康舒 (6282)-新百王券商分點個股進出

台股 » 個股 » 康舒 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

康舒

(6282)

可現股當沖

股價
34.55
漲跌
▲0.15
漲幅
+0.44%
成交量
15,230張
產業
上市電子零組件類股
917人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

康舒 (6282)籌碼相關－新百王券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新百王券商分點個股進出
新百王券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	5	34.50	12	34.51	34.55	-7	3,434	-0.20%
2024/11/21	12	34.12	21	33.88	34.40	-9	3,237	-0.28%
2024/11/20	22	33.49	11	33.47	33.50	11	2,985	0.37%
2024/11/19	2	32.43	5	32.16	32.00	-3	2,749	-0.11%
2024/11/18	6	31.61	0	0.00	30.95	6	2,692	0.22%
2024/11/15	12	31.88	4	32.14	31.85	8	2,667	0.30%
2024/11/14	8	32.48	17	32.69	32.05	-9	2,646	-0.34%
2024/11/13	6	32.66	2	32.53	33.70	4	2,450	0.16%
2024/11/12	2	30.53	6	30.48	30.65	-4	2,218	-0.18%
2024/11/11	2	31.23	1	31.35	31.40	1	2,191	0.05%
2024/11/08	2	32.28	5	31.96	31.70	-3	2,217	-0.14%
2024/11/07	1	33.30	2	33.05	32.90	-1	2,183	-0.05%
2024/11/06	1	33.75	0	0.00	33.75	1	2,174	0.05%
2024/11/04	1.1	32.59	1	32.70	32.70	0.1	2,487	0.00%
2024/10/30	0	0.00	1	32.65	32.05	-1	2,657	-0.04%
2024/10/29	1	33.30	0	0.00	32.80	1	2,686	0.04%
2024/10/28	0	33.85	0	0.00	33.65	0	2,684	0.00%
2024/10/25	2	34.20	6	34.80	33.80	-4	2,724	-0.15%
2024/10/23	2	34.30	0	0.00	33.80	2	2,758	0.07%
2024/10/22	1	34.00	2	34.10	34.10	-1	2,786	-0.04%
2024/10/21	1	34.30	3.2	34.04	34.30	-2.2	2,883	-0.08%
2024/10/18	1	34.20	2	33.95	33.85	-1	2,973	-0.03%
2024/10/17	2	34.50	0	0.00	34.30	2	3,014	0.07%
2024/10/16	1	33.65	0	0.00	34.50	1	3,051	0.03%
2024/10/15	0	0.00	1	34.05	33.80	-1	3,070	-0.03%
2024/10/14	1	33.80	0	0.00	33.75	1	3,121	0.03%
2024/10/09	1	33.05	0	0.00	33.00	1	3,535	0.03%
2024/10/04	0.1	34.05	10	34.10	33.90	-9.9	3,831	-0.26%
2024/09/27	1	34.20	1	33.85	34.25	0	4,847	0.00%
2024/09/26	1	33.50	2	33.53	33.20	-1	4,855	-0.02%
2024/09/25	1	33.25	0	0.00	33.25	1	4,917	0.02%
2024/09/23	0	0.00	1	33.20	33.20	-1	5,051	-0.02%
2024/09/20	1	32.85	0	0.00	33.00	1	5,101	0.02%
2024/09/19	0	0.00	1	32.80	32.85	-1	5,222	-0.02%
2024/09/16	1	32.60	0	0.00	32.80	1	5,336	0.02%
2024/09/10	0	0.00	3	31.62	31.55	-3	6,379	-0.05%
2024/09/06	2	31.90	1	31.90	31.85	1	6,481	0.02%
2024/08/29	0.1	34.74	0	0.00	34.95	0.1	6,756	0.00%
2024/08/28	1.1	34.92	0	0.00	34.80	1.1	6,771	0.02%
2024/08/23	1	34.50	1	34.70	35.00	0	6,876	0.00%
2024/08/22	1	35.30	0	0.00	35.35	1	6,917	0.01%
2024/08/21	0	0.00	2	35.35	34.90	-2	6,987	-0.03%
2024/08/19	0	0.00	10	35.30	35.15	-10	7,173	-0.14%
2024/08/14	3	35.15	4	35.35	35.45	-1	7,300	-0.01%
2024/08/13	1.1	34.81	1	35.00	34.85	0.1	7,303	0.00%
2024/08/12	0	0.00	1	35.00	35.30	-1	7,322	-0.01%
2024/08/09	3	34.28	7	34.54	34.25	-4	7,344	-0.05%
2024/08/08	6	33.32	0	0.00	33.75	6	7,359	0.08%
2024/08/07	0.1	33.20	6	33.79	33.95	-5.9	7,359	-0.08%
2024/08/06	4	30.53	9	30.72	30.90	-5	7,294	-0.07%
2024/08/05	3	31.97	8	32.04	31.95	-5	7,185	-0.07%
2024/08/02	0	0.00	5	35.87	35.50	-5	7,241	-0.07%
2024/08/01	0	0.00	2	36.63	36.85	-2	7,329	-0.03%
2024/07/30	5	35.52	1	35.35	35.90	4	7,488	0.05%
2024/07/29	2	36.05	1	35.75	35.80	1	7,480	0.01%
2024/07/26	1.1	36.32	0	0.00	36.75	1.1	7,445	0.01%
2024/07/23	5	37.15	0	0.00	37.15	5	7,451	0.07%
2024/07/22	6	36.89	9	36.58	36.70	-3	7,475	-0.04%
2024/07/19	30	38.26	10	38.38	37.95	20	7,432	0.27%
2024/07/18	3.1	39.06	2	39.18	38.95	1.1	7,447	0.01%
2024/07/17	1	39.70	15	39.59	39.30	-14	7,490	-0.19%
2024/07/16	15	39.27	0	0.00	39.25	15	7,604	0.20%
2024/07/15	1	39.10	0	0.00	39.10	1	7,746	0.01%
2024/07/12	5	39.40	6	39.78	39.60	-1	7,937	-0.01%
2024/07/11	16.5	39.69	17	40.42	39.45	-0.6	8,073	-0.01%
2024/07/10	11.1	39.24	1	39.20	39.20	10.1	7,837	0.13%
2024/07/09	5	39.36	4	39.08	39.15	1	7,863	0.01%
2024/07/08	4	40.08	6	39.92	40.10	-2	7,902	-0.03%
2024/07/05	7	40.43	6	40.50	40.25	1	7,992	0.01%
2024/07/04	1	39.60	3	39.70	39.90	-2	7,711	-0.03%
2024/07/03	18	39.74	32.6	39.41	39.55	-14.6	7,584	-0.19%
2024/07/02	1	38.10	0	0.00	38.25	1	7,110	0.01%
2024/07/01	19.1	38.45	0	0.00	38.30	19.1	7,099	0.27%
2024/06/28	1	38.85	0	0.00	38.85	1	7,080	0.01%
2024/06/27	4	38.96	1	38.95	38.70	3	7,090	0.04%
2024/06/26	0	0.00	36	39.23	38.90	-36	7,058	-0.51%
2024/06/25	29	38.43	8	38.59	39.40	21	7,074	0.30%
2024/06/24	19	38.58	2	38.80	38.50	17	7,019	0.24%
2024/06/21	5	39.00	1	38.85	39.05	4	7,039	0.06%
2024/06/20	12	39.39	4	39.15	39.00	8	7,025	0.11%
2024/06/19	18	39.44	15	39.14	39.10	3	7,010	0.04%
2024/06/18	91	38.19	107	39.07	39.70	-16	6,807	-0.24%	大賣/
2024/06/17	1	38.00	0	0.00	37.90	1	6,284	0.02%
2024/06/14	10	38.00	7	38.06	37.75	3	6,288	0.05%
2024/06/13	1	36.95	1	37.30	37.20	0	6,241	0.00%
2024/06/12	2	37.33	2	37.00	37.05	0	6,263	0.00%
2024/06/11	2	38.00	4	38.00	37.70	-2	6,231	-0.03%
2024/06/07	0	0.00	1	37.55	37.60	-1	6,280	-0.02%
2024/06/06	1	36.70	1	37.10	36.90	0	6,282	0.00%
2024/06/05	1	37.20	0	0.00	36.90	1	6,255	0.02%
2024/06/04	2.1	37.61	0	0.00	37.25	2.1	6,320	0.03%
2024/05/31	0	0.00	1	37.60	37.50	-1	6,503	-0.02%
2024/05/30	0	0.00	1	37.60	37.40	-1	6,558	-0.02%
2024/05/29	0	0.00	3	37.75	37.70	-3	6,636	-0.05%
2024/05/28	8	37.85	5	38.00	38.10	3	6,861	0.04%
2024/05/27	10	36.70	9	37.53	37.65	1	7,290	0.01%
2024/05/24	11	36.44	10	36.50	36.40	1	7,376	0.01%
2024/05/23	10	37.22	15	37.18	37.15	-5	7,327	-0.07%
2024/05/22	0.5	37.90	5	37.78	37.75	-4.5	7,490	-0.06%
2024/05/21	4	37.65	21	37.65	38.00	-17	7,636	-0.22%
2024/05/20	1	37.65	17	37.65	37.60	-16	8,194	-0.20%
2024/05/17	8	37.49	1	37.40	37.45	7	8,902	0.08%
2024/05/16	22	37.40	16	37.36	37.35	6	9,344	0.06%
2024/05/15	7	37.39	12	37.24	37.10	-5	9,841	-0.05%
2024/05/14	1	37.35	4	37.44	37.35	-3	10,085	-0.03%
2024/05/13	22	37.29	3	37.40	37.20	19	10,200	0.19%
2024/05/10	20	37.16	25.1	37.19	37.55	-5.1	10,370	-0.05%
2024/05/09	6.8	37.81	8	37.44	37.30	-1.2	10,844	-0.01%
2024/05/08	4.1	37.62	45	37.52	37.95	-40.9	10,925	-0.37%
2024/05/07	15.1	38.42	0	0.00	38.30	15.1	11,028	0.14%
2024/05/06	51.1	39.04	25	38.71	38.90	26.1	11,092	0.24%
2024/05/03	10.1	39.40	3	39.37	39.35	7.1	10,976	0.06%
2024/05/02	1	40.00	3	40.00	40.00	-2	10,957	-0.02%
2024/04/30	0.2	39.95	0	0.00	39.75	0.2	10,972	0.00%
2024/04/29	0	0.00	1	39.65	39.90	-1	10,992	-0.01%
2024/04/26	5	39.80	2	39.45	39.50	3	10,984	0.03%
2024/04/25	0.8	40.13	6	40.06	39.85	-5.2	10,967	-0.05%
2024/04/24	2.6	39.99	2	40.08	40.40	0.6	10,947	0.01%
2024/04/23	5	38.90	11	39.26	38.85	-6	10,931	-0.05%
2024/04/22	10	40.20	17	39.81	39.35	-7	10,877	-0.06%
2024/04/19	59	39.85	47	39.56	39.50	12	10,745	0.11%
2024/04/18	55	40.83	62	40.95	40.40	-7	10,615	-0.07%
2024/04/17	7	40.74	0	0.00	40.75	7	10,474	0.07%
2024/04/16	7	38.46	0	0.00	38.30	7	10,305	0.07%
2024/04/15	0.1	40.01	0	0.00	39.90	0.1	10,315	0.00%
2024/04/12	16	40.31	7	40.36	40.45	9	10,271	0.09%
2024/04/11	40	40.18	23	40.08	40.25	17	10,156	0.17%
2024/04/10	1	39.30	6	39.14	39.20	-5	9,981	-0.05%
2024/04/09	0	0.00	1	38.70	39.00	-1	10,013	-0.01%
2024/04/08	1	38.55	0	0.00	38.50	1	10,015	0.01%
2024/04/03	1	39.05	0	0.00	38.85	1	10,019	0.01%
2024/04/02	0.1	39.10	3	39.23	39.10	-2.9	10,097	-0.03%
2024/04/01	2	39.48	0	0.00	39.40	2	10,145	0.02%
2024/03/29	4	38.88	4	38.75	38.75	0	10,193	0.00%
2024/03/28	1	38.95	0	0.00	38.90	1	10,175	0.01%
2024/03/27	10.5	38.92	10	39.00	39.00	0.5	10,146	0.00%
2024/03/26	16	39.26	17	39.25	39.15	-1	10,103	-0.01%
2024/03/25	1	39.90	5	40.22	39.90	-4	10,099	-0.04%
2024/03/22	0	0.00	4	40.40	40.20	-4	10,107	-0.04%
2024/03/21	2	40.30	0	0.00	40.30	2	10,097	0.02%
2024/03/20	1	39.80	2	40.30	39.65	-1	10,091	-0.01%
2024/03/18	3.1	39.49	0	0.00	39.65	3.1	10,366	0.03%
2024/03/14	0.5	39.30	2	39.25	39.20	-1.5	10,726	-0.01%
2024/03/08	0.2	39.70	0	0.00	39.85	0.2	11,025	0.00%
2024/03/07	1.2	40.09	3	40.18	40.00	-1.8	11,118	-0.02%
2024/03/06	35.1	41.68	25	41.48	41.10	10.1	11,233	0.09%
2024/03/05	5.1	41.50	6	41.83	41.60	-0.9	11,387	-0.01%
2024/03/04	0	0.00	3	41.85	41.80	-3	11,485	-0.03%
2024/03/01	3	42.20	3	42.28	42.25	0	11,617	0.00%
2024/02/29	18.9	42.05	6	41.70	42.60	12.9	11,708	0.11%
2024/02/27	31	40.64	29	40.41	39.50	2	11,723	0.02%
2024/02/26	29.2	40.92	28	40.58	40.60	1.2	13,446	0.01%
2024/02/23	13	41.16	8	41.18	40.55	5	15,113	0.03%
2024/02/22	6.1	41.38	7	41.56	41.50	-0.9	15,239	-0.01%
2024/02/21	32	42.43	32	41.93	41.45	0	15,179	0.00%
2024/02/20	48	43.36	18	43.04	42.85	30	14,721	0.20%
2024/02/19	11.3	43.92	4	43.64	43.85	7.3	14,197	0.05%
2024/02/16	36.3	43.48	8	43.77	43.55	28.3	13,967	0.20%
2024/02/15	1.3	42.23	3	42.15	42.20	-1.7	13,696	-0.01%
2024/02/02	10	41.80	2	41.73	41.35	8	13,461	0.06%
2024/02/01	12	42.02	22	42.23	42.00	-10	13,292	-0.08%
2024/01/31	1	41.30	3	40.98	40.80	-2	12,842	-0.02%
2024/01/30	27	40.81	9	41.31	40.50	18	12,741	0.14%
2024/01/29	3	40.80	5	40.22	40.65	-2	12,517	-0.02%
2024/01/26	0.1	38.90	8	39.11	38.90	-7.9	12,381	-0.06%
2024/01/25	0	0.00	2.5	39.44	39.35	-2.5	12,422	-0.02%
2024/01/24	0	0.00	1	39.90	39.85	-1	12,460	-0.01%
2024/01/23	0	0.00	5	39.70	40.05	-5	12,528	-0.04%
2024/01/22	12	39.50	0	0.00	39.45	12	12,543	0.10%
2024/01/19	2.5	38.91	0	0.00	38.85	2.5	12,579	0.02%
2024/01/17	0.1	38.40	0	0.00	37.90	0.1	12,633	0.00%
2024/01/12	0.1	39.00	0	0.00	38.95	0.1	12,760	0.00%
2024/01/11	3	39.63	27	39.89	39.45	-24	12,847	-0.19%
2024/01/09	16	39.13	1	38.90	38.90	15	12,968	0.12%
2024/01/08	1	40.10	1	40.10	39.90	0	13,101	0.00%
2024/01/05	1	39.80	2	39.93	39.65	-1	13,182	-0.01%
2024/01/04	0	0.00	8	39.81	39.75	-8	13,377	-0.06%
2024/01/03	13.1	40.18	2	40.13	40.10	11.1	13,467	0.08%
2024/01/02	0.1	40.90	0	0.00	40.85	0.1	13,473	0.00%
2023/12/29	0	0.00	3	41.12	41.10	-3	13,509	-0.02%
2023/12/28	2	41.50	3	41.40	41.25	-1	13,529	-0.01%
2023/12/27	1.1	41.50	7	41.04	40.90	-5.9	13,590	-0.04%
2023/12/26	1	40.60	3	40.95	41.30	-2	13,787	-0.01%
2023/12/25	6	40.60	0	0.00	40.50	6	13,817	0.04%
2023/12/22	1	40.65	8	40.43	40.45	-7	13,842	-0.05%
2023/12/21	2	40.40	0	0.00	40.55	2	13,877	0.01%
2023/12/20	1	40.50	7	40.66	40.90	-6	13,918	-0.04%
2023/12/19	0.1	39.80	2	40.03	40.00	-1.9	13,976	-0.01%
2023/12/18	5	40.64	4	40.19	40.05	1	14,091	0.01%
2023/12/15	0	40.70	1	40.55	40.50	-1	14,169	-0.01%
2023/12/14	0	0.00	1	40.80	40.55	-1	14,320	-0.01%
2023/12/13	2	40.35	6	40.25	40.05	-4	14,340	-0.03%
2023/12/12	2.1	41.50	3	41.95	41.25	-0.9	14,203	-0.01%
2023/12/11	17.1	42.48	2.2	42.40	42.00	14.9	14,209	0.10%
2023/12/08	4	42.15	3	42.12	41.75	1	14,044	0.01%
2023/12/07	3	42.33	3	42.25	41.80	0	14,679	0.00%
2023/12/06	5	41.91	14	42.59	41.50	-9	14,734	-0.06%
2023/12/05	7	41.21	15	41.49	41.60	-8	14,713	-0.05%
2023/12/04	4.1	42.26	9	41.42	41.25	-4.9	14,650	-0.03%
2023/12/01	28	42.34	20	42.33	42.10	8	14,631	0.05%
2023/11/30	58.1	41.91	45	41.66	41.90	13.1	14,758	0.09%
2023/11/29	6.6	41.71	2	42.00	41.65	4.6	14,853	0.03%
2023/11/28	8	41.98	28	42.19	41.80	-20	15,043	-0.13%
2023/11/27	3.3	43.26	2.1	43.03	42.30	1.2	14,918	0.01%
2023/11/24	32.2	43.41	21	43.71	43.70	11.2	14,718	0.08%
2023/11/23	176.5	45.04	175.7	44.57	43.75	0.9	14,331	0.01%	大買/大賣/
2023/11/22	91.3	42.68	107.4	43.12	44.10	-16.1	12,667	-0.13%	大賣/
2023/11/21	63	40.56	24.6	40.07	40.70	38.4	11,159	0.34%
2023/11/20	2.6	39.05	3	39.40	39.45	-0.4	11,274	0.00%
2023/11/17	7	38.84	4	39.05	38.95	3	11,838	0.03%
2023/11/16	42	39.19	34	39.22	39.45	8	12,003	0.07%
2023/11/15	3	38.28	3	38.17	38.35	0	11,935	0.00%
2023/11/14	6	37.63	12	37.10	37.15	-6	12,047	-0.05%
2023/11/13	2	37.83	0	0.00	38.40	2	12,162	0.02%
2023/11/10	6	39.15	6	39.25	39.10	0	12,194	0.00%
2023/11/09	3	39.00	0	0.00	39.00	3	12,456	0.02%
2023/11/08	5	39.78	6	39.83	39.55	-1	12,864	-0.01%
2023/11/07	0	0.00	2	39.50	39.20	-2	13,105	-0.02%
2023/11/06	4	39.10	6	39.32	39.55	-2	14,180	-0.01%
2023/11/03	3	38.90	3	39.15	38.80	0	14,553	0.00%
2023/11/02	0	0.00	3	38.75	38.60	-3	14,975	-0.02%
2023/11/01	8	37.84	1	38.00	38.00	7	15,472	0.05%
2023/10/31	3	38.33	16	38.17	38.00	-13	15,773	-0.08%
2023/10/30	2.3	39.27	6	39.32	39.20	-3.7	16,754	-0.02%
2023/10/27	4	38.86	53	38.75	38.55	-49	17,835	-0.27%
2023/10/26	5	39.20	5	39.34	38.95	0	19,965	0.00%
2023/10/25	6.1	39.85	1	40.15	39.70	5.1	20,822	0.02%
2023/10/24	3	39.98	2	39.98	40.00	1	21,932	0.00%
2023/10/23	1	39.70	2	39.58	39.50	-1	22,787	0.00%
2023/10/20	3	39.13	1	38.95	39.40	2	23,267	0.01%
2023/10/19	35	39.60	22	39.69	39.70	13	23,658	0.05%
2023/10/18	0	0.00	4	40.35	39.95	-4	24,055	-0.02%
2023/10/17	5	41.12	2	40.75	40.70	3	24,732	0.01%
2023/10/16	21.2	41.12	22	41.49	41.45	-0.8	25,612	0.00%
2023/10/13	7	43.21	3	43.67	42.80	4	27,961	0.01%
2023/10/12	13	43.55	13	44.07	43.45	0	30,081	0.00%
2023/10/11	9	42.66	18	42.95	42.35	-9	30,210	-0.03%
2023/10/06	5	43.99	2	43.98	43.70	3	30,670	0.01%
2023/10/05	5	44.31	4	44.53	44.30	1	31,388	0.00%
2023/10/04	3	43.50	0	0.00	43.85	3	31,815	0.01%
2023/10/03	15	45.05	8	44.91	44.20	7	32,722	0.02%
2023/10/02	45	45.26	61	45.23	45.45	-16	33,628	-0.05%
2023/09/28	4	43.76	10	44.00	43.70	-6	34,336	-0.02%
2023/09/27	8	42.79	8	43.13	43.10	0	35,761	0.00%
2023/09/26	25	43.52	2	43.60	43.20	23	37,794	0.06%
2023/09/25	3	43.50	0	0.00	43.45	3	38,974	0.01%
2023/09/22	12.1	42.81	9	43.08	43.50	3.1	39,302	0.01%
2023/09/21	24	42.53	46	42.59	42.60	-22	39,267	-0.06%
2023/09/20	6	43.38	3	43.42	43.15	3	39,189	0.01%
2023/09/19	16.8	43.95	6.9	44.38	43.40	9.9	39,311	0.03%
2023/09/18	15.2	44.98	3	44.65	44.65	12.2	39,690	0.03%
2023/09/15	9	45.79	5	45.86	45.75	4	40,063	0.01%
2023/09/14	13	45.47	6	45.56	45.70	7	40,128	0.02%
2023/09/13	53	45.05	74	45.23	45.05	-21	40,247	-0.05%
2023/09/12	174	46.46	118	46.06	45.40	56	40,652	0.14%	大買/大賣/
2023/09/11	31.2	44.94	27	44.74	44.85	4.2	40,603	0.01%
2023/09/08	6.3	46.07	7	46.14	45.80	-0.7	40,753	0.00%
2023/09/07	1.1	47.10	3	47.35	47.00	-1.9	40,959	0.00%
2023/09/06	5	47.42	17	47.52	47.35	-12	41,183	-0.03%
2023/09/05	54	47.20	27	47.17	47.20	27	41,306	0.07%
2023/09/04	16.2	45.27	30	45.30	45.90	-13.8	41,445	-0.03%
2023/09/01	32.5	47.40	16.1	47.62	46.35	16.4	41,770	0.04%
2023/08/31	7.1	46.06	2.2	46.43	46.45	4.9	42,779	0.01%
2023/08/30	2	46.65	2	46.45	46.45	0	44,062	0.00%
2023/08/28	5	46.68	3	46.27	46.35	2	46,384	0.00%
2023/08/25	3	47.08	0	0.00	46.85	3	46,902	0.01%
2023/08/24	20	48.06	18	48.21	47.10	2	46,948	0.00%
2023/08/23	35.4	48.78	18	49.10	47.85	17.4	47,201	0.04%
2023/08/22	9.2	50.38	6	50.80	49.90	3.2	46,884	0.01%
2023/08/21	1	50.40	4	50.58	50.40	-3	46,749	-0.01%
2023/08/18	22	51.02	25.3	51.17	50.20	-3.3	47,029	-0.01%
2023/08/17	17	51.18	16	51.22	51.90	1	47,268	0.00%
2023/08/16	20	50.36	19	50.42	50.60	1	47,831	0.00%
2023/08/15	18	50.81	23	50.90	50.80	-5	48,675	-0.01%
2023/08/14	25.2	49.77	18	49.50	49.10	7.2	49,027	0.01%
2023/08/11	17	51.14	19	51.38	50.90	-2	48,792	0.00%
2023/08/10	92.2	51.42	46	52.01	50.90	46.2	48,516	0.10%
2023/08/09	32.2	53.25	33.3	53.31	52.90	-1.1	47,486	0.00%
2023/08/08	26	54.07	38	53.97	54.30	-12	47,202	-0.03%
2023/08/07	11.1	52.95	42.3	53.25	54.60	-31.2	46,958	-0.07%
2023/08/04	20.1	52.00	14	51.34	52.30	6.1	46,645	0.01%
2023/08/02	171.6	52.33	158	52.06	51.20	13.6	46,533	0.03%	大買/大賣/
2023/08/01	140.3	55.70	138	55.57	54.20	2.3	45,650	0.01%	大買/大賣/
2023/07/31	101.5	57.57	143.5	57.47	55.50	-42	44,794	-0.09%	大買/大賣/
2023/07/28	51.9	54.64	86.3	54.49	54.90	-34.4	42,884	-0.08%
2023/07/27	90.3	53.70	69.6	53.66	54.40	20.7	42,240	0.05%
2023/07/26	51.3	51.63	54.2	51.63	51.80	-2.9	41,399	-0.01%
2023/07/25	57	52.46	45	52.69	51.80	12	41,221	0.03%
2023/07/24	31	51.89	47	52.09	51.70	-16	41,224	-0.04%
2023/07/21	41.1	53.18	30	53.52	53.30	11.1	41,214	0.03%
2023/07/20	140	55.08	103	55.03	54.40	37	41,816	0.09%	大買/大賣/
2023/07/19	114	54.08	140	53.93	55.00	-26	41,858	-0.06%	大買/大賣/
2023/07/18	294.3	56.18	255.3	56.90	52.70	39	42,707	0.09%	大買/大賣/
2023/07/17	339.2	55.05	394	55.47	56.10	-54.8	42,738	-0.13%	大買/大賣/
2023/07/14	31	51.03	25	51.02	51.20	6	41,616	0.01%
2023/07/13	54.1	50.86	47.1	50.81	50.00	7	41,722	0.02%
2023/07/12	87.1	52.16	95	52.14	51.80	-7.9	41,607	-0.02%
2023/07/11	30	50.88	33	50.85	50.50	-3	40,894	-0.01%
2023/07/10	118.3	51.80	104	52.01	51.10	14.3	40,558	0.04%	大買/大賣/
2023/07/07	136.3	52.99	124	52.85	53.10	12.3	39,683	0.03%	大買/大賣/
2023/07/06	71	53.00	65	53.19	52.20	6	38,769	0.02%
2023/07/05	146	54.17	119	54.20	53.60	27	37,858	0.07%	大買/大賣/
2023/07/04	200	51.09	210.2	51.16	50.90	-10.2	36,367	-0.03%	大買/大賣/
2023/07/03	34	49.05	50	48.94	48.90	-16	34,318	-0.05%
2023/06/30	11	45.89	12	46.06	46.45	-1	33,156	0.00%
2023/06/29	10	44.65	15	44.15	44.10	-5	32,804	-0.02%
2023/06/28	0	0.00	2	44.85	44.30	-2	32,764	-0.01%
2023/06/27	7.1	44.32	0	44.65	44.50	7.1	32,815	0.02%
2023/06/26	39	46.47	106	45.97	45.55	-67	32,644	-0.21%	大賣/
2023/06/21	28	48.32	8	47.54	48.80	20	32,215	0.06%
2023/06/20	18	47.28	1	47.40	46.90	17	31,953	0.05%
2023/06/19	7	46.82	10	46.88	46.65	-3	31,896	-0.01%
2023/06/16	65	48.86	24	48.19	47.70	41	31,826	0.13%
2023/06/15	57	48.06	68	48.21	48.45	-11	31,480	-0.03%
2023/06/14	14	47.01	16	47.38	47.00	-2	31,053	-0.01%
2023/06/13	31	47.28	36	47.37	47.55	-5	30,911	-0.02%
2023/06/12	34	47.95	23	47.85	47.60	11	30,884	0.04%
2023/06/09	32	47.89	20	48.13	47.90	12	30,833	0.04%
2023/06/08	19	47.74	17	47.55	47.20	2	30,866	0.01%
2023/06/07	104	48.46	91	48.49	48.10	13	30,694	0.04%	大買/
2023/06/06	168.1	48.98	185	48.91	49.20	-16.9	30,757	-0.05%	大買/大賣/
2023/06/05	212	51.18	220	51.31	51.20	-8	30,189	-0.03%	大買/大賣/
2023/06/02	218	48.36	210	48.52	49.85	8	29,311	0.03%	大買/大賣/
2023/06/01	75	45.97	69.1	45.78	45.35	5.9	28,629	0.02%
2023/05/31	41	44.96	34	44.96	45.00	7	27,799	0.03%
2023/05/30	25.1	43.86	28	44.39	43.60	-2.9	27,272	-0.01%
2023/05/29	67	44.32	107	44.28	44.05	-40	27,500	-0.15%	大賣/
2023/05/26	15	42.46	12	42.26	42.15	3	27,080	0.01%
2023/05/25	13	43.99	17	44.27	43.50	-4	27,046	-0.01%
2023/05/24	52	44.19	35	44.15	43.90	17	27,509	0.06%
2023/05/23	53	44.10	89	43.99	43.70	-36	28,127	-0.13%
2023/05/22	144	43.99	139	44.22	43.70	5	27,785	0.02%	大買/大賣/
2023/05/19	108	43.14	114	43.27	42.50	-6	26,995	-0.02%	大買/大賣/
2023/05/18	94	41.74	68.5	41.97	42.20	25.5	26,067	0.10%
2023/05/17	57	40.13	48.2	39.99	39.95	8.8	25,602	0.03%
2023/05/15	32	38.98	28	39.11	38.95	4	25,739	0.02%
2023/05/12	6	39.29	4	39.43	39.55	2	26,196	0.01%
2023/05/11	33.2	39.02	32	38.99	38.80	1.2	27,085	0.00%
2023/05/10	15	39.94	14.1	40.09	40.10	0.9	27,456	0.00%
2023/05/09	6	41.32	0	0.00	40.85	6	28,203	0.02%
2023/05/08	11	42.36	33	42.69	42.55	-22	28,589	-0.08%
2023/05/05	24	41.69	12	41.92	41.70	12	28,955	0.04%
2023/05/04	18	42.19	17	42.03	42.25	1	29,544	0.00%
2023/05/03	55.1	42.51	39	42.40	42.10	16.1	30,042	0.05%
2023/05/02	71	43.10	53	43.25	43.20	18	30,939	0.06%
2023/04/28	55.1	43.34	42	43.69	42.30	13.1	31,074	0.04%
2023/04/27	84	43.41	83	43.61	43.45	1	30,334	0.00%
2023/04/26	32.1	42.33	29	42.47	42.75	3.1	29,778	0.01%
2023/04/25	90.4	43.04	78	43.48	43.00	12.4	29,262	0.04%
2023/04/24	70	44.68	108	44.47	45.50	-38	28,135	-0.14%	大賣/
2023/04/21	266.3	44.14	254	44.10	43.60	12.3	27,259	0.05%	大買/大賣/
2023/04/20	314	44.83	320	44.88	44.10	-6	25,445	-0.02%	大買/大賣/
2023/04/19	79	42.40	40	42.23	43.60	39	22,841	0.17%
2023/04/18	20.3	39.93	48	40.57	39.65	-27.7	21,741	-0.13%
2023/04/17	8	40.39	37	39.55	40.45	-29	21,293	-0.14%
2023/04/14	14	38.44	12	38.20	38.20	2	20,859	0.01%
2023/04/13	2	39.45	1	39.35	38.70	1	20,818	0.00%
2023/04/12	3	39.55	7	39.59	39.55	-4	20,666	-0.02%
2023/04/11	2	39.63	1	39.30	39.10	1	20,577	0.00%
2023/04/10	0	0.00	2	39.05	38.90	-2	20,426	-0.01%
2023/04/07	4	38.76	1	38.45	38.80	3	20,339	0.01%
2023/04/06	2	38.43	0	0.00	38.25	2	20,286	0.01%
2023/03/31	0	38.80	16	38.53	38.55	-16	20,243	-0.08%
2023/03/30	11	38.25	1	38.65	38.25	10	20,171	0.05%
2023/03/29	4	38.15	4	38.10	38.20	0	20,138	0.00%
2023/03/28	0.1	38.20	5	38.20	38.25	-4.9	20,130	-0.02%
2023/03/27	0.1	39.25	2	39.75	39.00	-1.9	19,980	-0.01%
2023/03/24	2.1	39.08	0	0.00	39.15	2.1	19,905	0.01%
2023/03/23	13.4	39.33	10	39.21	38.95	3.4	19,818	0.02%
2023/03/22	8.2	40.25	0	0.00	40.05	8.2	19,608	0.04%
2023/03/21	14	40.65	16	41.01	40.55	-2	19,464	-0.01%
2023/03/20	12	39.73	13	39.86	40.00	-1	19,267	-0.01%
2023/03/17	33	40.74	21	40.33	40.20	12	19,160	0.06%
2023/03/16	15.1	40.17	21	40.31	40.30	-5.9	18,916	-0.03%
2023/03/15	38	41.09	31	41.23	40.65	7	18,713	0.04%
2023/03/14	17	40.46	14	40.75	40.45	3	18,427	0.02%
2023/03/13	7	39.57	5	40.04	40.40	2	18,211	0.01%
2023/03/10	27.4	39.87	33	39.92	39.60	-5.6	18,022	-0.03%
2023/03/09	42.4	41.26	70.2	41.01	41.00	-27.8	17,743	-0.16%
2023/03/08	73	42.24	77	42.16	42.60	-4	17,033	-0.02%
2023/03/07	21.2	41.44	17	41.53	41.25	4.2	16,222	0.03%
2023/03/06	61	41.09	142	41.20	40.95	-81	15,670	-0.52%	大賣/
2023/03/03	34.1	39.34	20	39.48	39.15	14.1	14,883	0.09%
2023/03/02	28.2	39.52	24	39.68	39.30	4.2	14,712	0.03%
2023/03/01	28.3	39.57	40	39.80	39.70	-11.7	14,472	-0.08%
2023/02/24	30.1	38.24	19	38.43	38.00	11.1	13,947	0.08%
2023/02/23	48.2	39.11	43	39.14	38.90	5.2	13,626	0.04%
2023/02/22	140.4	39.66	111	39.56	39.25	29.4	13,325	0.22%	大買/大賣/
2023/02/21	73	40.29	60.1	39.96	41.35	12.9	12,743	0.10%
2023/02/20	15	37.95	18	38.08	38.00	-3	11,775	-0.03%
2023/02/17	18	37.76	13.1	37.73	37.85	4.9	11,738	0.04%
2023/02/16	14	37.35	25	37.38	37.45	-11	11,607	-0.09%
2023/02/15	4	37.44	3	37.03	36.95	1	11,476	0.01%
2023/02/14	35	37.51	23	37.08	36.80	12	11,304	0.11%
2023/02/13	47	37.56	65	37.80	37.40	-18	11,196	-0.16%
2023/02/10	108	38.64	85	38.44	37.80	23	11,041	0.21%	大買/
2023/02/09	178.2	38.03	194	38.38	38.75	-15.8	10,531	-0.15%	大買/大賣/
2023/02/08	181.2	37.36	149	37.35	36.85	32.2	9,585	0.34%	大買/大賣/
2023/02/07	118	36.78	112	36.90	37.85	6	8,994	0.07%	大買/大賣/
2023/02/06	79	37.82	69	37.82	38.35	10	8,026	0.12%
2023/02/03	21	38.26	24	38.11	38.30	-3	7,409	-0.04%
2023/02/02	52	37.02	39	37.28	38.00	13	6,824	0.19%
2023/02/01	74	36.23	79	36.02	36.45	-5	5,941	-0.08%
2023/01/31	85	34.52	193	34.24	35.20	-108	5,156	-2.09%	大賣/鉅額交易
2023/01/30	19	32.54	28	32.32	32.60	-9	4,049	-0.22%
2023/01/17	1	29.35	13	29.31	29.65	-12	3,594	-0.33%
2023/01/16	32	29.20	1	29.55	29.15	31	3,596	0.86%
2023/01/13	41	29.30	6	29.33	29.20	35	3,613	0.97%
2023/01/12	37	29.39	0	0.00	29.35	37	3,685	1.00%
2023/01/11	1	29.70	4	29.89	29.70	-3	3,685	-0.08%
2023/01/10	7	29.91	0	0.00	29.65	7	3,701	0.19%
2023/01/06	3	30.32	0	0.00	30.30	3	3,680	0.08%
2023/01/05	0	0.00	101	30.88	30.40	-101	3,744	-2.70%	大賣/鉅額交易
2023/01/04	1	30.75	2	30.98	30.65	-1	3,743	-0.03%
2023/01/03	100	30.73	1	30.55	30.60	99	3,722	2.66%
2022/12/28	1	30.05	0	0.00	29.80	1	3,871	0.03%
2022/12/26	1	30.45	0	0.00	30.30	1	3,913	0.03%
2022/12/23	0	0.00	3	30.17	30.40	-3	3,938	-0.08%
2022/12/21	1	30.10	3	30.00	30.00	-2	4,099	-0.05%
2022/12/20	5	30.41	4	30.44	29.75	1	4,113	0.02%
2022/12/19	1	30.35	0	0.00	30.40	1	4,133	0.02%
2022/12/14	0	0.00	4	30.88	30.85	-4	4,128	-0.10%
2022/12/09	7	30.59	0	0.00	30.05	7	4,290	0.16%
2022/12/08	0	0.00	3	29.85	29.90	-3	4,284	-0.07%
2022/12/07	5	29.89	4	30.20	29.90	1	4,285	0.02%
2022/12/06	1	30.20	2	30.35	30.20	-1	4,259	-0.02%
2022/12/05	3	31.08	5	31.17	31.10	-2	4,283	-0.05%
2022/12/02	7	30.99	5	31.02	30.90	2	4,236	0.05%
2022/12/01	2	30.40	5	30.45	30.35	-3	4,090	-0.07%
2022/11/30	1	30.10	0	0.00	30.00	1	4,014	0.02%
2022/11/25	4	30.16	31	30.25	29.85	-27	4,051	-0.67%
2022/11/24	2	29.88	3	29.97	29.95	-1	4,013	-0.02%
2022/11/23	1	29.45	0	0.00	29.35	1	3,981	0.03%
2022/11/22	6	29.33	0	0.00	29.30	6	4,025	0.15%
2022/11/21	0	0.00	12	29.74	29.65	-12	4,037	-0.30%
2022/11/18	20	29.70	0	0.00	29.60	20	4,047	0.49%
2022/11/17	5	30.20	14	30.43	30.05	-9	4,006	-0.22%
2022/11/16	24	30.15	17	30.46	29.90	7	3,918	0.18%
2022/11/15	33	30.13	16	30.16	30.40	17	3,853	0.44%
2022/11/14	0	0.00	1	29.60	29.55	-1	3,646	-0.03%
2022/11/11	4	29.76	23	29.44	29.15	-19	3,639	-0.52%
2022/11/10	19	29.14	0	0.00	29.05	19	3,731	0.51%
2022/11/09	3	29.55	5	29.85	29.45	-2	3,743	-0.05%
2022/11/08	8	29.46	11	29.42	29.50	-3	3,698	-0.08%
2022/11/07	1	29.65	0	0.00	29.55	1	3,673	0.03%
2022/11/04	1	29.45	13	29.67	29.85	-12	3,647	-0.33%
2022/11/01	1	28.20	3	28.40	28.40	-2	3,575	-0.06%
2022/10/27	1	27.80	1	27.70	27.85	0	3,700	0.00%
2022/10/26	1	28.35	0	0.00	27.60	1	3,758	0.03%
2022/10/25	2	27.38	4	27.58	27.65	-2	3,875	-0.05%
2022/10/24	6	27.77	0	0.00	27.40	6	4,217	0.14%
2022/10/21	0	0.00	6	27.55	27.45	-6	4,228	-0.14%
2022/10/20	12	27.61	0	0.00	27.30	12	4,225	0.28%
2022/10/19	3	28.02	2	28.60	27.85	1	4,199	0.02%
2022/10/18	9	28.25	2	28.25	28.25	7	4,225	0.17%
2022/10/17	6	27.39	3	27.70	27.80	3	4,251	0.07%
2022/10/14	0	0.00	5	28.14	28.15	-5	4,281	-0.12%
2022/10/13	9	27.52	105	27.78	27.20	-96	4,332	-2.22%	大賣/
2022/10/12	1	28.70	1	28.85	28.70	0	4,314	0.00%
2022/10/11	3	28.80	2	28.83	28.75	1	4,388	0.02%
2022/10/06	6	29.94	19	29.87	29.85	-13	4,486	-0.29%
2022/10/05	0	0.00	3	29.03	28.90	-3	4,372	-0.07%
2022/10/04	3	28.45	1	28.60	28.75	2	4,383	0.05%
2022/10/03	2	28.08	2	27.95	28.00	0	4,462	0.00%
2022/09/30	0	0.00	1	27.55	28.15	-1	4,609	-0.02%
2022/09/29	1	28.20	5	28.70	28.20	-4	4,664	-0.09%
2022/09/28	2	28.33	11	28.25	27.75	-9	4,663	-0.19%
2022/09/26	12	28.18	0	0.00	27.80	12	4,633	0.26%
2022/09/22	0	0.00	7	30.05	29.95	-7	4,673	-0.15%
2022/09/21	0	0.00	1	30.20	30.05	-1	4,752	-0.02%
2022/09/20	0	0.00	20	30.06	30.30	-20	4,883	-0.41%
2022/09/19	8	29.20	45	29.00	28.85	-37	4,809	-0.77%
2022/09/16	16	29.85	26	29.89	29.60	-10	4,830	-0.21%
2022/09/15	2	29.80	0	0.00	29.55	2	4,799	0.04%
2022/09/13	30	29.30	0	0.00	29.20	30	4,755	0.63%
2022/09/12	1	29.40	6	29.30	29.30	-5	4,786	-0.10%
2022/09/07	1	28.10	3	28.25	28.10	-2	4,776	-0.04%
2022/09/06	1	28.50	0	0.00	28.50	1	4,865	0.02%
2022/09/05	3	28.93	0	0.00	28.85	3	4,866	0.06%
2022/09/02	8	29.65	0	0.00	29.45	8	4,858	0.16%
2022/08/30	1	29.65	1	29.65	29.55	0	4,830	0.00%
2022/08/29	9	29.48	8	29.48	29.50	1	4,860	0.02%
2022/08/26	2	31.05	0	0.00	30.60	2	4,817	0.04%
2022/08/25	1	30.55	1	30.55	30.70	0	4,802	0.00%
2022/08/23	1	30.10	0	0.00	30.35	1	4,826	0.02%
2022/08/22	3	31.10	3	30.90	30.55	0	4,838	0.00%
2022/08/18	1	30.35	28	30.65	30.50	-27	4,790	-0.56%
2022/08/17	13	30.48	2	30.40	30.25	11	4,779	0.23%
2022/08/16	1	31.25	1	31.45	31.20	0	4,682	0.00%
2022/08/15	0	0.00	9	31.01	31.25	-9	4,692	-0.19%
2022/08/12	0	0.00	3	30.43	30.50	-3	4,800	-0.06%
2022/08/11	3	30.50	2	30.53	30.30	1	4,891	0.02%
2022/08/10	3	30.28	2	30.45	30.30	1	4,986	0.02%
2022/08/09	40	30.10	5	29.85	30.10	35	4,986	0.70%
2022/08/08	2	29.40	1	29.35	29.70	1	4,982	0.02%
2022/08/05	4	29.96	1	30.25	29.95	3	4,964	0.06%
2022/08/04	5	29.76	2	29.95	29.90	3	4,959	0.06%
2022/08/03	5	30.69	21	30.50	30.50	-16	4,927	-0.32%
2022/08/01	18	32.11	13	32.33	31.95	5	4,889	0.10%
2022/07/29	48	31.09	57	31.61	31.90	-9	4,757	-0.19%
2022/07/27	2	30.25	1	30.45	30.60	1	4,453	0.02%
2022/07/26	10	30.37	18	30.23	30.10	-8	4,433	-0.18%
2022/07/25	2	31.03	0	0.00	31.00	2	4,395	0.05%
2022/07/22	68	31.77	42	31.50	31.35	26	4,372	0.59%
2022/07/21	0	0.00	1	31.75	31.75	-1	4,397	-0.02%
2022/07/20	1	31.20	19	31.89	31.20	-18	4,370	-0.41%
2022/07/19	6	31.35	2	31.30	31.50	4	4,411	0.09%
2022/07/18	12	31.35	23	31.45	31.05	-11	4,407	-0.25%
2022/07/15	21	31.12	10	30.93	31.10	11	4,350	0.25%
2022/07/14	10	30.45	10	30.80	30.90	0	4,320	0.00%
2022/07/13	0	0.00	11	30.06	30.00	-11	4,256	-0.26%
2022/07/12	6	29.53	0	0.00	29.25	6	4,282	0.14%
2022/07/11	0	0.00	12	30.69	30.20	-12	4,322	-0.28%
2022/07/08	2	30.23	90	30.03	30.30	-88	4,278	-2.06%
2022/07/07	41	28.34	42	28.71	28.90	-1	4,186	-0.02%
2022/07/06	22	28.70	18	28.80	28.60	4	4,222	0.09%
2022/07/05	10	27.62	1	28.15	28.10	9	4,306	0.21%
2022/07/04	16	27.90	11	27.69	27.55	5	4,364	0.11%
2022/07/01	13	28.92	8	29.08	28.35	5	4,636	0.11%
2022/06/30	14	29.05	7	29.03	28.80	7	4,741	0.15%
2022/06/29	29	30.19	0	0.00	30.20	29	4,745	0.61%
2022/06/28	10	30.71	6	30.38	30.80	4	4,778	0.08%
2022/06/27	43	29.79	3	29.85	29.80	40	4,773	0.84%
2022/06/24	15	29.52	17	29.51	29.80	-2	4,888	-0.04%
2022/06/23	3	28.85	2	29.03	28.90	1	4,897	0.02%
2022/06/21	0	0.00	35	28.08	28.75	-35	5,190	-0.67%
2022/06/20	35	27.24	0	0.00	27.20	35	5,300	0.66%
2022/06/16	2	28.55	3	29.23	28.60	-1	5,606	-0.02%
2022/06/15	1	29.55	0	0.00	29.35	1	5,699	0.02%
2022/06/13	2	28.68	0	0.00	28.45	2	5,760	0.03%
2022/06/08	1	29.75	0	0.00	29.70	1	6,068	0.02%
2022/06/07	5	29.80	0	0.00	29.55	5	6,206	0.08%
2022/05/30	0	0.00	1	29.35	29.40	-1	6,732	-0.01%
2022/05/27	0	0.00	10	28.95	28.90	-10	6,752	-0.15%
2022/05/26	0	0.00	13	28.55	28.55	-13	6,779	-0.19%
2022/05/23	1	28.90	0	0.00	28.80	1	6,884	0.01%
2022/05/20	14	30.21	1	30.15	29.40	13	6,919	0.19%
2022/05/19	5	29.00	11	29.14	29.60	-6	6,804	-0.09%
2022/05/18	2	29.50	4	29.16	29.45	-2	6,814	-0.03%
2022/05/17	0	0.00	8	28.26	28.50	-8	6,817	-0.12%
2022/05/16	0	0.00	16	27.70	27.35	-16	6,873	-0.23%
2022/05/13	0	0.00	5	27.30	27.50	-5	6,923	-0.07%
2022/05/09	11	27.88	23	27.23	27.15	-12	7,221	-0.17%
2022/05/06	3	28.87	0	0.00	28.70	3	7,247	0.04%
2022/05/05	5	29.70	15	29.80	29.75	-10	7,312	-0.14%
2022/05/04	0	0.00	10	29.05	29.10	-10	7,306	-0.14%
2022/05/03	13	28.96	16	28.86	28.75	-3	7,377	-0.04%
2022/04/29	6	28.97	20	29.37	28.95	-14	7,451	-0.19%
2022/04/28	4	28.78	9	28.95	28.85	-5	7,530	-0.07%
2022/04/27	2	28.60	90	28.48	28.75	-88	7,545	-1.17%
2022/04/26	0	0.00	23	29.49	29.20	-23	7,622	-0.30%
2022/04/25	15.1	29.34	79	29.52	29.20	-63.9	7,678	-0.83%
2022/04/22	0	0.00	27	31.06	31.05	-27	7,645	-0.35%
2022/04/21	1	31.65	0	0.00	31.60	1	7,709	0.01%
2022/04/20	0	0.00	11	32.25	32.30	-11	7,785	-0.14%
2022/04/19	0	0.00	6	32.25	32.05	-6	7,852	-0.08%
2022/04/18	1	31.75	2	31.65	31.30	-1	8,049	-0.01%
2022/04/15	3	31.95	2	31.85	31.90	1	8,136	0.01%
2022/04/14	0	0.00	10	32.35	32.30	-10	8,330	-0.12%
2022/04/13	23	32.57	12	32.64	32.85	11	8,546	0.13%
2022/04/12	20	32.63	7	32.36	32.50	13	9,449	0.14%
2022/04/11	19	32.86	4	33.03	32.70	15	9,696	0.15%
2022/04/08	4	34.16	1	34.20	34.15	3	9,656	0.03%
2022/04/07	25	35.64	17	35.34	34.05	8	9,718	0.08%
2022/04/06	9	35.95	7	35.71	35.70	2	9,652	0.02%
2022/04/01	0	35.80	0	0.00	35.90	0	9,998	0.00%
2022/03/31	17	35.71	2	36.23	35.50	15	11,313	0.13%
2022/03/30	17	35.70	23	35.88	35.95	-6	12,911	-0.05%
2022/03/29	10	35.14	1	34.90	34.90	9	13,307	0.07%
2022/03/28	7	35.09	0	0.00	35.55	7	13,210	0.05%
2022/03/25	24	36.12	10	35.95	35.60	14	13,187	0.11%
2022/03/24	0	0.00	7	35.90	35.50	-7	13,079	-0.05%
2022/03/23	0	0.00	11	36.09	35.35	-11	13,109	-0.08%
2022/03/22	13	35.68	5	35.56	35.70	8	13,328	0.06%
2022/03/21	13	35.15	47.6	35.29	35.10	-34.6	13,991	-0.25%
2022/03/18	0	0.00	7	34.34	34.35	-7	14,029	-0.05%
2022/03/17	10	33.47	4	33.74	33.75	6	14,278	0.04%
2022/03/16	23	33.13	6	33.45	32.95	17	14,679	0.12%
2022/03/15	1	33.00	2	33.18	32.85	-1	14,651	-0.01%
2022/03/14	4	33.63	2	33.60	33.45	2	14,637	0.01%
2022/03/11	3	34.70	2	34.20	34.75	1	14,521	0.01%
2022/03/10	14	34.70	11	34.66	34.35	3	14,539	0.02%
2022/03/09	0	0.00	21	33.26	34.00	-21	14,477	-0.15%
2022/03/08	7	32.24	0	0.00	32.15	7	14,571	0.05%
2022/03/07	4	33.05	1	33.70	33.00	3	14,967	0.02%
2022/03/04	0	0.00	1	34.75	34.40	-1	15,099	-0.01%
2022/03/03	0	0.00	10	34.57	34.25	-10	15,121	-0.07%
2022/03/02	4	33.36	1	33.65	33.60	3	15,242	0.02%
2022/03/01	1	33.85	1	33.85	33.85	0	15,363	0.00%
2022/02/25	1	33.25	1	33.55	33.25	0	15,621	0.00%
2022/02/24	6	33.98	6	33.43	33.30	0	15,743	0.00%
2022/02/23	1	34.60	0	0.00	34.60	1	15,845	0.01%
2022/02/22	12	34.27	0	0.00	34.20	12	16,268	0.07%
2022/02/21	15	35.03	1	35.05	35.20	14	16,631	0.08%
2022/02/18	9	34.97	4	35.36	35.55	5	17,442	0.03%
2022/02/17	0	0.00	4.4	35.11	34.95	-4.4	17,780	-0.02%
2022/02/16	13	34.80	4	34.88	34.85	9	18,411	0.05%
2022/02/15	0	0.00	5	34.25	33.90	-5	18,703	-0.03%
2022/02/14	6	33.47	1	33.60	33.60	5	19,805	0.03%
2022/02/11	20	34.56	4	34.38	34.50	16	21,027	0.08%
2022/02/10	10	34.70	0	0.00	34.80	10	21,483	0.05%
2022/02/09	1	35.50	16	35.65	35.10	-15	21,905	-0.07%
2022/02/08	1	34.50	13	34.57	34.75	-12	22,079	-0.05%
2022/02/07	10	33.21	10	33.17	33.95	0	22,587	0.00%
2022/01/26	10	32.00	10	32.00	31.95	0	22,967	0.00%
2022/01/25	9	32.49	1	33.10	32.10	8	23,820	0.03%
2022/01/21	22	33.95	1	34.00	33.40	21	26,168	0.08%
2022/01/20	6	34.09	0	0.00	34.10	6	27,583	0.02%
2022/01/19	6	34.57	10	34.43	34.10	-4	28,672	-0.01%
2022/01/18	4	34.08	2	34.75	34.10	2	29,621	0.01%
2022/01/17	21	34.60	0	0.00	34.60	21	29,597	0.07%
2022/01/14	10	33.33	3	33.15	33.55	7	29,550	0.02%
2022/01/13	40	34.01	91.1	33.80	34.00	-51.1	29,675	-0.17%
2022/01/12	22	34.48	166	34.82	34.30	-144	29,584	-0.49%	大賣/鉅額交易
2022/01/11	43	34.70	4	34.64	34.50	39	29,498	0.13%
2022/01/10	1	35.90	0	0.00	35.75	1	29,286	0.00%
2022/01/07	11	36.37	30	36.60	36.25	-19	29,165	-0.07%
2022/01/06	12	37.56	14	37.45	37.35	-2	28,931	-0.01%
2022/01/05	34	38.29	23	38.48	37.15	11	28,728	0.04%
2022/01/04	10.1	36.96	4	36.45	37.10	6.1	27,826	0.02%
2022/01/03	17	36.04	1	36.05	35.95	16	27,520	0.06%
2021/12/30	18	36.62	0	0.00	36.60	18	27,480	0.07%
2021/12/29	22	36.67	0	0.00	36.65	22	27,441	0.08%
2021/12/28	113	37.33	42	37.43	36.90	71	27,314	0.26%	大買/
2021/12/27	95	37.98	30	38.88	37.60	65	27,062	0.24%
2021/12/24	168	38.91	293	38.95	39.95	-125	26,024	-0.48%	大買/大賣/鉅額交易
2021/12/23	15	36.21	46	36.48	36.35	-31	24,424	-0.13%
2021/12/22	1	35.15	2	35.68	35.20	-1	24,030	0.00%
2021/12/21	15	34.90	0	0.00	35.15	15	24,146	0.06%
2021/12/20	15	34.80	3	35.25	35.30	12	24,258	0.05%
2021/12/17	19	35.22	4	35.25	35.20	15	24,494	0.06%
2021/12/16	8	35.69	26	35.92	36.00	-18	25,278	-0.07%
2021/12/15	59	36.33	40	36.51	35.00	19	25,333	0.07%
2021/12/14	37	35.77	14	35.71	35.60	23	24,657	0.09%
2021/12/13	23	35.99	20.1	35.73	35.50	2.9	24,521	0.01%
2021/12/10	40	35.68	44	35.52	36.00	-4	24,219	-0.02%
2021/12/09	0.1	34.25	2	34.30	34.00	-1.9	23,755	-0.01%
2021/12/08	0	0.00	2	34.00	33.80	-2	23,674	-0.01%
2021/12/07	5	33.80	0	0.00	33.55	5	23,573	0.02%
2021/12/06	8	33.39	36	33.80	33.80	-28	23,497	-0.12%
2021/12/03	8	32.96	19	33.07	33.15	-11	23,397	-0.05%
2021/12/02	73	32.80	72	32.43	32.35	1	23,306	0.00%
2021/12/01	78	32.80	24	32.61	33.25	54	23,147	0.23%
2021/11/30	14	35.12	16	35.56	35.00	-2	22,756	-0.01%
2021/11/29	6	33.93	3	34.52	34.50	3	22,557	0.01%
2021/11/26	14	34.32	75	34.25	34.40	-61	22,383	-0.27%
2021/11/25	13	34.57	17	34.80	34.40	-4	22,180	-0.02%
2021/11/24	22	34.79	11	34.62	34.75	11	22,068	0.05%
2021/11/23	4	35.36	1	35.25	35.20	3	21,840	0.01%
2021/11/22	7	35.71	1	35.70	35.40	6	21,725	0.03%
2021/11/19	15	35.60	18	35.83	35.90	-3	21,562	-0.01%
2021/11/18	25	36.31	55	36.49	36.00	-30	21,120	-0.14%
2021/11/17	296	38.62	226	37.91	37.30	70	20,685	0.34%	大買/大賣/
2021/11/16	58	36.75	42	36.83	37.25	16	19,849	0.08%
2021/11/15	73	37.90	91	37.27	37.25	-18	19,423	-0.09%
2021/11/12	34	35.83	15	35.62	35.85	19	18,705	0.10%
2021/11/11	188	37.34	109.1	37.41	36.25	78.9	18,338	0.43%	大買/大賣/
2021/11/10	117.1	37.03	186	36.82	37.10	-68.9	17,216	-0.40%	大買/大賣/
2021/11/09	56	35.27	44	35.23	34.90	12	15,946	0.08%
2021/11/08	102	34.48	22	34.53	34.70	80	15,597	0.51%	大買/
2021/11/05	56	33.60	61	34.27	34.25	-5	15,295	-0.03%
2021/11/04	98	34.42	49	34.38	34.40	49	14,950	0.33%
2021/11/03	18	33.45	30	33.52	33.30	-12	14,421	-0.08%
2021/11/02	79	34.14	144	33.93	33.10	-65	14,291	-0.45%	大賣/
2021/11/01	103	35.53	40	35.90	36.30	63	13,606	0.46%	大買/
2021/10/29	51	34.10	56	34.24	34.60	-5	12,750	-0.04%
2021/10/28	227	32.38	135	31.87	32.20	92	11,254	0.82%	大買/大賣/
2021/10/27	142	30.64	78	31.13	31.95	64	9,770	0.66%	大買/
2021/10/26	68	29.32	120	30.06	29.05	-52	8,702	-0.60%	大賣/
2021/10/25	6	28.41	5	28.50	28.45	1	7,660	0.01%
2021/10/22	0	0.00	1	27.90	27.95	-1	7,743	-0.01%
2021/10/21	13	28.45	6	28.41	28.00	7	8,139	0.09%
2021/10/20	13	27.27	0	0.00	27.55	13	7,934	0.16%
2021/10/19	2	27.38	0	0.00	27.35	2	7,935	0.03%
2021/10/15	17	26.66	0	0.00	26.80	17	7,937	0.21%
2021/10/13	6	26.88	11	26.60	26.60	-5	7,905	-0.06%
2021/10/12	3	27.35	0	0.00	27.25	3	7,841	0.04%
2021/10/08	6	28.52	7	28.41	28.05	-1	7,779	-0.01%
2021/10/07	1	28.55	3	28.48	28.55	-2	7,768	-0.03%
2021/10/06	21	27.82	6	27.98	27.50	15	7,741	0.19%
2021/10/05	15	28.45	11	28.45	28.30	4	7,721	0.05%
2021/10/04	3	28.67	13	28.75	28.80	-10	7,622	-0.13%
2021/10/01	14	28.87	31	28.87	28.50	-17	7,383	-0.23%
2021/09/30	19	28.57	0	0.00	28.45	19	7,122	0.27%
2021/09/29	2	28.35	4	28.53	28.25	-2	7,123	-0.03%
2021/09/28	9	28.53	9	28.49	28.75	0	7,226	0.00%
2021/09/27	16	28.42	8	28.75	28.10	8	7,833	0.10%
2021/09/24	24	29.15	25	29.08	28.90	-1	8,042	-0.01%
2021/09/23	39	29.32	25	29.41	29.35	14	7,733	0.18%
2021/09/22	6	28.30	10	28.75	29.40	-4	6,798	-0.06%
2021/09/17	15	27.67	40	27.68	27.90	-25	6,444	-0.39%
2021/09/16	45	27.69	31	27.95	27.25	14	6,417	0.22%
2021/09/15	45	27.36	19	27.30	27.35	26	6,317	0.41%
2021/09/14	4	27.10	0	0.00	26.95	4	6,255	0.06%
2021/09/13	0	0.00	5	26.86	26.80	-5	6,254	-0.08%
2021/09/10	5	26.45	0	0.00	26.55	5	6,269	0.08%
2021/09/07	0	0.00	3	26.85	26.95	-3	6,297	-0.05%
2021/09/06	1	27.70	0	0.00	26.80	1	6,296	0.02%
2021/09/03	2	27.40	5	27.37	27.25	-3	6,211	-0.05%
2021/09/01	2	27.00	0	0.00	27.25	2	6,095	0.03%
2021/08/31	0	0.00	2	26.70	26.85	-2	6,072	-0.03%
2021/08/26	1	26.70	3	26.73	26.55	-2	6,004	-0.03%
2021/08/24	5	26.00	0	0.00	25.90	5	5,981	0.08%
2021/08/23	0	0.00	3	26.00	26.10	-3	6,001	-0.05%
2021/08/20	4	25.86	0	0.00	25.50	4	6,031	0.07%
2021/08/19	0	0.00	1	25.80	25.30	-1	6,012	-0.02%
2021/08/18	3	25.77	0	0.00	26.40	3	6,042	0.05%
2021/08/17	3	26.50	6	26.00	26.00	-3	6,029	-0.05%
2021/08/16	3	26.43	0	0.00	26.45	3	6,022	0.05%
2021/08/13	0	0.00	14	27.14	27.00	-14	5,997	-0.23%
2021/08/12	10	27.71	3	27.35	27.30	7	5,980	0.12%
2021/08/11	0	0.00	5	27.44	27.90	-5	5,844	-0.09%
2021/08/10	1	27.40	1	27.45	27.25	0	5,705	0.00%
2021/08/09	7	27.94	0	0.00	27.80	7	5,752	0.12%
2021/08/06	14	28.38	11	28.48	28.45	3	5,749	0.05%
2021/08/05	8	27.71	6	27.69	27.50	2	5,460	0.04%
2021/08/04	1	26.80	11	27.46	28.05	-10	5,397	-0.19%
2021/08/03	2	26.85	0	0.00	26.85	2	5,384	0.04%
2021/08/02	2	26.78	0	0.00	27.10	2	5,506	0.04%
2021/07/30	2	27.05	8	27.06	26.95	-6	5,531	-0.11%
2021/07/29	5	27.04	0	0.00	27.05	5	5,629	0.09%
2021/07/28	8	27.07	0	0.00	27.50	8	5,589	0.14%
2021/07/27	8	27.85	49	27.89	28.30	-41	5,543	-0.74%
2021/07/26	10	26.80	3	26.65	26.80	7	5,184	0.14%
2021/07/23	15	26.30	0	0.00	26.30	15	5,234	0.29%
2021/07/21	1	26.30	0	0.00	25.90	1	5,396	0.02%
2021/07/20	3	26.45	1	26.65	26.45	2	5,393	0.04%
2021/07/19	2	26.95	0	0.00	26.95	2	5,420	0.04%
2021/07/15	0	0.00	10	26.75	26.75	-10	5,614	-0.18%
2021/07/14	7	26.59	0	0.00	26.50	7	5,657	0.12%
2021/07/13	5	27.70	0	0.00	27.15	5	5,649	0.09%
2021/07/08	1	27.20	0	0.00	27.25	1	5,633	0.02%
2021/07/07	7	27.80	2	27.75	27.35	5	5,739	0.09%
2021/07/06	8	27.93	14	27.88	27.90	-6	5,753	-0.10%
2021/07/05	19	29.03	6	28.96	28.85	13	5,841	0.22%
2021/07/02	71	28.14	61	28.53	28.90	10	5,701	0.18%
2021/07/01	1	27.60	12	27.58	27.50	-11	5,185	-0.21%
2021/06/28	8	26.21	8	26.29	26.25	0	5,815	0.00%
2021/06/25	8	27.41	0	28.00	27.70	8	5,871	0.14%
2021/06/24	0	0.00	2	27.30	27.15	-2	5,800	-0.03%
2021/06/23	0	0.00	3	26.95	27.15	-3	5,794	-0.05%
2021/06/21	5	26.48	0	0.00	26.55	5	5,896	0.08%
2021/06/18	0	27.15	0	0.00	27.00	0	5,929	0.00%
2021/06/15	0	0.00	1	26.90	27.15	-1	6,030	-0.02%
2021/06/11	0	0.00	2	26.90	26.85	-2	6,058	-0.03%
2021/06/10	1	26.65	0	0.00	26.80	1	6,081	0.02%
2021/06/07	0	0.00	2	26.70	26.50	-2	6,237	-0.03%
2021/06/04	2	26.40	2	26.60	26.30	0	6,241	0.00%
2021/06/03	0	0.00	3	26.85	26.85	-3	6,280	-0.05%
2021/05/31	3	26.38	1	26.50	26.40	2	6,475	0.03%
2021/05/28	1	26.10	13	26.22	26.35	-12	6,488	-0.18%
2021/05/27	0	0.00	3	25.65	26.10	-3	6,493	-0.05%
2021/05/26	5	25.95	3	25.70	25.70	2	6,527	0.03%
2021/05/25	0	0.00	2	25.95	25.75	-2	6,504	-0.03%
2021/05/24	5	25.31	0	0.00	25.75	5	6,556	0.08%
2021/05/21	10	25.50	0	0.00	25.50	10	6,611	0.15%
2021/05/20	2	24.85	0	0.00	25.15	2	6,854	0.03%
2021/05/19	1	24.80	0	0.00	25.05	1	6,914	0.01%
2021/05/18	0	0.00	10	23.49	24.80	-10	6,952	-0.14%
2021/05/17	3	22.73	4	23.69	23.00	-1	6,981	-0.01%
2021/05/12	10	25.40	5	25.26	25.45	5	6,988	0.07%
2021/05/11	0	0.00	1	27.25	26.55	-1	6,855	-0.01%
2021/05/10	3	28.78	0	0.00	28.25	3	6,814	0.04%
2021/05/06	1	29.05	2	29.05	29.05	-1	6,726	-0.01%
2021/05/04	6	27.14	1	27.20	27.20	5	6,710	0.07%
2021/05/03	3	28.85	0	0.00	28.50	3	6,635	0.05%
2021/04/29	0	0.00	1	29.45	29.45	-1	6,620	-0.02%
2021/04/28	1	29.70	8	29.72	29.90	-7	6,596	-0.11%
2021/04/27	5	29.13	0	0.00	29.10	5	6,536	0.08%
2021/04/22	3	29.38	11	29.18	29.05	-8	6,618	-0.12%
2021/04/21	11	30.04	15	30.13	29.95	-4	6,558	-0.06%
2021/04/19	1	29.45	0	0.00	29.45	1	6,594	0.02%
2021/04/16	6	29.25	0	0.00	29.25	6	6,646	0.09%
2021/04/15	2	29.15	0	0.00	29.05	2	6,984	0.03%
2021/04/14	6	28.99	18	28.65	28.95	-12	7,744	-0.15%
2021/04/13	5	30.15	4.1	29.93	29.25	0.9	7,860	0.01%
2021/04/12	0	0.00	4	30.25	30.15	-4	7,837	-0.05%
2021/04/09	22	30.23	2.2	30.53	30.10	19.9	7,846	0.25%
2021/04/08	35	30.99	43	31.14	30.95	-8	7,669	-0.10%
2021/04/07	27	31.11	11.3	31.09	31.30	15.8	7,565	0.21%
2021/04/06	25.5	30.79	29	31.08	31.35	-3.5	7,343	-0.05%
2021/04/01	2	29.70	11	29.84	29.90	-9	6,835	-0.13%
2021/03/30	4	29.14	17	29.15	29.15	-13	6,609	-0.20%
2021/03/29	5	28.64	1	28.65	28.65	4	6,537	0.06%
2021/03/26	3	28.73	3	28.65	28.75	0	6,590	0.00%
2021/03/25	29	28.99	23	28.93	28.70	6	6,643	0.09%
2021/03/24	11	28.65	1	28.55	28.60	10	6,640	0.15%
2021/03/23	8	28.84	0	0.00	28.75	8	6,679	0.12%
2021/03/22	7	28.89	6	29.09	29.20	1	6,663	0.02%
2021/03/19	5	28.78	4	28.84	28.90	1	6,684	0.01%
2021/03/17	1	28.60	6	28.67	28.65	-5	6,757	-0.07%
2021/03/15	5	28.40	1	28.60	28.35	4	6,999	0.06%
2021/03/12	0	0.00	3	28.78	28.55	-3	7,075	-0.04%
2021/03/11	49	28.51	45	28.65	28.70	4	7,383	0.05%
2021/03/10	2	28.55	0	0.00	28.55	2	7,414	0.03%
2021/03/09	3	28.50	0	0.00	28.60	3	7,626	0.04%
2021/03/05	30	28.84	30	28.90	29.30	0	7,831	0.00%
2021/03/04	1	28.55	1	28.60	28.75	0	7,950	0.00%
2021/03/03	3	28.55	0	0.00	28.75	3	8,118	0.04%
2021/03/02	1	29.05	1	28.80	28.90	0	8,466	0.00%
2021/02/26	3	28.85	0	0.00	29.30	3	9,090	0.03%
2021/02/25	4	29.44	0	0.00	29.40	4	9,524	0.04%
2021/02/24	4	29.41	2	29.83	29.30	2	9,629	0.02%
2021/02/23	3	29.58	53	29.75	29.70	-50	9,582	-0.52%
2021/02/22	58	30.10	50	30.14	30.10	8	9,545	0.08%
2021/02/19	20	29.30	41	29.11	29.75	-21	9,340	-0.22%
2021/02/18	0	0.00	40	29.18	29.15	-40	9,323	-0.43%
2021/02/17	2	28.73	2	28.73	28.95	0	9,339	0.00%
2021/02/05	13	28.80	1	28.85	28.85	12	9,308	0.13%
2021/02/04	57	29.04	18	29.01	29.10	39	9,358	0.42%
2021/02/03	55	28.55	56	28.56	28.50	-1	9,326	-0.01%
2021/02/02	36	28.31	0	0.00	28.20	36	9,438	0.38%
2021/02/01	8	27.59	1	27.80	27.90	7	9,682	0.07%
2021/01/29	0	0.00	0.1	28.75	28.20	-0.1	9,673	0.00%
2021/01/28	5	28.60	1	28.50	28.80	4	9,829	0.04%
2021/01/27	3	28.83	0	0.00	29.15	3	9,855	0.03%
2021/01/26	0	0.00	2.1	29.37	28.85	-2.1	9,887	-0.02%
2021/01/25	0	0.00	25	28.20	28.40	-25	9,849	-0.25%
2021/01/21	6	28.01	1.2	28.42	27.95	4.9	9,941	0.05%
2021/01/20	9	28.85	1.6	28.85	28.20	7.4	10,007	0.07%
2021/01/19	1	29.25	0	0.00	29.20	1	9,997	0.01%
2021/01/18	2	28.15	2	29.00	29.15	0	10,064	0.00%
2021/01/15	7	29.14	1	29.70	28.80	6	10,122	0.06%
2021/01/14	1.2	29.58	3	29.43	29.55	-1.8	10,154	-0.02%
2021/01/13	13	29.08	5	29.14	29.05	8	10,198	0.08%
2021/01/12	6.7	29.15	8	29.30	29.00	-1.3	10,221	-0.01%
2021/01/11	18	29.84	2	29.60	29.65	16	10,156	0.16%
2021/01/08	21	29.98	25	30.11	30.20	-4	10,271	-0.04%
2021/01/07	74	30.75	39	30.84	31.25	35	10,264	0.34%
2021/01/06	12	29.29	43	29.88	29.45	-31	10,401	-0.30%
2021/01/05	33	29.57	1	29.50	29.50	32	10,848	0.29%
2021/01/04	18	29.46	21	29.34	29.30	-3	10,806	-0.03%
2020/12/31	10	29.05	10	29.00	28.95	0	10,719	0.00%
2020/12/30	2	29.05	2	29.05	29.00	0	10,720	0.00%
2020/12/28	4	28.66	0	0.00	29.05	4	10,807	0.04%
2020/12/25	0	0.00	2	28.90	28.85	-2	10,741	-0.02%
2020/12/24	3	29.13	12	29.08	29.05	-9	10,699	-0.08%
2020/12/23	2	28.35	0	0.00	28.45	2	10,545	0.02%
2020/12/22	10	28.11	5	28.32	27.80	5	10,587	0.05%
2020/12/21	9	27.62	2	27.95	28.20	7	10,567	0.07%
2020/12/18	4	27.90	2	28.00	28.00	2	10,552	0.02%
2020/12/17	2	28.25	0	0.00	28.30	2	10,550	0.02%
2020/12/16	0	0.00	3	28.37	28.50	-3	10,647	-0.03%
2020/12/14	0	0.00	1	28.70	28.75	-1	10,775	-0.01%
2020/12/11	17	28.32	1	28.55	28.55	16	10,797	0.15%
2020/12/10	5	29.29	2	28.90	28.95	3	10,799	0.03%
2020/12/08	7	29.71	9	29.71	29.65	-2	10,686	-0.02%
2020/12/07	50	30.57	35	30.21	30.10	15	10,646	0.14%
2020/12/02	6	29.50	11	29.65	29.35	-5	10,456	-0.05%
2020/12/01	0	0.00	1	29.20	29.25	-1	10,437	-0.01%
2020/11/30	7	29.56	12	29.53	29.55	-5	10,438	-0.05%
2020/11/27	0	0.00	2	28.90	28.90	-2	10,370	-0.02%
2020/11/26	23	28.91	28	29.04	28.60	-5	10,410	-0.05%
2020/11/25	70	29.05	76	29.00	28.70	-6	10,293	-0.06%
2020/11/24	48	27.82	62	27.80	28.00	-14	9,916	-0.14%
2020/11/23	11	26.89	8	27.04	27.05	3	10,531	0.03%
2020/11/20	6	26.50	0	0.00	26.50	6	10,995	0.05%
2020/11/19	12	26.45	2	26.35	26.35	10	11,881	0.08%
2020/11/18	0	0.00	4	26.40	26.40	-4	12,277	-0.03%
2020/11/17	6	26.48	2	26.30	26.30	4	12,330	0.03%
2020/11/16	3	26.60	2	26.55	26.50	1	12,539	0.01%
2020/11/13	0	0.00	1	26.70	26.70	-1	12,918	-0.01%
2020/11/11	8	26.83	10	26.85	27.00	-2	13,063	-0.02%
2020/11/10	3	26.80	3	26.67	26.60	0	13,212	0.00%
2020/11/09	11	27.40	20	27.38	27.25	-9	13,237	-0.07%
2020/11/06	6	27.03	4	26.84	26.95	2	13,109	0.02%
2020/11/05	40	27.08	54	27.17	27.05	-14	13,502	-0.10%
2020/11/04	15	26.67	4	26.83	26.70	11	14,041	0.08%
2020/11/03	10	26.63	26	26.63	26.65	-16	14,123	-0.11%
2020/11/02	5	25.90	15	26.15	26.25	-10	14,129	-0.07%
2020/10/30	21	26.40	3	26.13	26.10	18	14,159	0.13%
2020/10/29	2	26.30	2	26.50	26.60	0	14,257	0.00%
2020/10/28	2	27.10	23	27.20	26.80	-21	14,356	-0.15%
2020/10/27	1	26.85	1	26.65	26.65	0	14,261	0.00%
2020/10/26	3	27.13	3	27.00	27.00	0	14,253	0.00%
2020/10/23	3	27.25	5	27.02	26.80	-2	14,219	-0.01%
2020/10/22	10	26.87	11	26.84	26.65	-1	14,153	-0.01%
2020/10/21	9	26.93	8	26.73	26.60	1	14,090	0.01%
2020/10/20	26	26.57	1	26.55	26.55	25	14,113	0.18%
2020/10/19	10	26.80	7	26.54	26.40	3	14,127	0.02%
2020/10/16	4	27.04	11	26.52	26.30	-7	14,211	-0.05%
2020/10/15	26	27.28	19	27.32	26.70	7	14,127	0.05%
2020/10/14	110	27.55	104	27.68	27.35	6	13,843	0.04%	大買/大賣/
2020/10/13	116	26.29	126	26.43	26.85	-10	13,162	-0.08%	大買/大賣/
2020/10/12	2	25.35	1	25.15	25.40	1	12,871	0.01%
2020/10/08	1	25.15	4	25.20	25.15	-3	13,148	-0.02%
2020/10/07	2	25.15	8	25.03	25.15	-6	13,411	-0.04%
2020/10/06	2	25.10	0	0.00	25.20	2	13,424	0.01%
2020/10/05	2	24.15	0	0.00	24.00	2	13,370	0.01%
2020/09/28	2	24.10	1	23.95	24.00	1	13,556	0.01%
2020/09/25	2	23.50	0	0.00	23.30	2	13,669	0.01%
2020/09/24	1	24.10	5	24.10	24.05	-4	13,606	-0.03%
2020/09/22	5	25.03	2	25.08	24.90	3	13,792	0.02%
2020/09/21	2	25.75	0	0.00	25.55	2	13,707	0.01%
2020/09/18	0	0.00	9	25.86	25.85	-9	13,614	-0.07%
2020/09/17	0	0.00	7	25.32	25.40	-7	13,518	-0.05%
2020/09/16	18	25.30	4	25.25	25.15	14	13,427	0.10%
2020/09/15	6	25.18	6	25.28	25.35	0	13,387	0.00%
2020/09/14	0	0.00	1	24.75	24.70	-1	13,326	-0.01%
2020/09/10	1	25.00	11	25.31	25.05	-10	13,146	-0.08%
2020/09/08	14	25.86	0	0.00	25.65	14	12,970	0.11%
2020/09/07	4	25.73	6	25.88	25.60	-2	12,800	-0.02%
2020/09/04	0	0.00	4	25.10	25.40	-4	12,613	-0.03%
2020/09/03	0	0.00	1	25.50	25.30	-1	12,470	-0.01%
2020/09/02	2	25.65	5	25.83	25.50	-3	12,328	-0.02%
2020/09/01	10	25.30	1	25.35	25.25	9	12,153	0.07%
2020/08/31	1	25.85	81	26.28	25.85	-80	11,924	-0.67%
2020/08/28	20	26.35	11	26.33	26.20	9	11,663	0.08%
2020/08/27	113	26.55	53	26.49	26.30	60	11,390	0.53%	大買/
2020/08/26	28	25.88	13	25.93	25.65	15	10,297	0.15%
2020/08/25	17	25.54	32	25.77	26.40	-15	9,697	-0.15%
2020/08/24	4	24.38	8	24.49	24.95	-4	8,780	-0.05%
2020/08/21	3	23.98	3	23.70	24.00	0	8,376	0.00%
2020/08/20	2	24.00	8	23.71	23.40	-6	8,269	-0.07%
2020/08/19	29	25.51	34	25.58	25.45	-5	7,991	-0.06%
2020/08/18	4	24.45	0	0.00	24.80	4	7,530	0.05%
2020/08/17	8	24.65	5	24.75	24.70	3	7,421	0.04%
2020/08/14	7	24.41	25	24.65	24.85	-18	7,251	-0.25%
2020/08/13	19	24.66	4	24.08	24.00	15	7,003	0.21%
2020/08/12	19	24.54	6	24.59	24.55	13	6,865	0.19%
2020/08/11	52	24.75	39	24.87	24.80	13	6,718	0.19%
2020/08/10	37	24.51	243	24.18	25.30	-206	6,250	-3.30%	大賣/鉅額交易
2020/08/07	8	23.58	4	23.40	23.50	4	5,512	0.07%
2020/08/06	10	23.20	0	0.00	23.10	10	5,373	0.19%
2020/08/05	0	0.00	6	23.35	23.30	-6	5,299	-0.11%
2020/08/04	207	23.88	2	23.50	23.30	205	5,214	3.93%	大買/鉅額交易
2020/08/03	137	23.06	133	23.22	23.20	4	5,131	0.08%	大買/大賣/
2020/07/30	0	0.00	1	22.20	22.70	-1	4,934	-0.02%
2020/07/29	1	22.25	0	0.00	22.75	1	4,872	0.02%
2020/07/27	0	0.00	4	22.44	21.90	-4	4,777	-0.08%
2020/07/24	4	22.35	2	22.83	22.35	2	4,727	0.04%
2020/07/23	2	23.15	0	0.00	22.95	2	4,609	0.04%
2020/07/22	5	22.65	5	22.95	23.25	0	4,529	0.00%
2020/07/21	10	22.85	34	22.78	22.40	-24	4,421	-0.54%
2020/07/20	2	22.75	0	0.00	22.65	2	4,303	0.05%
2020/07/17	24	23.45	0	0.00	23.15	24	4,216	0.57%
2020/07/16	0	0.00	1	23.40	23.60	-1	3,989	-0.03%
2020/07/15	33	22.43	40	22.54	22.70	-7	3,602	-0.19%
2020/07/14	7	21.59	0	0.00	22.30	7	3,287	0.21%
2020/07/13	1	21.40	1	21.15	21.10	0	3,001	0.00%
2020/07/09	0	0.00	3	20.83	20.70	-3	2,861	-0.10%
2020/07/08	3	21.10	0	0.00	20.70	3	2,907	0.10%
2020/07/07	2	20.40	2	20.45	20.65	0	2,813	0.00%
2020/07/06	2	20.55	4	20.63	20.55	-2	2,786	-0.07%
2020/07/03	3	20.35	3	20.30	20.50	0	2,673	0.00%
2020/07/02	2	20.45	0	0.00	20.55	2	2,662	0.08%
2020/07/01	0	0.00	1	20.60	21.00	-1	2,564	-0.04%
2020/06/30	0	0.00	1	19.75	19.65	-1	2,359	-0.04%
2020/06/29	0	0.00	15	19.85	19.55	-15	2,360	-0.64%
2020/06/24	16	20.85	0	0.00	20.95	16	2,304	0.69%
2020/06/22	1	20.75	0	0.00	20.70	1	2,383	0.04%
2020/06/19	2	20.85	10	20.85	20.70	-8	2,391	-0.33%
2020/06/15	0	20.35	0	0.00	20.30	0	2,501	0.00%
2020/06/12	5	20.11	0	0.00	20.30	5	2,519	0.20%
2020/06/04	5	21.04	0	0.00	20.95	5	2,737	0.18%
2020/06/02	2	20.65	2	20.75	20.60	0	2,799	0.00%
2020/06/01	1	20.60	6	20.65	20.65	-5	2,800	-0.18%
2020/05/29	25	20.49	20	20.60	20.40	5	2,810	0.18%
2020/05/27	0	0.00	17	20.42	20.40	-17	2,837	-0.60%
2020/05/26	1	20.60	9	20.56	20.40	-8	2,887	-0.28%
2020/05/22	0	0.00	4	20.45	20.25	-4	2,932	-0.14%
2020/05/21	4	20.65	0	0.00	20.65	4	2,951	0.14%
2020/05/20	1	20.50	0	0.00	20.50	1	2,976	0.03%
2020/05/19	3	20.20	3	20.10	20.55	0	3,059	0.00%
2020/05/15	2	20.15	0	0.00	19.95	2	3,112	0.06%
2020/05/13	1	20.40	1	20.50	20.55	0	3,186	0.00%
2020/05/12	5	20.55	0	0.00	20.50	5	3,246	0.15%
2020/05/11	3	20.40	0	0.00	20.40	3	3,273	0.09%
2020/05/08	4	20.65	2	21.05	20.40	2	3,271	0.06%
2020/04/30	5	20.72	0	0.00	20.90	5	3,364	0.15%
2020/04/29	2	20.50	0	0.00	20.50	2	3,390	0.06%
2020/04/24	10	20.10	0	0.00	20.10	10	3,622	0.28%
2020/04/23	0	0.00	1	19.50	19.75	-1	3,599	-0.03%
2020/04/22	1	19.35	0	0.00	19.30	1	3,682	0.03%
2020/04/20	1	19.90	0	0.00	19.80	1	3,824	0.03%
2020/04/13	0	0.00	3	19.45	19.80	-3	3,913	-0.08%
2020/04/08	0	0.00	2	19.15	19.25	-2	3,879	-0.05%
2020/04/07	1	18.65	1	18.65	18.65	0	3,880	0.00%
2020/04/01	0	0.00	2	18.20	18.10	-2	3,974	-0.05%
2020/03/31	7	17.94	1	18.25	17.95	6	3,977	0.15%
2020/03/27	1	18.55	0	0.00	18.20	1	4,021	0.02%
2020/03/17	0	0.00	1	17.55	17.40	-1	3,870	-0.03%
2020/03/13	3	17.95	3	18.10	18.80	0	3,864	0.00%
2020/03/09	1	22.20	0	0.00	22.05	1	3,775	0.03%
2020/03/04	0	0.00	2	23.05	23.10	-2	3,770	-0.05%
2020/03/03	2	23.55	0	0.00	23.30	2	3,815	0.05%
2020/02/24	0	0.00	1	24.05	24.05	-1	4,155	-0.02%
2020/02/21	1	24.45	4	24.48	24.35	-3	4,146	-0.07%
2020/02/20	7	24.68	25	24.58	24.50	-18	4,153	-0.43%
2020/02/19	35	24.31	15	24.45	24.35	20	4,138	0.48%
2020/02/18	1	23.90	0	0.00	24.10	1	4,320	0.02%
2020/02/17	1	24.05	16	24.08	24.05	-15	4,607	-0.33%
2020/02/14	2	23.40	0	0.00	23.55	2	4,521	0.04%
2020/02/13	12	23.60	0	0.00	23.35	12	4,508	0.27%
2020/02/07	0	0.00	1	22.95	22.95	-1	4,514	-0.02%
2020/02/06	1	23.25	0	0.00	23.35	1	4,491	0.02%
2020/02/05	0	0.00	2	22.55	22.50	-2	4,420	-0.05%
2020/02/04	2	22.70	0	0.00	22.80	2	4,384	0.05%
2020/01/31	0	0.00	3	23.05	23.30	-3	4,319	-0.07%
2020/01/30	1	22.85	7	23.38	22.85	-6	4,275	-0.14%
2020/01/20	1	25.30	0	0.00	25.35	1	4,161	0.02%
2020/01/16	7	25.45	21	25.36	25.25	-14	4,164	-0.34%
2020/01/15	4	25.05	0	0.00	25.15	4	4,079	0.10%
2020/01/14	13	25.15	9	25.22	25.00	4	4,057	0.10%
2020/01/13	34	24.75	35	24.82	24.85	-1	3,956	-0.03%
2020/01/10	0	0.00	2	24.10	24.10	-2	3,839	-0.05%
2020/01/07	2	24.00	2	23.55	23.80	0	3,796	0.00%
2019/12/31	1	24.25	0	0.00	24.15	1	3,841	0.03%
2019/12/30	65	24.48	65	24.57	24.50	0	3,801	0.00%
2019/12/24	4	24.03	0	0.00	23.95	4	3,652	0.11%
2019/12/17	1	23.80	0	0.00	23.80	1	3,649	0.03%
2019/12/16	0	0.00	3	23.67	23.75	-3	3,639	-0.08%
2019/12/12	10	24.25	2	24.05	23.95	8	3,564	0.22%
2019/12/10	0	0.00	1	23.90	24.05	-1	3,476	-0.03%
2019/12/09	1	24.00	1	23.90	23.90	0	3,438	0.00%
2019/12/06	0	0.00	3	23.70	23.70	-3	3,371	-0.09%
2019/12/03	2	23.50	0	0.00	23.55	2	3,520	0.06%
2019/11/29	0	0.00	6	23.55	23.60	-6	3,547	-0.17%
2019/11/27	9	24.38	8	24.50	24.35	1	3,552	0.03%
2019/11/26	2	23.75	7	23.84	24.00	-5	3,402	-0.15%
2019/11/25	9	23.69	0	0.00	23.70	9	3,296	0.27%
2019/11/22	0	0.00	5	23.40	23.40	-5	3,240	-0.15%
2019/11/21	0	0.00	5	23.25	23.25	-5	3,227	-0.15%
2019/11/19	0	0.00	10	23.30	23.35	-10	3,395	-0.29%
2019/11/18	20	23.40	1	23.35	23.15	19	3,401	0.56%
2019/11/15	5	23.21	56	23.46	23.25	-51	3,352	-1.52%
2019/11/14	28	22.89	72	22.81	22.95	-44	3,139	-1.40%
2019/11/11	4	21.95	2	21.90	21.60	2	2,949	0.07%
2019/11/07	12	22.38	0	0.00	22.55	12	3,148	0.38%
2019/11/05	17	22.55	13	22.51	22.55	4	3,224	0.12%
2019/11/04	3	22.65	2	22.65	22.65	1	3,244	0.03%
2019/11/01	19	22.17	0	0.00	22.40	19	3,224	0.59%
2019/10/31	19	22.29	0	0.00	22.20	19	3,258	0.58%
2019/10/29	39	22.46	0	0.00	22.25	39	3,367	1.16%
2019/10/28	0	0.00	1	22.55	22.65	-1	3,593	-0.03%
2019/10/25	2	22.80	0	0.00	22.50	2	3,564	0.06%
2019/10/23	1	22.40	0	0.00	22.20	1	3,511	0.03%
2019/10/22	0	0.00	1	22.50	22.30	-1	3,512	-0.03%
2019/10/16	1	21.80	0	0.00	21.75	1	3,478	0.03%
2019/10/15	0	0.00	2	21.90	21.95	-2	3,474	-0.06%
2019/10/09	2	22.10	0	0.00	22.00	2	3,465	0.06%
2019/09/09	0	0.00	3	22.40	22.35	-3	3,556	-0.08%
2019/09/06	0	0.00	1	22.65	22.65	-1	3,516	-0.03%
2019/09/05	5	23.01	1	22.95	22.95	4	3,455	0.12%
2019/09/04	0	0.00	6	22.30	22.65	-6	3,324	-0.18%
2019/08/29	0	0.00	4	21.70	21.85	-4	3,124	-0.13%
2019/08/21	10	23.15	0	0.00	23.10	10	2,853	0.35%
2019/08/20	0	0.00	6	23.15	23.05	-6	2,801	-0.21%
2019/08/19	4	23.05	2	23.10	23.10	2	2,763	0.07%
2019/08/14	7	23.63	40	23.45	23.10	-33	2,666	-1.24%
2019/08/12	40	23.03	0	0.00	23.55	40	2,551	1.57%
2019/07/31	4	22.10	0	0.00	22.70	4	2,251	0.18%
2019/07/30	9	22.66	95	22.87	22.50	-86	2,184	-3.94%
2019/07/26	2	21.80	2	21.75	21.75	0	2,077	0.00%
2019/07/25	13	21.35	0	0.00	21.60	13	2,113	0.62%
2019/07/24	57	21.45	0	0.00	21.40	57	2,112	2.70%
2019/07/19	20	21.15	0	0.00	21.20	20	2,235	0.89%
2019/07/16	0	0.00	2	21.40	21.35	-2	2,440	-0.08%
2019/07/10	0	0.00	1	21.15	21.10	-1	2,754	-0.04%
2019/07/09	6	21.21	0	0.00	21.15	6	2,893	0.21%
2019/07/03	0	0.00	2	20.65	20.65	-2	3,321	-0.06%
2019/07/01	0	0.00	1	20.70	20.55	-1	3,357	-0.03%
2019/06/25	0	0.00	1	20.30	20.25	-1	3,465	-0.03%
2019/05/20	1	19.35	0	0.00	19.40	1	5,301	0.02%
2019/05/17	0	0.00	10	19.90	19.30	-10	5,307	-0.19%
2019/05/15	2	20.20	2	20.10	20.05	0	5,351	0.00%
2019/05/13	0	0.00	2	20.65	20.75	-2	5,468	-0.04%
2019/05/10	1	20.70	0	0.00	20.60	1	5,498	0.02%
2019/05/09	0	0.00	16	21.45	20.85	-16	5,609	-0.29%
2019/05/06	1	22.30	0	0.00	22.00	1	5,720	0.02%
2019/05/03	108	22.97	97	22.82	22.80	11	5,639	0.20%	大買/
2019/05/02	14	23.00	1	22.80	22.90	13	5,555	0.23%
2019/04/26	1	22.30	0	0.00	22.25	1	5,475	0.02%
2019/04/25	0	0.00	3	22.90	22.75	-3	5,471	-0.05%
2019/04/23	0	0.00	4	22.70	22.60	-4	5,495	-0.07%
2019/04/22	6	22.83	0	0.00	22.90	6	5,439	0.11%
2019/04/19	0	0.00	1	22.45	22.45	-1	5,308	-0.02%
2019/04/18	0	0.00	20	22.50	22.00	-20	5,233	-0.38%
2019/04/16	0	0.00	9	22.55	22.45	-9	5,118	-0.18%
2019/04/15	24	22.47	7	22.48	22.50	17	4,977	0.34%
2019/04/12	1	21.85	0	0.00	21.80	1	4,825	0.02%
2019/04/10	3	22.20	0	0.00	22.10	3	4,723	0.06%
2019/04/09	0	0.00	2	21.80	21.80	-2	4,415	-0.05%
2019/04/02	5	20.79	3	20.80	20.70	2	4,189	0.05%
2019/03/28	0	0.00	3	20.70	20.90	-3	4,051	-0.07%
2019/03/25	0	0.00	1	20.75	20.85	-1	4,020	-0.02%
2019/03/22	0	0.00	6	21.37	21.20	-6	4,000	-0.15%
2019/03/21	12	21.92	0	0.00	21.70	12	3,969	0.30%
2019/03/20	0	0.00	1	21.45	21.50	-1	4,124	-0.02%
2019/03/18	2	21.15	0	0.00	21.15	2	4,062	0.05%
2019/03/13	1	21.50	0	0.00	21.15	1	4,052	0.02%
2019/03/12	6	21.43	0	0.00	21.30	6	4,033	0.15%
2019/03/11	6	21.10	0	0.00	21.15	6	4,010	0.15%
2019/03/08	10	22.53	11	22.52	22.60	-1	3,818	-0.03%
2019/03/06	0	0.00	10	22.10	22.30	-10	3,621	-0.28%
2019/03/05	1	22.30	1	22.20	22.10	0	3,530	0.00%
2019/03/04	19	22.01	9	22.40	23.00	10	3,385	0.30%
2019/02/26	0	0.00	1	21.05	21.00	-1	2,851	-0.04%
2019/02/21	0	0.00	1	20.85	21.10	-1	2,876	-0.03%
2019/02/20	3	20.92	1	20.95	20.90	2	2,815	0.07%
2019/02/14	0	0.00	3	20.80	20.80	-3	2,685	-0.11%
2019/02/12	1	20.60	1	20.25	20.65	0	2,545	0.00%
2019/02/11	0	0.00	7	20.11	20.25	-7	2,463	-0.28%
2019/01/30	7	20.28	0	0.00	20.10	7	2,412	0.29%
2019/01/29	4	19.83	1	19.85	20.00	3	2,272	0.13%
2019/01/25	1	19.00	0	0.00	19.05	1	2,163	0.05%
2019/01/10	0	0.00	2	19.20	19.30	-2	1,946	-0.10%
2019/01/09	0	0.00	1	19.45	19.30	-1	1,948	-0.05%
2018/12/14	2	20.15	2	20.30	20.40	0	2,118	0.00%
2018/12/13	26	20.97	25	20.72	20.70	1	2,079	0.05%
2018/12/07	0	0.00	1	19.45	19.45	-1	1,750	-0.06%
2018/12/06	1	18.90	0	0.00	18.80	1	1,718	0.06%
2018/12/03	0	0.00	1	19.20	19.50	-1	1,569	-0.06%
2018/11/21	2	18.60	1	18.80	18.65	1	1,603	0.06%
2018/11/06	0	0.00	2	18.50	18.40	-2	1,634	-0.12%
2018/11/02	22	19.09	20	18.65	18.70	2	1,744	0.11%
2018/10/11	0	0.00	2	17.85	17.95	-2	1,648	-0.12%
2018/10/08	0	0.00	3	19.80	19.70	-3	1,580	-0.19%
2018/10/05	0	0.00	5	19.85	19.70	-5	1,578	-0.32%
2018/10/04	0	0.00	4	20.20	20.20	-4	1,542	-0.26%
2018/09/27	5	20.60	0	0.00	20.50	5	1,522	0.33%
2018/09/26	0	0.00	5	20.64	20.65	-5	1,506	-0.33%
2018/09/25	4	20.86	0	0.00	20.80	4	1,503	0.27%
2018/09/17	0	0.00	3	20.60	20.55	-3	1,352	-0.22%
2018/09/14	0	0.00	1	20.15	20.40	-1	1,297	-0.08%
2018/09/07	0	0.00	2	20.20	19.90	-2	1,250	-0.16%
2018/09/05	2	19.95	0	0.00	20.00	2	1,234	0.16%
2018/08/30	1	19.90	0	0.00	19.90	1	1,338	0.07%
2018/08/27	2	20.70	1	20.60	20.65	1	1,270	0.08%
2018/08/24	0	0.00	1	20.45	20.40	-1	1,248	-0.08%
2018/08/23	1	20.40	0	0.00	20.30	1	1,253	0.08%
2018/08/21	3	20.15	1	20.35	20.30	2	1,236	0.16%
2018/08/17	0	0.00	1	20.00	19.95	-1	1,258	-0.08%
2018/08/15	6	19.55	0	0.00	19.60	6	1,225	0.49%
2018/08/10	1	19.70	4	19.75	19.80	-3	1,184	-0.25%
2018/08/09	9	20.08	7	20.07	19.80	2	1,169	0.17%
2018/08/07	4	19.95	6	19.97	20.00	-2	1,049	-0.19%
2018/08/03	0	0.00	2	19.30	19.35	-2	1,041	-0.19%
2018/08/01	0	0.00	1	19.60	19.50	-1	1,059	-0.09%
2018/07/23	0	0.00	1	18.90	18.90	-1	1,061	-0.09%
2018/07/13	0	0.00	1	18.55	18.50	-1	1,176	-0.09%
2018/07/09	1	17.95	0	0.00	18.00	1	1,220	0.08%
2018/06/26	1	18.90	0	0.00	18.85	1	1,161	0.09%
2018/06/20	1	19.30	0	0.00	19.05	1	1,173	0.09%
2018/06/15	0	0.00	1	19.70	19.70	-1	1,161	-0.09%
2018/06/14	1	19.40	0	0.00	19.35	1	1,148	0.09%
2018/06/12	1	19.95	2	19.83	19.80	-1	1,141	-0.09%
2018/06/11	0.1	19.55	0	0.00	19.50	0.1	1,088	0.01%
2018/06/07	5	19.54	2	19.68	19.40	3	1,126	0.27%
2018/06/05	0.1	19.35	0	0.00	19.30	0.1	1,046	0.01%
2018/05/31	0	0.00	2	19.40	19.50	-2	1,087	-0.18%
2018/05/30	1	18.85	1	18.85	18.90	0	1,078	0.00%
2018/05/25	1	19.20	4	19.25	19.25	-3	1,114	-0.27%
2018/05/18	1	18.55	0	0.00	18.55	1	1,114	0.09%
2018/05/17	0.2	18.55	0	0.00	18.50	0.2	1,137	0.02%
2018/05/14	1	18.70	0	0.00	18.60	1	1,234	0.08%
2018/05/10	0	0.00	1	18.95	19.20	-1	1,230	-0.08%
2018/05/09	0	0.00	1	19.05	18.90	-1	1,248	-0.08%
2018/05/08	1	18.70	0	0.00	18.65	1	1,256	0.08%
2018/05/07	1	18.60	0	0.00	18.55	1	1,264	0.08%
2018/05/04	1	18.70	0	0.00	18.50	1	1,300	0.08%
2018/05/03	0	0.00	1	18.95	18.80	-1	1,532	-0.07%
2018/04/30	1	18.95	0	0.00	19.00	1	1,638	0.06%
2018/04/25	1	19.10	0	0.00	19.15	1	1,676	0.06%
2018/04/24	1	19.40	0	0.00	19.25	1	1,738	0.06%
2018/04/23	2	19.93	0	0.00	19.85	2	1,992	0.10%
2018/04/19	0	0.00	1	20.35	20.35	-1	2,097	-0.05%
2018/04/18	1	19.95	3	20.00	19.95	-2	2,043	-0.10%
2018/04/13	1	20.55	0	0.00	20.60	1	2,025	0.05%
2018/04/10	0	0.00	10	20.70	20.65	-10	2,036	-0.49%
2018/03/26	0	0.00	55	20.55	20.65	-55	2,041	-2.69%
2018/03/21	1	21.20	0	0.00	21.15	1	2,024	0.05%
2018/03/20	10	21.35	0	0.00	21.30	10	2,018	0.50%
2018/03/19	55	21.50	3	21.50	21.45	52	2,019	2.58%
2018/03/06	1	21.45	0	0.00	21.60	1	1,993	0.05%
2018/02/23	0	0.00	1	21.40	21.45	-1	1,963	-0.05%
2018/02/21	0	0.00	1	21.15	21.20	-1	2,002	-0.05%
2018/02/12	0	0.00	22	20.80	20.80	-22	2,002	-1.10%
2018/02/09	6	20.55	0	0.00	20.65	6	1,997	0.30%
2018/02/08	0	0.00	2	21.10	21.15	-2	1,977	-0.10%
2018/02/05	2	22.25	0	0.00	22.35	2	1,934	0.10%
2018/02/01	5	22.80	0	0.00	22.70	5	1,937	0.26%
2018/01/31	2	22.75	0	0.00	22.75	2	1,916	0.10%
2018/01/26	6	23.80	2	23.75	23.45	4	1,867	0.21%
2018/01/24	0	0.00	1	22.60	22.50	-1	1,515	-0.07%
2018/01/23	1	22.35	0	0.00	22.40	1	1,509	0.07%
2018/01/22	0	0.00	1	22.75	22.55	-1	1,510	-0.07%
2018/01/17	49	23.09	55	23.25	23.40	-6	1,425	-0.42%
2018/01/16	11	22.37	3	22.50	22.75	8	1,154	0.69%
2018/01/10	0	0.00	2	21.55	21.55	-2	1,133	-0.18%