康舒 (6282)-群益金鼎-建成券商分點個股進出

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
30.60
漲跌
▲0.50
漲幅
+1.66%
成交量
1,825張
產業
上市電子零組件類股
916人加入追蹤

立即追蹤
本地時間:13:35(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－群益金鼎-建成券商分點個股進出

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

群益金鼎-建成券商分點個股進出
群益金鼎-建成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
2024/12/13	1	31.05	1	31.45	31.25	0	4,042	0.00%
2024/12/11	1	31.95	0	0.00	31.85	1	4,013	0.02%
2024/12/10	1	32.25	0	0.00	32.25	1	3,999	0.03%
2024/12/09	0	0.00	11	32.75	32.50	-11	4,007	-0.27%
2024/12/04	6	34.05	0	0.00	34.10	6	3,965	0.15%
2024/12/03	5	33.55	2	33.90	33.65	3	3,969	0.08%
2024/12/02	2	33.90	12	33.77	33.25	-10	3,950	-0.25%
2024/11/29	1	32.40	1	33.00	33.10	0	3,868	0.00%
2024/11/28	1	32.95	0	0.00	32.85	1	3,876	0.03%
2024/11/26	1	34.30	0	0.00	34.05	1	3,757	0.03%
2024/11/25	0	0.00	2.1	34.40	35.20	-2.1	3,614	-0.06%
2024/11/22	1	34.05	2	34.15	34.55	-1	3,434	-0.03%
2024/11/21	0	0.00	5	33.90	34.40	-5	3,237	-0.15%
2024/11/20	0	0.00	29	33.53	33.50	-29	2,985	-0.97%
2024/11/19	31	32.30	3	31.87	32.00	28	2,749	1.02%
2024/11/18	3	31.25	0	0.00	30.95	3	2,692	0.11%
2024/11/14	4	33.20	0	0.00	32.05	4	2,646	0.15%
2024/11/13	2	30.70	8	31.52	33.70	-6	2,450	-0.24%
2024/11/12	5.1	30.48	0	0.00	30.65	5.1	2,218	0.23%
2024/11/11	1	31.10	0	0.00	31.40	1	2,191	0.05%
2024/11/08	1	32.15	0	0.00	31.70	1	2,217	0.05%
2024/11/06	0	0.00	2	33.40	33.75	-2	2,174	-0.09%
2024/10/28	0	0.00	9.4	33.51	33.65	-9.4	2,684	-0.35%
2024/10/18	0	0.00	1	34.20	33.85	-1	2,973	-0.03%
2024/10/17	15	34.57	0.1	34.35	34.30	15	3,014	0.50%
2024/10/16	0.3	34.30	0	0.00	34.50	0.3	3,051	0.01%
2024/10/15	0.1	34.10	69	34.41	33.80	-69	3,070	-2.25%
2024/10/14	1.1	33.65	0	0.00	33.75	1.1	3,121	0.03%
2024/10/09	29	33.12	1	33.30	33.00	28	3,535	0.79%
2024/10/01	0	0.00	0.1	33.90	34.30	-0.1	4,158	0.00%
2024/09/30	0.1	34.20	0	0.00	34.00	0.1	4,324	0.00%
2024/09/27	1	34.20	0	0.00	34.25	1	4,847	0.02%
2024/09/25	0	33.30	0	0.00	33.25	0	4,917	0.00%
2024/09/24	2.2	32.86	0	0.00	32.95	2.2	4,956	0.04%
2024/09/19	0	0.00	1	32.90	32.85	-1	5,222	-0.02%
2024/09/18	1.1	32.27	0	0.00	32.25	1.1	5,267	0.02%
2024/09/12	0	0.00	0	31.90	32.00	0	5,720	0.00%
2024/09/10	3	31.92	0	0.00	31.55	3	6,379	0.05%
2024/09/05	2.2	32.12	0	0.00	31.90	2.2	6,558	0.03%
2024/09/04	1	31.87	1	32.80	32.05	0	6,656	0.00%
2024/09/03	8	34.38	1	34.85	34.10	7	6,649	0.11%
2024/08/30	3	34.85	0.3	34.95	35.00	2.7	6,748	0.04%
2024/08/29	3	34.55	3	34.85	34.95	0	6,756	0.00%
2024/08/28	11.2	34.87	9	34.88	34.80	2.2	6,771	0.03%
2024/08/23	3	34.50	3	34.85	35.00	0	6,876	0.00%
2024/08/20	0	0.00	2	35.20	35.10	-2	7,102	-0.03%
2024/08/16	3	34.70	0	0.00	34.75	3	7,193	0.04%
2024/08/13	0.1	35.10	0	0.00	34.85	0.1	7,303	0.00%
2024/08/12	0.3	35.30	2	34.70	35.30	-1.7	7,322	-0.02%
2024/08/07	2.2	33.62	1	33.25	33.95	1.2	7,359	0.02%
2024/08/06	13.7	29.76	32	29.81	30.90	-18.4	7,294	-0.25%
2024/08/05	6	32.59	0	0.00	31.95	6	7,185	0.08%
2024/08/02	3	35.85	4	35.95	35.50	-1	7,241	-0.01%
2024/07/29	4.2	36.01	1	36.40	35.80	3.2	7,480	0.04%
2024/07/23	0	0.00	1	37.55	37.15	-1	7,451	-0.01%
2024/07/22	4	36.98	6	36.90	36.70	-2	7,475	-0.03%
2024/07/19	1	38.00	1	38.40	37.95	0	7,432	0.00%
2024/07/18	1	38.85	2	39.40	38.95	-1	7,447	-0.01%
2024/07/17	1	39.30	6	39.35	39.30	-5	7,490	-0.07%
2024/07/15	1	39.10	0	0.00	39.10	1	7,746	0.01%
2024/07/12	5	39.54	11	39.49	39.60	-6	7,937	-0.08%
2024/07/11	3	39.80	5	40.35	39.45	-2	8,073	-0.02%
2024/07/10	6	39.49	5	39.10	39.20	1	7,837	0.01%
2024/07/09	1	40.20	1	39.05	39.15	0	7,863	0.00%
2024/07/08	21	39.97	19	40.07	40.10	2	7,902	0.03%
2024/07/05	57	40.13	92.4	40.30	40.25	-35.4	7,992	-0.44%
2024/07/04	63	39.69	84	39.88	39.90	-21	7,711	-0.27%
2024/07/03	68.3	40.11	12	39.53	39.55	56.3	7,584	0.74%
2024/07/02	4	38.11	0	0.00	38.25	4	7,110	0.06%
2024/07/01	6	38.33	11	38.31	38.30	-5	7,099	-0.07%
2024/06/27	10	39.25	8	39.00	38.70	2	7,090	0.03%
2024/06/26	0	0.00	12	39.24	38.90	-12	7,058	-0.17%
2024/06/25	2	38.55	3	39.13	39.40	-1	7,074	-0.01%
2024/06/24	5	38.74	1	38.75	38.50	4	7,019	0.06%
2024/06/21	50	39.19	70	39.05	39.05	-20	7,039	-0.28%
2024/06/20	30	39.30	12.1	39.01	39.00	17.9	7,025	0.26%
2024/06/19	59.2	39.07	55.1	39.28	39.10	4.1	7,010	0.06%
2024/06/18	5.6	39.45	2.6	38.97	39.70	3	6,807	0.04%
2024/06/17	1	37.95	0	0.00	37.90	1	6,284	0.02%
2024/06/14	10	38.05	3	38.07	37.75	7	6,288	0.11%
2024/06/13	1	37.30	1	37.20	37.20	0	6,241	0.00%
2024/06/12	1	37.10	0	0.00	37.05	1	6,263	0.02%
2024/06/11	0	0.00	2	38.03	37.70	-2	6,231	-0.03%
2024/06/07	1	37.65	0	0.00	37.60	1	6,280	0.02%
2024/06/06	1	37.40	0	0.00	36.90	1	6,282	0.02%
2024/06/05	1.1	37.46	0	0.00	36.90	1.1	6,255	0.02%
2024/06/04	3	37.37	0	0.00	37.25	3	6,320	0.05%
2024/06/03	0.1	37.75	0	0.00	37.40	0.1	6,447	0.00%
2024/05/29	0	0.00	2	38.00	37.70	-2	6,636	-0.03%
2024/05/28	2	38.00	0	0.00	38.10	2	6,861	0.03%
2024/05/27	2	37.45	0	0.00	37.65	2	7,290	0.03%
2024/05/24	5	36.43	1	36.45	36.40	4	7,376	0.05%
2024/05/23	0	0.00	1	37.20	37.15	-1	7,327	-0.01%
2024/05/22	1.1	38.00	1	37.85	37.75	0.1	7,490	0.00%
2024/05/21	0	0.00	2	37.70	38.00	-2	7,636	-0.03%
2024/05/20	1	37.90	0	0.00	37.60	1	8,194	0.01%
2024/05/17	1	37.40	0	0.00	37.45	1	8,902	0.01%
2024/05/16	0	0.00	6	37.35	37.35	-6	9,344	-0.06%
2024/05/14	5	37.25	0	0.00	37.35	5	10,085	0.05%
2024/05/13	0.2	37.35	0	0.00	37.20	0.2	10,200	0.00%
2024/05/10	0	0.00	1	37.30	37.55	-1	10,370	-0.01%
2024/05/09	0	0.00	5	37.85	37.30	-5	10,844	-0.05%
2024/05/08	5.4	37.79	8	37.25	37.95	-2.6	10,925	-0.02%
2024/05/07	1	38.50	0	0.00	38.30	1	11,028	0.01%
2024/05/06	21	38.71	10.4	39.00	38.90	10.6	11,092	0.10%
2024/05/03	1	39.50	0	0.00	39.35	1	10,976	0.01%
2024/04/29	0	0.00	2	39.80	39.90	-2	10,992	-0.02%
2024/04/26	0	0.00	5	39.95	39.50	-5	10,984	-0.05%
2024/04/25	1	39.95	0.1	40.10	39.85	0.9	10,967	0.01%
2024/04/24	10	39.88	0	0.00	40.40	10	10,947	0.09%
2024/04/23	8	38.95	2	38.88	38.85	6	10,931	0.05%
2024/04/22	0	0.00	3	40.28	39.35	-3	10,877	-0.03%
2024/04/19	1	39.70	0	0.00	39.50	1	10,745	0.01%
2024/04/18	0	0.00	2.9	40.70	40.40	-2.9	10,615	-0.03%
2024/04/17	8.1	40.75	2	40.63	40.75	6.1	10,474	0.06%
2024/04/16	2	38.90	0	0.00	38.30	2	10,305	0.02%
2024/04/15	10	40.00	2	40.45	39.90	8	10,315	0.08%
2024/04/11	9	39.89	22.1	39.95	40.25	-13.1	10,156	-0.13%
2024/04/09	1	38.60	0	0.00	39.00	1	10,013	0.01%
2024/04/08	0	0.00	2	38.50	38.50	-2	10,015	-0.02%
2024/04/03	2	38.85	1	39.05	38.85	1	10,019	0.01%
2024/04/02	4	39.06	1	39.05	39.10	3	10,097	0.03%
2024/04/01	0.1	39.25	0	0.00	39.40	0.1	10,145	0.00%
2024/03/29	3	38.77	6.2	38.90	38.75	-3.2	10,193	-0.03%
2024/03/28	5	38.98	7	38.98	38.90	-2	10,175	-0.02%
2024/03/26	5	39.54	1	39.15	39.15	4	10,103	0.04%
2024/03/25	4.1	40.02	0	0.00	39.90	4.1	10,099	0.04%
2024/03/22	5	40.38	0	0.00	40.20	5	10,107	0.05%
2024/03/21	2.1	40.17	3	40.27	40.30	-0.9	10,097	-0.01%
2024/03/20	4	39.90	1	40.00	39.65	3	10,091	0.03%
2024/03/19	0	0.00	7	39.96	39.80	-7	10,154	-0.07%
2024/03/18	1.1	39.37	1	39.50	39.65	0.1	10,366	0.00%
2024/03/15	1	39.05	0	0.00	39.80	1	10,478	0.01%
2024/03/14	2	39.20	0	0.00	39.20	2	10,726	0.02%
2024/03/13	6	39.49	0	0.00	39.05	6	10,774	0.06%
2024/03/12	0.1	40.40	0	0.00	40.30	0.1	10,779	0.00%
2024/03/11	0	0.00	1	39.95	40.00	-1	10,904	-0.01%
2024/03/08	3	39.78	1	39.90	39.85	2	11,025	0.02%
2024/03/07	6.2	40.22	0	0.00	40.00	6.2	11,118	0.06%
2024/03/06	2	41.50	0	0.00	41.10	2	11,233	0.02%
2024/03/05	0.3	41.65	0	0.00	41.60	0.3	11,387	0.00%
2024/03/04	3	42.03	2	41.80	41.80	1	11,485	0.01%
2024/03/01	1	42.20	1.1	42.60	42.25	-0.1	11,617	0.00%
2024/02/29	2.1	42.12	25	41.56	42.60	-22.9	11,708	-0.20%
2024/02/27	20	40.25	0	0.00	39.50	20	11,723	0.17%
2024/02/26	4	40.73	0	0.00	40.60	4	13,446	0.03%
2024/02/23	9	41.18	9	40.95	40.55	0	15,113	0.00%
2024/02/22	2	41.28	6	41.82	41.50	-4	15,239	-0.03%
2024/02/21	19	41.93	4	42.46	41.45	15	15,179	0.10%
2024/02/20	5	43.44	5.2	43.14	42.85	-0.2	14,721	0.00%
2024/02/19	18.1	43.13	21.3	44.00	43.85	-3.2	14,197	-0.02%
2024/02/16	0	0.00	23.6	43.55	43.55	-23.6	13,967	-0.17%
2024/02/15	2	41.70	10	42.50	42.20	-8	13,696	-0.06%
2024/02/05	4	41.88	0	0.00	41.70	4	13,589	0.03%
2024/02/02	0	0.00	3	41.57	41.35	-3	13,461	-0.02%
2024/02/01	25.6	42.11	28	41.90	42.00	-2.4	13,292	-0.02%
2024/01/31	9	41.00	6.1	41.17	40.80	3	12,842	0.02%
2024/01/30	8	40.81	1	40.70	40.50	7	12,741	0.05%
2024/01/29	13	40.78	1	40.75	40.65	12	12,517	0.10%
2024/01/26	1	39.00	0	0.00	38.90	1	12,381	0.01%
2024/01/24	0	0.00	1	40.10	39.85	-1	12,460	-0.01%
2024/01/23	1	40.10	0.2	39.80	40.05	0.8	12,528	0.01%
2024/01/22	0.2	39.20	1	39.20	39.45	-0.8	12,543	-0.01%
2024/01/19	3	38.80	0	0.00	38.85	3	12,579	0.02%
2024/01/17	0	0.00	22	38.19	37.90	-22	12,633	-0.17%
2024/01/16	1	38.86	13	38.83	38.85	-12	12,610	-0.09%
2024/01/11	1.1	39.89	2	39.70	39.45	-1	12,847	-0.01%
2024/01/10	2	38.63	8	38.60	38.75	-6	12,892	-0.05%
2024/01/09	1	38.80	0	0.00	38.90	1	12,968	0.01%
2024/01/08	1	39.80	0	0.00	39.90	1	13,101	0.01%
2024/01/04	3	40.07	10	39.85	39.75	-7	13,377	-0.05%
2024/01/03	1	40.25	0	0.00	40.10	1	13,467	0.01%
2024/01/02	0	0.00	2	41.25	40.85	-2	13,473	-0.01%
2023/12/28	1.1	41.50	0	0.00	41.25	1.1	13,529	0.01%
2023/12/27	0.2	41.25	1	40.95	40.90	-0.8	13,590	-0.01%
2023/12/26	0	0.00	1	41.15	41.30	-1	13,787	-0.01%
2023/12/22	1.2	40.73	5	40.42	40.45	-3.9	13,842	-0.03%
2023/12/21	0	0.00	1	40.45	40.55	-1	13,877	-0.01%
2023/12/20	1.1	40.65	0	0.00	40.90	1.1	13,918	0.01%
2023/12/19	0	0.00	28	39.74	40.00	-28	13,976	-0.20%
2023/12/15	1	40.70	1	40.55	40.50	0	14,169	0.00%
2023/12/14	0	0.00	4	40.60	40.55	-4	14,320	-0.03%
2023/12/13	16	40.53	3	40.22	40.05	13	14,340	0.09%
2023/12/12	13	41.48	3	42.35	41.25	10	14,203	0.07%
2023/12/11	11.1	42.67	17	42.28	42.00	-5.9	14,209	-0.04%
2023/12/08	12	41.76	2	41.98	41.75	10	14,044	0.07%
2023/12/07	0.1	41.95	1	41.85	41.80	-0.9	14,679	-0.01%
2023/12/06	1.1	41.62	0	0.00	41.50	1.1	14,734	0.01%
2023/12/05	2	41.28	11	41.45	41.60	-9	14,713	-0.06%
2023/12/04	1	41.40	0	0.00	41.25	1	14,650	0.01%
2023/12/01	5	42.40	4	42.58	42.10	1	14,631	0.01%
2023/11/30	7	41.92	1	42.25	41.90	6	14,758	0.04%
2023/11/29	5	41.99	4	42.08	41.65	1	14,853	0.01%
2023/11/28	7.1	41.95	4	42.08	41.80	3.1	15,043	0.02%
2023/11/27	7.4	43.04	3	42.77	42.30	4.4	14,918	0.03%
2023/11/24	5	43.56	7	43.43	43.70	-2	14,718	-0.01%
2023/11/23	50	44.99	44.3	44.43	43.75	5.7	14,331	0.04%
2023/11/22	43.2	43.57	53.1	43.30	44.10	-9.9	12,667	-0.08%
2023/11/21	3.1	40.61	15	40.39	40.70	-11.9	11,159	-0.11%
2023/11/20	0.2	39.41	0	0.00	39.45	0.2	11,274	0.00%
2023/11/17	5.1	38.85	6	39.13	38.95	-1	11,838	-0.01%
2023/11/16	0.1	39.45	0	0.00	39.45	0.1	12,003	0.00%
2023/11/15	0.1	38.40	14	38.23	38.35	-13.9	11,935	-0.12%
2023/11/14	11	37.48	204	37.38	37.15	-193	12,047	-1.60%	大賣/鉅額交易
2023/11/13	10	38.25	3	38.40	38.40	7	12,162	0.06%
2023/11/10	1	39.30	0	0.00	39.10	1	12,194	0.01%
2023/11/09	0.7	39.20	0	0.00	39.00	0.7	12,456	0.01%
2023/11/08	0.5	39.69	2	39.55	39.55	-1.6	12,864	-0.01%
2023/11/06	1	39.30	0	0.00	39.55	1	14,180	0.01%
2023/11/02	10	38.56	0.2	38.55	38.60	9.8	14,975	0.07%
2023/11/01	2	37.85	0	0.00	38.00	2	15,472	0.01%
2023/10/31	2	38.18	3	39.30	38.00	-1	15,773	-0.01%
2023/10/30	1	39.64	0	0.00	39.20	1	16,754	0.01%
2023/10/25	3	40.22	0	0.00	39.70	3	20,822	0.01%
2023/10/24	11	40.00	0	0.00	40.00	11	21,932	0.05%
2023/10/23	1	39.50	0	0.00	39.50	1	22,787	0.00%
2023/10/20	0.1	39.25	0	0.00	39.40	0.1	23,267	0.00%
2023/10/19	1	39.65	4	39.45	39.70	-3	23,658	-0.01%
2023/10/18	0	40.00	4.5	40.00	39.95	-4.5	24,055	-0.02%
2023/10/17	5	41.01	3.6	41.70	40.70	1.4	24,732	0.01%
2023/10/16	2	41.60	7	41.84	41.45	-5	25,612	-0.02%
2023/10/13	5.3	43.29	4.2	43.60	42.80	1.1	27,961	0.00%
2023/10/12	12.2	43.58	10	43.43	43.45	2.2	30,081	0.01%
2023/10/11	0	42.90	0	0.00	42.35	0	30,210	0.00%
2023/10/06	11	43.83	0	0.00	43.70	11	30,670	0.04%
2023/10/05	1.1	44.51	0	0.00	44.30	1.1	31,388	0.00%
2023/10/03	0.1	44.70	0	0.00	44.20	0.1	32,722	0.00%
2023/10/02	4.3	45.20	5	44.90	45.45	-0.7	33,628	0.00%
2023/09/28	0.1	44.05	0	0.00	43.70	0.1	34,336	0.00%
2023/09/26	1	43.40	0	43.75	43.20	1	37,794	0.00%
2023/09/22	3	43.32	0	0.00	43.50	3	39,302	0.01%
2023/09/21	0	42.56	0	0.00	42.60	0	39,267	0.00%
2023/09/20	3	43.57	1	43.40	43.15	2	39,189	0.01%
2023/09/19	3	43.97	1	43.60	43.40	2	39,311	0.01%
2023/09/18	5	44.96	0	0.00	44.65	5	39,690	0.01%
2023/09/15	2	46.05	0	0.00	45.75	2	40,063	0.00%
2023/09/14	2.1	45.70	0	0.00	45.70	2.1	40,128	0.01%
2023/09/12	27.5	46.09	27	46.74	45.40	0.5	40,652	0.00%
2023/09/11	0	45.00	15	45.20	44.85	-15	40,603	-0.04%
2023/09/08	210	46.29	0	0.00	45.80	210	40,753	0.52%	大買/鉅額交易
2023/09/07	0.1	47.50	1	47.15	47.00	-1	40,959	0.00%
2023/09/06	4.1	47.11	1	47.60	47.35	3.1	41,183	0.01%
2023/09/05	32.5	47.23	13	47.14	47.20	19.5	41,306	0.05%
2023/09/04	4	45.15	39	44.99	45.90	-35	41,445	-0.08%
2023/09/01	10.1	46.87	1	47.20	46.35	9.1	41,770	0.02%
2023/08/31	2	46.08	2	46.25	46.45	0	42,779	0.00%
2023/08/29	6	46.44	1	46.70	46.55	5	45,482	0.01%
2023/08/28	10	46.04	2	46.23	46.35	8	46,384	0.02%
2023/08/25	5.6	47.14	7	47.21	46.85	-1.4	46,902	0.00%
2023/08/24	17.1	48.10	50	47.44	47.10	-32.9	46,948	-0.07%
2023/08/23	25.4	48.08	31	48.88	47.85	-5.6	47,201	-0.01%
2023/08/22	2.1	49.61	11	50.50	49.90	-8.9	46,884	-0.02%
2023/08/21	2	50.95	1	50.30	50.40	1	46,749	0.00%
2023/08/18	9.2	51.62	2	51.70	50.20	7.2	47,029	0.02%
2023/08/17	6.3	50.24	3	50.87	51.90	3.3	47,268	0.01%
2023/08/16	3.3	50.11	3	50.70	50.60	0.3	47,831	0.00%
2023/08/15	1.4	50.63	1	50.50	50.80	0.4	48,675	0.00%
2023/08/14	5.7	49.49	7	49.76	49.10	-1.3	49,027	0.00%
2023/08/11	11	51.25	6.3	50.87	50.90	4.7	48,792	0.01%
2023/08/10	38.8	52.50	30	51.78	50.90	8.8	48,516	0.02%
2023/08/09	5	52.86	14	53.03	52.90	-9	47,486	-0.02%
2023/08/08	13	54.22	10	54.12	54.30	3	47,202	0.01%
2023/08/07	7	53.49	25	53.86	54.60	-18	46,958	-0.04%
2023/08/04	7.3	51.73	4	51.90	52.30	3.3	46,645	0.01%
2023/08/02	13.5	50.97	18	54.04	51.20	-4.5	46,533	-0.01%
2023/08/01	17	55.31	4	56.13	54.20	13	45,650	0.03%
2023/07/31	31.2	56.88	66	58.10	55.50	-34.8	44,794	-0.08%
2023/07/28	55.4	54.62	14.2	54.43	54.90	41.2	42,884	0.10%
2023/07/27	19.2	53.72	22.4	53.59	54.40	-3.3	42,240	-0.01%
2023/07/26	14.2	51.39	7	51.37	51.80	7.2	41,399	0.02%
2023/07/25	4.2	52.65	12	52.05	51.80	-7.8	41,221	-0.02%
2023/07/24	60.1	52.82	55	51.77	51.70	5.1	41,224	0.01%
2023/07/21	3	53.27	16	53.33	53.30	-13	41,214	-0.03%
2023/07/20	17.1	54.89	15	55.22	54.40	2.1	41,816	0.00%
2023/07/19	35	53.61	45	54.33	55.00	-10	41,858	-0.02%
2023/07/18	134.2	56.23	70.3	53.94	52.70	64	42,707	0.15%	大買/
2023/07/17	37	54.12	41.4	54.52	56.10	-4.3	42,738	-0.01%
2023/07/14	8.1	51.16	5	51.28	51.20	3.1	41,616	0.01%
2023/07/13	11.4	51.04	3	50.97	50.00	8.4	41,722	0.02%
2023/07/12	27.6	51.94	14	51.99	51.80	13.6	41,607	0.03%
2023/07/11	9	50.93	13	50.94	50.50	-4	40,894	-0.01%
2023/07/10	20.3	52.06	35	51.87	51.10	-14.8	40,558	-0.04%
2023/07/07	27	52.65	34.1	52.91	53.10	-7.1	39,683	-0.02%
2023/07/06	33.3	53.20	42.1	53.12	52.20	-8.8	38,769	-0.02%
2023/07/05	40.8	54.26	22	54.37	53.60	18.8	37,858	0.05%
2023/07/04	31.5	50.57	55	51.20	50.90	-23.5	36,367	-0.06%
2023/07/03	26	49.01	30.6	49.34	48.90	-4.6	34,318	-0.01%
2023/06/30	15.1	46.05	4	45.59	46.45	11.1	33,156	0.03%
2023/06/29	0	0.00	2	44.15	44.10	-2	32,804	-0.01%
2023/06/28	1	44.95	0	0.00	44.30	1	32,764	0.00%
2023/06/27	7.1	44.52	37	44.59	44.50	-30	32,815	-0.09%
2023/06/26	8	46.51	13.1	45.91	45.55	-5.1	32,644	-0.02%
2023/06/21	31	48.34	3.1	47.97	48.80	28	32,215	0.09%
2023/06/20	15	47.25	8	47.03	46.90	7	31,953	0.02%
2023/06/19	8.1	46.85	0	0.00	46.65	8.1	31,896	0.03%
2023/06/16	2	48.00	11	48.19	47.70	-9	31,826	-0.03%
2023/06/15	12.1	48.31	16	47.28	48.45	-4	31,480	-0.01%
2023/06/14	11	46.82	0	0.00	47.00	11	31,053	0.04%
2023/06/13	2	47.05	5	48.10	47.55	-3	30,911	-0.01%
2023/06/12	1	48.35	0.2	47.90	47.60	0.8	30,884	0.00%
2023/06/09	22	47.83	17.1	47.89	47.90	4.9	30,833	0.02%
2023/06/08	65.1	47.75	26	47.74	47.20	39.1	30,866	0.13%
2023/06/07	41.5	48.81	32	48.81	48.10	9.5	30,694	0.03%
2023/06/06	51.1	49.15	69	49.26	49.20	-17.9	30,757	-0.06%
2023/06/05	58.1	50.91	38	51.01	51.20	20.1	30,189	0.07%
2023/06/02	31	47.97	53.1	48.73	49.85	-22.1	29,311	-0.08%
2023/06/01	23.1	45.71	11	45.59	45.35	12.1	28,629	0.04%
2023/05/31	22	44.81	32	45.00	45.00	-10	27,799	-0.04%
2023/05/30	9.1	44.12	8	43.96	43.60	1.1	27,272	0.00%
2023/05/29	22	44.48	27	44.34	44.05	-5	27,500	-0.02%
2023/05/26	24.5	43.19	17	42.62	42.15	7.5	27,080	0.03%
2023/05/25	6.1	43.91	6	43.95	43.50	0.1	27,046	0.00%
2023/05/24	12	44.05	49	44.06	43.90	-37	27,509	-0.13%
2023/05/23	19	43.90	29	44.12	43.70	-10	28,127	-0.04%
2023/05/22	60	44.29	33	44.33	43.70	27	27,785	0.10%
2023/05/19	49	43.15	47	43.23	42.50	2	26,995	0.01%
2023/05/18	5	41.62	8	41.75	42.20	-3	26,067	-0.01%
2023/05/17	5	39.95	6	40.15	39.95	-1	25,602	0.00%
2023/05/15	6	38.93	1	38.95	38.95	5	25,739	0.02%
2023/05/12	11	39.02	8	39.60	39.55	3	26,196	0.01%
2023/05/11	2	39.13	20	39.33	38.80	-18	27,085	-0.07%
2023/05/10	11	40.50	2	39.98	40.10	9	27,456	0.03%
2023/05/09	5	41.30	1	41.70	40.85	4	28,203	0.01%
2023/05/08	17.1	42.69	6.5	42.62	42.55	10.6	28,589	0.04%
2023/05/05	6.1	41.54	3.3	41.47	41.70	2.8	28,955	0.01%
2023/05/04	8.2	41.83	15	41.77	42.25	-6.8	29,544	-0.02%
2023/05/03	15	42.42	3	42.47	42.10	12	30,042	0.04%
2023/05/02	7	43.26	10	43.12	43.20	-3	30,939	-0.01%
2023/04/28	26	43.24	25	42.98	42.30	1	31,074	0.00%
2023/04/27	8	43.59	26	43.49	43.45	-18	30,334	-0.06%
2023/04/26	4	42.31	10	42.20	42.75	-6	29,778	-0.02%
2023/04/25	23	43.25	27	42.77	43.00	-4	29,262	-0.01%
2023/04/24	9	44.22	7.2	44.30	45.50	1.8	28,135	0.01%
2023/04/21	95.2	43.84	98.1	43.49	43.60	-2.9	27,259	-0.01%
2023/04/20	144	44.61	134.1	44.37	44.10	9.9	25,445	0.04%	大買/大賣/
2023/04/19	9	41.41	24	42.61	43.60	-15	22,841	-0.07%
2023/04/18	62	40.39	9	40.60	39.65	53	21,741	0.24%
2023/04/17	26	40.29	53	39.99	40.45	-27	21,293	-0.13%
2023/04/14	8	38.47	1	38.30	38.20	7	20,859	0.03%
2023/04/13	11	38.69	0	0.00	38.70	11	20,818	0.05%
2023/04/12	0.1	39.50	3	39.60	39.55	-2.9	20,666	-0.01%
2023/04/11	10.1	39.33	20	39.47	39.10	-10	20,577	-0.05%
2023/04/10	8	38.96	10	39.06	38.90	-2	20,426	-0.01%
2023/04/07	4.1	38.55	8	38.76	38.80	-4	20,339	-0.02%
2023/04/06	3	38.27	9	38.49	38.25	-6	20,286	-0.03%
2023/03/31	0	0.00	15	38.41	38.55	-15	20,243	-0.07%
2023/03/30	5	38.25	0	0.00	38.25	5	20,171	0.02%
2023/03/29	4	38.16	0	0.00	38.20	4	20,138	0.02%
2023/03/28	20	38.49	0	0.00	38.25	20	20,130	0.10%
2023/03/27	11	39.19	0	39.40	39.00	11	19,980	0.06%
2023/03/24	10	38.77	12	38.82	39.15	-2	19,905	-0.01%
2023/03/23	10	39.22	0	0.00	38.95	10	19,818	0.05%
2023/03/22	10	40.33	22	40.48	40.05	-12	19,608	-0.06%
2023/03/21	25	41.03	4	40.94	40.55	21	19,464	0.11%
2023/03/20	10	39.30	11	39.90	40.00	-1	19,267	-0.01%
2023/03/17	4	40.28	7	40.13	40.20	-3	19,160	-0.02%
2023/03/16	3	39.87	3.1	40.26	40.30	-0.1	18,916	0.00%
2023/03/15	8	41.14	11	40.97	40.65	-3	18,713	-0.02%
2023/03/14	7	40.65	28	40.73	40.45	-21	18,427	-0.11%
2023/03/13	19	39.39	18	39.62	40.40	1	18,211	0.01%
2023/03/10	33	39.87	25	39.99	39.60	8	18,022	0.04%
2023/03/09	24	41.24	10.5	40.80	41.00	13.5	17,743	0.08%
2023/03/08	9.5	42.59	10.1	42.38	42.60	-0.6	17,033	0.00%
2023/03/07	13	41.47	9	41.66	41.25	4	16,222	0.02%
2023/03/06	5	41.33	35	41.39	40.95	-30	15,670	-0.19%
2023/03/03	2	39.15	0	0.00	39.15	2	14,883	0.01%
2023/03/02	13	39.40	3	39.82	39.30	10	14,712	0.07%
2023/03/01	7	39.60	44.2	39.65	39.70	-37.2	14,472	-0.26%
2023/02/24	13.3	38.16	6	38.28	38.00	7.3	13,947	0.05%
2023/02/23	5	38.90	1	39.65	38.90	4	13,626	0.03%
2023/02/22	42.5	39.75	39	39.53	39.25	3.5	13,325	0.03%
2023/02/21	14	39.20	15	39.63	41.35	-1	12,743	-0.01%
2023/02/20	28	37.93	14	38.23	38.00	14	11,775	0.12%
2023/02/17	4	37.63	0	0.00	37.85	4	11,738	0.03%
2023/02/16	15	37.10	17	37.30	37.45	-2	11,607	-0.02%
2023/02/15	3	37.18	1	37.05	36.95	2	11,476	0.02%
2023/02/14	4	37.30	0	0.00	36.80	4	11,304	0.04%
2023/02/13	6	37.70	1	37.80	37.40	5	11,196	0.04%
2023/02/10	28	38.69	19	38.41	37.80	9	11,041	0.08%
2023/02/09	7	38.34	32	38.73	38.75	-25	10,531	-0.24%
2023/02/08	10	37.67	9	37.62	36.85	1	9,585	0.01%
2023/02/07	20	36.43	14	37.15	37.85	6	8,994	0.07%
2023/02/06	3	38.32	12	37.94	38.35	-9	8,026	-0.11%
2023/02/03	27	38.12	20	38.33	38.30	7	7,409	0.09%
2023/02/02	9	36.86	19	37.05	38.00	-10	6,824	-0.15%
2023/02/01	7	36.12	12	36.33	36.45	-5	5,941	-0.08%
2023/01/31	11	33.75	18.1	35.09	35.20	-7.1	5,156	-0.14%
2023/01/30	2	32.45	7	32.33	32.60	-5	4,049	-0.12%
2023/01/17	0	0.00	2	29.33	29.65	-2	3,594	-0.06%
2023/01/16	2	29.30	0	0.00	29.15	2	3,596	0.06%
2023/01/12	0	0.00	1	29.50	29.35	-1	3,685	-0.03%
2023/01/11	0	0.00	2	29.75	29.70	-2	3,685	-0.05%
2023/01/10	4	29.88	0	0.00	29.65	4	3,701	0.11%
2023/01/09	2	30.43	1	30.30	30.40	1	3,687	0.03%
2023/01/06	1	30.65	2	30.65	30.30	-1	3,680	-0.03%
2023/01/05	0	0.00	2	30.75	30.40	-2	3,744	-0.05%
2023/01/04	0	0.00	4	30.85	30.65	-4	3,743	-0.11%
2022/12/23	0	0.00	1	30.10	30.40	-1	3,938	-0.03%
2022/12/21	0	0.00	1	30.10	30.00	-1	4,099	-0.02%
2022/12/20	1	30.90	0	0.00	29.75	1	4,113	0.02%
2022/12/19	0	0.00	1	30.40	30.40	-1	4,133	-0.02%
2022/12/15	1	31.00	2	31.10	31.00	-1	4,148	-0.02%
2022/12/14	0	0.00	5	30.70	30.85	-5	4,128	-0.12%
2022/12/13	2	30.60	0	0.00	30.35	2	4,218	0.05%
2022/12/09	1	30.35	2	30.23	30.05	-1	4,290	-0.02%
2022/12/08	5	29.90	0	0.00	29.90	5	4,284	0.12%
2022/12/05	0	0.00	1	31.05	31.10	-1	4,283	-0.02%
2022/12/02	1	31.05	2	31.05	30.90	-1	4,236	-0.02%
2022/12/01	1	30.60	0	0.00	30.35	1	4,090	0.02%
2022/11/29	2	29.88	6	30.15	30.15	-4	4,026	-0.10%
2022/11/25	0	0.00	2	30.40	29.85	-2	4,051	-0.05%
2022/11/24	0	0.00	13	29.97	29.95	-13	4,013	-0.32%
2022/11/23	18	29.30	0	0.00	29.35	18	3,981	0.45%
2022/11/18	0	0.00	10	30.30	29.60	-10	4,047	-0.25%
2022/11/17	1	30.45	0	0.00	30.05	1	4,006	0.02%
2022/11/16	1	30.00	0	0.00	29.90	1	3,918	0.03%
2022/11/15	35	30.15	27	30.12	30.40	8	3,853	0.21%
2022/11/10	0	0.00	1	29.10	29.05	-1	3,731	-0.03%
2022/11/09	0	0.00	5	29.55	29.45	-5	3,743	-0.13%
2022/11/08	0	0.00	5	29.50	29.50	-5	3,698	-0.14%
2022/11/07	2	29.55	0	0.00	29.55	2	3,673	0.05%
2022/11/04	0	0.00	3	29.45	29.85	-3	3,647	-0.08%
2022/11/02	1	28.70	1	28.70	28.75	0	3,572	0.00%
2022/11/01	2	28.23	0	0.00	28.40	2	3,575	0.06%
2022/10/26	3	27.85	1	27.90	27.60	2	3,758	0.05%
2022/10/25	1	27.65	0	0.00	27.65	1	3,875	0.03%
2022/10/24	3	27.62	1	27.50	27.40	2	4,217	0.05%
2022/10/20	1	27.55	1	27.70	27.30	0	4,225	0.00%
2022/10/19	1	28.05	0	0.00	27.85	1	4,199	0.02%
2022/10/14	1	28.05	8	28.23	28.15	-7	4,281	-0.16%
2022/10/13	1	28.05	0	0.00	27.20	1	4,332	0.02%
2022/10/11	0	0.00	6	28.70	28.75	-6	4,388	-0.14%
2022/10/07	8	29.60	2	29.73	29.60	6	4,430	0.14%
2022/10/06	6	29.72	2	29.83	29.85	4	4,486	0.09%
2022/10/05	0	0.00	3	29.07	28.90	-3	4,372	-0.07%
2022/10/03	1	28.00	0	0.00	28.00	1	4,462	0.02%
2022/09/30	1	27.70	0	0.00	28.15	1	4,609	0.02%
2022/09/29	1	28.50	1	28.40	28.20	0	4,664	0.00%
2022/09/28	3	27.93	7	28.20	27.75	-4	4,663	-0.09%
2022/09/27	1	27.95	1	28.10	28.20	0	4,600	0.00%
2022/09/26	5	28.21	0	0.00	27.80	5	4,633	0.11%
2022/09/23	0	0.00	1	30.05	29.50	-1	4,634	-0.02%
2022/09/22	0	0.00	1	30.00	29.95	-1	4,673	-0.02%
2022/09/21	1	30.40	2	30.35	30.05	-1	4,752	-0.02%
2022/09/20	3	30.30	14	29.83	30.30	-11	4,883	-0.23%
2022/09/19	1	29.10	0	0.00	28.85	1	4,809	0.02%
2022/09/16	0	0.00	3	30.00	29.60	-3	4,830	-0.06%
2022/09/15	10	29.90	1	29.50	29.55	9	4,799	0.19%
2022/09/13	1	29.30	1	29.40	29.20	0	4,755	0.00%
2022/09/12	4	29.26	0	0.00	29.30	4	4,786	0.08%
2022/09/08	1	28.40	0	0.00	28.90	1	4,750	0.02%
2022/09/07	1	28.10	0	0.00	28.10	1	4,776	0.02%
2022/08/31	0	0.00	8	30.00	30.30	-8	4,882	-0.16%
2022/08/30	8	29.55	0	0.00	29.55	8	4,830	0.17%
2022/08/29	2	29.40	0	0.00	29.50	2	4,860	0.04%
2022/08/26	0.1	30.70	0	0.00	30.60	0.1	4,817	0.00%
2022/08/25	0	0.00	2	30.60	30.70	-2	4,802	-0.04%
2022/08/24	3	30.40	0	0.00	30.35	3	4,814	0.06%
2022/08/23	0	0.00	6	30.45	30.35	-6	4,826	-0.12%
2022/08/22	2	30.60	0	0.00	30.55	2	4,838	0.04%
2022/08/18	1	30.45	1	30.35	30.50	0	4,790	0.00%
2022/08/17	16	30.31	1	30.45	30.25	15	4,779	0.31%
2022/08/16	0	0.00	2	31.20	31.20	-2	4,682	-0.04%
2022/08/15	6	31.15	10	31.12	31.25	-4	4,692	-0.09%
2022/08/12	3	30.40	0	0.00	30.50	3	4,800	0.06%
2022/08/11	2	30.48	3	30.42	30.30	-1	4,891	-0.02%
2022/08/10	1	30.20	3	30.38	30.30	-2	4,986	-0.04%
2022/08/09	0	0.00	5	30.06	30.10	-5	4,986	-0.10%
2022/08/08	1	29.15	6	29.70	29.70	-5	4,982	-0.10%
2022/08/05	1	30.25	9	30.20	29.95	-8	4,964	-0.16%
2022/08/04	4	29.80	0	0.00	29.90	4	4,959	0.08%
2022/08/03	18	30.80	0	0.00	30.50	18	4,927	0.37%
2022/08/02	1.3	31.20	0	0.00	31.35	1.3	4,893	0.03%
2022/08/01	0	0.00	1	32.30	31.95	-1	4,889	-0.02%
2022/07/29	1	31.40	3	31.20	31.90	-2	4,757	-0.04%
2022/07/28	1	30.70	1	30.55	30.40	0	4,468	0.00%
2022/07/27	1	30.40	11	30.54	30.60	-10	4,453	-0.22%
2022/07/26	15	30.21	5	30.15	30.10	10	4,433	0.23%
2022/07/25	3	31.02	0	0.00	31.00	3	4,395	0.07%
2022/07/22	0	0.00	7	31.42	31.35	-7	4,372	-0.16%
2022/07/21	1	31.70	2	31.38	31.75	-1	4,397	-0.02%
2022/07/20	1	31.55	1	31.70	31.20	0	4,370	0.00%
2022/07/19	0	0.00	3	31.37	31.50	-3	4,411	-0.07%
2022/07/15	0	0.00	2	31.00	31.10	-2	4,350	-0.05%
2022/07/13	1	29.70	2	30.15	30.00	-1	4,256	-0.02%
2022/07/12	1	29.55	0	0.00	29.25	1	4,282	0.02%
2022/07/11	1	30.80	2	30.33	30.20	-1	4,322	-0.02%
2022/07/08	0	0.00	5	30.24	30.30	-5	4,278	-0.12%
2022/07/07	2	28.28	0	0.00	28.90	2	4,186	0.05%
2022/07/06	0	0.00	8	28.78	28.60	-8	4,222	-0.19%
2022/07/05	0	0.00	2	28.10	28.10	-2	4,306	-0.05%
2022/07/04	11	27.85	0	0.00	27.55	11	4,364	0.25%
2022/07/01	1	29.00	0	0.00	28.35	1	4,636	0.02%
2022/06/30	4	29.70	6	29.03	28.80	-2	4,741	-0.04%
2022/06/29	1	30.35	1	30.20	30.20	0	4,745	0.00%
2022/06/28	3	30.47	1	30.85	30.80	2	4,778	0.04%
2022/06/27	0	0.00	2	29.98	29.80	-2	4,773	-0.04%
2022/06/24	1	29.70	6	29.63	29.80	-5	4,888	-0.10%
2022/06/23	3	29.00	1	28.70	28.90	2	4,897	0.04%
2022/06/22	1	28.65	10	28.25	28.45	-9	5,049	-0.18%
2022/06/20	1	27.70	1	27.65	27.20	0	5,300	0.00%
2022/06/15	2	29.53	1	29.35	29.35	1	5,699	0.02%
2022/06/14	0	0.00	1	28.80	28.90	-1	5,669	-0.02%
2022/06/13	2	28.45	0	0.00	28.45	2	5,760	0.03%
2022/06/10	1	29.10	0	0.00	29.30	1	5,851	0.02%
2022/06/09	1	30.05	3	30.25	29.65	-2	6,019	-0.03%
2022/06/08	0	0.00	1	29.95	29.70	-1	6,068	-0.02%
2022/06/07	0	0.00	2	29.70	29.55	-2	6,206	-0.03%
2022/06/06	0	0.00	8	29.45	29.30	-8	6,325	-0.13%
2022/06/02	1	29.30	0	0.00	29.30	1	6,407	0.02%
2022/06/01	1	29.40	1	29.55	29.45	0	6,505	0.00%
2022/05/30	1	29.35	0.6	29.20	29.40	0.4	6,732	0.01%
2022/05/26	3	28.72	0	0.00	28.55	3	6,779	0.04%
2022/05/25	0	0.00	1	28.45	28.95	-1	6,813	-0.01%
2022/05/24	5	28.55	0.4	28.40	28.25	4.6	6,884	0.07%
2022/05/23	3	29.40	2	29.50	28.80	1	6,884	0.01%
2022/05/20	1	30.20	0	0.00	29.40	1	6,919	0.01%
2022/05/18	0	0.00	8	29.41	29.45	-8	6,814	-0.12%
2022/05/17	0	0.00	2	28.05	28.50	-2	6,817	-0.03%
2022/05/16	2	27.70	0	0.00	27.35	2	6,873	0.03%
2022/05/13	0	0.00	3	27.20	27.50	-3	6,923	-0.04%
2022/05/10	1	27.25	2	27.45	27.45	-1	7,051	-0.01%
2022/05/09	4	27.50	0	0.00	27.15	4	7,221	0.06%
2022/05/06	5	28.89	0	0.00	28.70	5	7,247	0.07%
2022/05/05	1	29.55	3	29.80	29.75	-2	7,312	-0.03%
2022/05/04	1	29.05	0	0.00	29.10	1	7,306	0.01%
2022/05/03	0	0.00	5	28.90	28.75	-5	7,377	-0.07%
2022/04/29	1	29.15	0	0.00	28.95	1	7,451	0.01%
2022/04/28	2	28.95	0	0.00	28.85	2	7,530	0.03%
2022/04/27	2	28.20	1	28.85	28.75	1	7,545	0.01%
2022/04/26	1	29.20	0	0.00	29.20	1	7,622	0.01%
2022/04/25	2	29.90	0	0.00	29.20	2	7,678	0.03%
2022/04/22	1	31.30	0	0.00	31.05	1	7,645	0.01%
2022/04/21	1	31.80	0	0.00	31.60	1	7,709	0.01%
2022/04/19	5	32.15	0	0.00	32.05	5	7,852	0.06%
2022/04/18	1	31.35	19	31.61	31.30	-18	8,049	-0.22%
2022/04/15	0	0.00	5	31.91	31.90	-5	8,136	-0.06%
2022/04/14	7	32.56	1	32.30	32.30	6	8,330	0.07%
2022/04/13	1	32.65	3	32.65	32.85	-2	8,546	-0.02%
2022/04/12	6	32.36	7	32.60	32.50	-1	9,449	-0.01%
2022/04/11	2	33.25	0	0.00	32.70	2	9,696	0.02%
2022/04/08	6	34.07	0	0.00	34.15	6	9,656	0.06%
2022/04/07	6	35.50	3	35.59	34.05	3	9,718	0.03%
2022/04/06	6	35.28	5	35.90	35.70	1	9,652	0.01%
2022/04/01	0	0.00	10	35.90	35.90	-10	9,998	-0.10%
2022/03/31	0	0.00	4	36.15	35.50	-4	11,313	-0.04%
2022/03/29	7	35.16	1	34.90	34.90	6	13,307	0.05%
2022/03/25	4	36.00	3	36.12	35.60	1	13,187	0.01%
2022/03/24	5	35.80	3	35.50	35.50	2	13,079	0.02%
2022/03/23	6	35.40	6	35.75	35.35	0	13,109	0.00%
2022/03/22	0	0.00	8.2	35.59	35.70	-8.2	13,328	-0.06%
2022/03/21	1	35.40	7	35.59	35.10	-6	13,991	-0.04%
2022/03/18	5	34.47	1	34.30	34.35	4	14,029	0.03%
2022/03/16	14	33.14	0	0.00	32.95	14	14,679	0.10%
2022/03/15	8	32.99	2	33.00	32.85	6	14,651	0.04%
2022/03/14	4	33.55	0	0.00	33.45	4	14,637	0.03%
2022/03/11	2	34.75	5	34.63	34.75	-3	14,521	-0.02%
2022/03/10	6	34.59	3	34.67	34.35	3	14,539	0.02%
2022/03/09	4	33.78	13	33.39	34.00	-9	14,477	-0.06%
2022/03/08	3	32.30	26	32.05	32.15	-23	14,571	-0.16%
2022/03/07	3	33.12	8	33.01	33.00	-5	14,967	-0.03%
2022/03/04	16	34.77	1	34.75	34.40	15	15,099	0.10%
2022/03/02	0	0.00	10	33.31	33.60	-10	15,242	-0.07%
2022/02/25	1	33.30	0	0.00	33.25	1	15,621	0.01%
2022/02/23	0	0.00	3	34.60	34.60	-3	15,845	-0.02%
2022/02/22	4	34.10	0	0.00	34.20	4	16,268	0.02%
2022/02/21	0	0.00	3	35.15	35.20	-3	16,631	-0.02%
2022/02/18	2	35.53	1.8	35.37	35.55	0.2	17,442	0.00%
2022/02/17	10	35.25	2.2	35.19	34.95	7.8	17,780	0.04%
2022/02/15	0	0.00	3	34.07	33.90	-3	18,703	-0.02%
2022/02/14	5	33.49	1	33.60	33.60	4	19,805	0.02%
2022/02/11	1	34.65	0	0.00	34.50	1	21,027	0.00%
2022/02/10	2.1	35.01	0	0.00	34.80	2.1	21,483	0.01%
2022/02/09	0	0.00	2	35.20	35.10	-2	21,905	-0.01%
2022/02/08	5	34.64	1	34.50	34.75	4	22,079	0.02%
2022/02/07	10	33.95	12	33.63	33.95	-2	22,587	-0.01%
2022/01/26	1	32.05	0	0.00	31.95	1	22,967	0.00%
2022/01/25	5	32.55	2	32.80	32.10	3	23,820	0.01%
2022/01/24	2	32.58	2	32.60	32.80	0	24,747	0.00%
2022/01/21	4	33.70	10	33.35	33.40	-6	26,168	-0.02%
2022/01/20	1	34.15	9	34.05	34.10	-8	27,583	-0.03%
2022/01/19	3	34.50	0	0.00	34.10	3	28,672	0.01%
2022/01/18	2.1	34.34	0	0.00	34.10	2.1	29,621	0.01%
2022/01/17	1	34.30	1	34.40	34.60	0	29,597	0.00%
2022/01/14	1	33.80	0	0.00	33.55	1	29,550	0.00%
2022/01/13	8.1	34.06	2	34.45	34.00	6.1	29,675	0.02%
2022/01/12	3	34.10	2	35.20	34.30	1	29,584	0.00%
2022/01/11	2	35.15	0	0.00	34.50	2	29,498	0.01%
2022/01/10	7	35.78	12	35.54	35.75	-5	29,286	-0.02%
2022/01/07	9	36.26	2	36.48	36.25	7	29,165	0.02%
2022/01/06	5	37.60	14	36.66	37.35	-9	28,931	-0.03%
2022/01/05	43	38.11	37	38.09	37.15	6	28,728	0.02%
2022/01/04	3	36.30	4	36.79	37.10	-1	27,826	0.00%
2022/01/03	3	36.00	0	0.00	35.95	3	27,520	0.01%
2021/12/30	1	36.65	6	36.86	36.60	-5	27,480	-0.02%
2021/12/29	8	36.73	0	0.00	36.65	8	27,441	0.03%
2021/12/28	48	37.18	39	37.46	36.90	9	27,314	0.03%
2021/12/27	42	38.35	41.2	37.96	37.60	0.8	27,062	0.00%
2021/12/24	103.2	39.13	134.5	38.51	39.95	-31.3	26,024	-0.12%	大買/大賣/
2021/12/23	28	36.20	23	36.56	36.35	5	24,424	0.02%
2021/12/22	6	35.47	6	35.11	35.20	0	24,030	0.00%
2021/12/21	0	0.00	2	35.10	35.15	-2	24,146	-0.01%
2021/12/20	11	34.80	15	35.07	35.30	-4	24,258	-0.02%
2021/12/17	6	34.99	3	35.20	35.20	3	24,494	0.01%
2021/12/16	3	35.97	5	35.87	36.00	-2	25,278	-0.01%
2021/12/15	32	36.22	13	35.59	35.00	19	25,333	0.07%
2021/12/14	1	35.20	5	35.76	35.60	-4	24,657	-0.02%
2021/12/13	5	36.07	2	36.00	35.50	3	24,521	0.01%
2021/12/10	1	35.40	4.1	35.14	36.00	-3.1	24,219	-0.01%
2021/12/09	2	34.45	3	34.05	34.00	-1	23,755	0.00%
2021/12/08	1	34.10	4	34.06	33.80	-3	23,674	-0.01%
2021/12/07	3	33.67	15	33.69	33.55	-12	23,573	-0.05%
2021/12/06	14	33.76	6	33.74	33.80	8	23,497	0.03%
2021/12/03	3	33.03	1	33.15	33.15	2	23,397	0.01%
2021/12/02	5.1	32.67	4	33.14	32.35	1.1	23,306	0.00%
2021/12/01	12	32.81	8	32.92	33.25	4	23,147	0.02%
2021/11/30	13	35.65	8	35.50	35.00	5	22,756	0.02%
2021/11/26	3	35.02	3	34.43	34.40	0	22,383	0.00%
2021/11/25	0	0.00	15	35.06	34.40	-15	22,180	-0.07%
2021/11/24	11	35.21	29	34.75	34.75	-18	22,068	-0.08%
2021/11/23	0	0.00	1	35.45	35.20	-1	21,840	0.00%
2021/11/22	2	35.43	2	35.75	35.40	0	21,725	0.00%
2021/11/19	15	36.00	13	36.03	35.90	2	21,562	0.01%
2021/11/18	25	36.38	11	36.36	36.00	14	21,120	0.07%
2021/11/17	42	38.12	14	38.58	37.30	28	20,685	0.14%
2021/11/16	29	36.97	21	37.08	37.25	8	19,849	0.04%
2021/11/15	13	37.72	31	37.48	37.25	-18	19,423	-0.09%
2021/11/12	16	35.87	3	35.77	35.85	13	18,705	0.07%
2021/11/11	37	37.87	13	38.07	36.25	24	18,338	0.13%
2021/11/10	61	36.89	72.1	36.74	37.10	-11.1	17,216	-0.06%
2021/11/09	20	35.10	12	35.11	34.90	8	15,946	0.05%
2021/11/08	7.1	34.23	11	34.53	34.70	-3.9	15,597	-0.03%
2021/11/05	18	33.69	29	33.86	34.25	-11	15,295	-0.07%
2021/11/04	14	34.66	4	34.18	34.40	10	14,950	0.07%
2021/11/03	16	33.67	9	33.68	33.30	7	14,421	0.05%
2021/11/02	38	34.18	16	33.31	33.10	22	14,291	0.15%
2021/11/01	18	35.61	63	35.65	36.30	-45	13,606	-0.33%
2021/10/29	50	33.60	49	34.09	34.60	1	12,750	0.01%
2021/10/28	60	32.14	39	32.22	32.20	21	11,254	0.19%
2021/10/27	27	30.46	34.2	31.21	31.95	-7.2	9,770	-0.07%
2021/10/26	15.2	29.79	19	29.81	29.05	-3.9	8,702	-0.04%
2021/10/25	1	28.45	0	0.00	28.45	1	7,660	0.01%
2021/10/21	25	28.50	6	28.15	28.00	19	8,139	0.23%
2021/10/20	2	27.40	1	27.45	27.55	1	7,934	0.01%
2021/10/19	2	27.43	0	0.00	27.35	2	7,935	0.03%
2021/10/18	0	0.00	1	26.85	26.95	-1	7,912	-0.01%
2021/10/15	0	0.00	2	26.85	26.80	-2	7,937	-0.03%
2021/10/14	3	26.57	0	0.00	26.45	3	7,930	0.04%
2021/10/13	6	26.92	0	0.00	26.60	6	7,905	0.08%
2021/10/12	5	27.40	20	27.25	27.25	-15	7,841	-0.19%
2021/10/08	2	28.30	3	28.35	28.05	-1	7,779	-0.01%
2021/10/07	31	28.42	2	28.25	28.55	29	7,768	0.37%
2021/10/06	7	28.10	1	27.90	27.50	6	7,741	0.08%
2021/10/05	11	28.23	1	28.45	28.30	10	7,721	0.13%
2021/10/04	26	28.80	0	0.00	28.80	26	7,622	0.34%
2021/10/01	9	28.72	7	28.76	28.50	2	7,383	0.03%
2021/09/30	10	28.55	0	0.00	28.45	10	7,122	0.14%
2021/09/29	0	0.00	12	28.44	28.25	-12	7,123	-0.17%
2021/09/28	6	28.52	7	28.52	28.75	-1	7,226	-0.01%
2021/09/27	8	28.36	3	28.10	28.10	5	7,833	0.06%
2021/09/24	10	29.00	6	29.11	28.90	4	8,042	0.05%
2021/09/23	27.1	29.55	36	29.34	29.35	-8.9	7,733	-0.12%
2021/09/22	8	28.30	21	28.60	29.40	-13	6,798	-0.19%
2021/09/17	0	0.00	18	27.96	27.90	-18	6,444	-0.28%
2021/09/16	10	27.90	11	27.42	27.25	-1	6,417	-0.02%
2021/09/15	9	27.38	17	27.46	27.35	-8	6,317	-0.13%
2021/09/14	0	0.00	1	27.05	26.95	-1	6,255	-0.02%
2021/09/10	1	26.60	0	0.00	26.55	1	6,269	0.02%
2021/09/08	1	26.50	4	26.70	26.30	-3	6,296	-0.05%
2021/09/06	5	27.12	4	27.70	26.80	1	6,296	0.02%
2021/09/03	3	27.22	18	27.28	27.25	-15	6,211	-0.24%
2021/09/02	12	26.66	0	0.00	26.55	12	6,134	0.20%
2021/09/01	1	27.20	2	27.25	27.25	-1	6,095	-0.02%
2021/08/30	4	26.95	0	0.00	26.80	4	6,089	0.07%
2021/08/27	1	26.65	6	26.80	26.60	-5	6,056	-0.08%
2021/08/26	3	26.68	1	26.75	26.55	2	6,004	0.03%
2021/08/25	0	0.00	2	26.70	26.70	-2	5,983	-0.03%
2021/08/24	10	25.90	0	0.00	25.90	10	5,981	0.17%
2021/08/20	0	0.00	2	25.70	25.50	-2	6,031	-0.03%
2021/08/19	3	25.63	0	0.00	25.30	3	6,012	0.05%
2021/08/18	2	25.30	2	26.25	26.40	0	6,042	0.00%
2021/08/17	0	0.00	1	26.05	26.00	-1	6,029	-0.02%
2021/08/16	1	26.75	3	26.28	26.45	-2	6,022	-0.03%
2021/08/12	9	27.75	1	27.30	27.30	8	5,980	0.13%
2021/08/11	0	0.00	20	27.76	27.90	-20	5,844	-0.34%
2021/08/10	3	27.30	24	27.30	27.25	-21	5,705	-0.37%
2021/08/09	5	27.98	2	27.85	27.80	3	5,752	0.05%
2021/08/06	81	28.74	33	28.35	28.45	48	5,749	0.83%
2021/08/05	4	27.60	2	28.00	27.50	2	5,460	0.04%
2021/08/04	0	0.00	14	27.75	28.05	-14	5,397	-0.26%
2021/07/29	4	26.99	0	0.00	27.05	4	5,629	0.07%
2021/07/28	22	26.98	1	27.35	27.50	21	5,589	0.38%
2021/07/27	3	28.37	7	28.04	28.30	-4	5,543	-0.07%
2021/07/26	0	0.00	6	26.90	26.80	-6	5,184	-0.12%
2021/07/22	3	26.17	0	0.00	26.10	3	5,367	0.06%
2021/07/21	8	26.04	0	0.00	25.90	8	5,396	0.15%
2021/07/20	2	26.50	0	0.00	26.45	2	5,393	0.04%
2021/07/19	1	27.05	0	0.00	26.95	1	5,420	0.02%
2021/07/15	4	26.60	2	26.70	26.75	2	5,614	0.04%
2021/07/14	5	26.72	0	0.00	26.50	5	5,657	0.09%
2021/07/13	2	27.50	4	27.60	27.15	-2	5,649	-0.04%
2021/07/12	0	0.00	3	27.10	27.55	-3	5,613	-0.05%
2021/07/09	3	26.80	15	26.80	26.85	-12	5,555	-0.22%
2021/07/08	13	27.32	0	0.00	27.25	13	5,633	0.23%
2021/07/07	4	27.40	2	27.30	27.35	2	5,739	0.03%
2021/07/06	8	28.01	4	27.90	27.90	4	5,753	0.07%
2021/07/05	12	29.13	6	29.28	28.85	6	5,841	0.10%
2021/07/02	19	28.01	21	28.63	28.90	-2	5,701	-0.04%
2021/07/01	2	27.15	12	27.42	27.50	-10	5,185	-0.19%
2021/06/30	3	25.85	0	0.00	26.00	3	5,396	0.06%
2021/06/28	2	26.25	11	26.25	26.25	-9	5,815	-0.15%
2021/06/25	4	27.58	8	27.71	27.70	-4	5,871	-0.07%
2021/06/24	4	27.15	0	0.00	27.15	4	5,800	0.07%
2021/06/21	3	26.70	4	26.65	26.55	-1	5,896	-0.02%
2021/06/18	2	27.00	0	0.00	27.00	2	5,929	0.03%
2021/06/17	8	27.20	0	0.00	27.25	8	5,971	0.13%
2021/06/15	1	27.00	0	0.00	27.15	1	6,030	0.02%
2021/06/11	0	0.00	2	27.10	26.85	-2	6,058	-0.03%
2021/06/09	1	26.65	0	0.00	26.60	1	6,117	0.02%
2021/06/07	2	25.80	0	0.00	26.50	2	6,237	0.03%
2021/06/04	0	0.00	1	26.50	26.30	-1	6,241	-0.02%
2021/06/02	0	0.00	12	26.76	26.80	-12	6,332	-0.19%
2021/06/01	0	0.00	1	26.65	26.65	-1	6,455	-0.02%
2021/05/31	3	26.55	2	26.48	26.40	1	6,475	0.02%
2021/05/27	3	25.53	1	25.50	26.10	2	6,493	0.03%
2021/05/26	2	25.75	0	0.00	25.70	2	6,527	0.03%
2021/05/25	6	25.91	0	0.00	25.75	6	6,504	0.09%
2021/05/20	0	0.00	14	25.15	25.15	-14	6,854	-0.20%
2021/05/19	0	0.00	10	25.10	25.05	-10	6,914	-0.14%
2021/05/18	2	24.13	0	0.00	24.80	2	6,952	0.03%
2021/05/14	0	0.00	2	24.90	24.80	-2	6,950	-0.03%
2021/05/13	1	24.30	1	25.20	25.05	0	7,022	0.00%
2021/05/12	3	25.67	11.2	25.86	25.45	-8.2	6,988	-0.12%
2021/05/11	3	26.80	0	0.00	26.55	3	6,855	0.04%
2021/05/10	0	0.00	1	28.45	28.25	-1	6,814	-0.01%
2021/05/06	1	28.60	41	28.64	29.05	-40	6,726	-0.59%
2021/05/05	0	0.00	1	27.55	27.20	-1	6,620	-0.02%
2021/05/04	4.1	27.08	12	27.60	27.20	-7.9	6,710	-0.12%
2021/05/03	18	28.79	10	28.50	28.50	8	6,635	0.12%
2021/04/29	46	29.52	0	0.00	29.45	46	6,620	0.69%
2021/04/28	15.1	29.75	27	29.79	29.90	-11.9	6,596	-0.18%
2021/04/27	1.2	29.15	8	29.10	29.10	-6.8	6,536	-0.10%
2021/04/26	10	29.05	0	0.00	29.05	10	6,546	0.15%
2021/04/23	2	28.80	14	28.96	29.05	-12	6,574	-0.18%
2021/04/22	50	29.74	28	29.01	29.05	22	6,618	0.33%
2021/04/21	0	0.00	8	30.00	29.95	-8	6,558	-0.12%
2021/04/20	10	29.39	14	29.56	29.65	-4	6,499	-0.06%
2021/04/19	22	29.46	0	0.00	29.45	22	6,594	0.33%
2021/04/15	1	28.90	0	0.00	29.05	1	6,984	0.01%
2021/04/14	6	28.85	3	28.67	28.95	3	7,744	0.04%
2021/04/13	5.4	29.87	12	29.74	29.25	-6.6	7,860	-0.08%
2021/04/12	1	29.95	0	0.00	30.15	1	7,837	0.01%
2021/04/09	22	30.19	17	30.33	30.10	5	7,846	0.06%
2021/04/08	7.2	31.02	14	31.15	30.95	-6.8	7,669	-0.09%
2021/04/07	21.2	31.22	33	31.09	31.30	-11.8	7,565	-0.16%
2021/04/06	24	31.09	15	30.60	31.35	9	7,343	0.12%
2021/04/01	10	29.90	17	29.66	29.90	-7	6,835	-0.10%
2021/03/31	0	0.00	9	29.04	28.95	-9	6,472	-0.14%
2021/03/30	2	29.25	11	29.17	29.15	-9	6,609	-0.14%
2021/03/29	5	28.60	2	28.65	28.65	3	6,537	0.05%
2021/03/26	3	28.62	0	0.00	28.75	3	6,590	0.05%
2021/03/25	8	28.72	33	28.89	28.70	-25	6,643	-0.38%
2021/03/24	7	28.59	10	28.60	28.60	-3	6,640	-0.05%
2021/03/23	9	28.72	4	28.91	28.75	5	6,679	0.07%
2021/03/22	0	0.00	22	29.15	29.20	-22	6,663	-0.33%
2021/03/19	1	28.90	2	28.80	28.90	-1	6,684	-0.01%
2021/03/18	6	28.68	0	0.00	28.70	6	6,677	0.09%
2021/03/17	1	28.60	20	28.67	28.65	-19	6,757	-0.28%
2021/03/16	6	28.36	6	28.37	28.40	0	6,885	0.00%
2021/03/15	17	28.35	0	0.00	28.35	17	6,999	0.24%
2021/03/11	1	28.40	46	28.50	28.70	-45	7,383	-0.61%
2021/03/10	13	28.58	0	0.00	28.55	13	7,414	0.18%
2021/03/09	18	28.57	12	28.60	28.60	6	7,626	0.08%
2021/03/08	4	29.19	0	0.00	28.95	4	7,746	0.05%
2021/03/05	3	29.18	40	29.22	29.30	-37	7,831	-0.47%
2021/03/04	18	28.54	2	28.65	28.75	16	7,950	0.20%
2021/03/03	13	28.56	0	0.00	28.75	13	8,118	0.16%
2021/03/02	49	29.07	0	0.00	28.90	49	8,466	0.58%
2021/02/26	2	29.08	30	29.00	29.30	-28	9,090	-0.31%
2021/02/25	21	29.33	0	0.00	29.40	21	9,524	0.22%
2021/02/24	7	29.55	1	29.30	29.30	6	9,629	0.06%
2021/02/23	18	29.72	0	0.00	29.70	18	9,582	0.19%
2021/02/22	2	30.20	19	30.21	30.10	-17	9,545	-0.18%
2021/02/19	1	29.35	15	29.25	29.75	-14	9,340	-0.15%
2021/02/18	22	29.05	3	29.20	29.15	19	9,323	0.20%
2021/02/17	18	28.58	0	0.00	28.95	18	9,339	0.19%
2021/02/05	1	28.75	6	28.85	28.85	-5	9,308	-0.05%
2021/02/04	2	29.05	9	29.01	29.10	-7	9,358	-0.07%
2021/02/01	17	27.37	0	0.00	27.90	17	9,682	0.18%
2021/01/29	2	28.30	0	0.00	28.20	2	9,673	0.02%
2021/01/28	2	28.70	0	0.00	28.80	2	9,829	0.02%
2021/01/27	0	0.00	10	28.90	29.15	-10	9,855	-0.10%
2021/01/26	10	29.45	2	28.85	28.85	8	9,887	0.08%
2021/01/25	1	28.40	0	0.00	28.40	1	9,849	0.01%
2021/01/22	10	28.25	0	0.00	28.60	10	9,901	0.10%
2021/01/21	15	28.36	0	0.00	27.95	15	9,941	0.15%
2021/01/20	1	28.20	10	28.35	28.20	-9	10,007	-0.09%
2021/01/18	1	28.30	10	28.78	29.15	-9	10,064	-0.09%
2021/01/15	1	29.00	0	0.00	28.80	1	10,122	0.01%
2021/01/13	11	29.14	0	0.00	29.05	11	10,198	0.11%
2021/01/12	10	29.00	81	29.19	29.00	-71	10,221	-0.69%
2021/01/11	11	29.63	0	0.00	29.65	11	10,156	0.11%
2021/01/08	11	30.13	3	30.00	30.20	8	10,271	0.08%
2021/01/07	80	30.60	5	30.82	31.25	75	10,264	0.73%
2021/01/06	3	29.77	3	30.02	29.45	0	10,401	0.00%
2021/01/05	0	0.00	2	29.60	29.50	-2	10,848	-0.02%
2020/12/31	4	29.05	4	29.01	28.95	0	10,719	0.00%
2020/12/30	1	29.20	1	29.00	29.00	0	10,720	0.00%
2020/12/29	4	28.90	3	29.02	28.85	1	10,861	0.01%
2020/12/28	2	28.60	0	0.00	29.05	2	10,807	0.02%
2020/12/25	1	28.90	0	0.00	28.85	1	10,741	0.01%
2020/12/24	0	0.00	15	29.03	29.05	-15	10,699	-0.14%
2020/12/22	1	28.30	20	27.83	27.80	-19	10,587	-0.18%
2020/12/21	0	0.00	12	27.91	28.20	-12	10,567	-0.11%
2020/12/18	14	27.95	13	27.97	28.00	1	10,552	0.01%
2020/12/17	6	28.32	0	0.00	28.30	6	10,550	0.06%
2020/12/16	0	0.00	14	28.50	28.50	-14	10,647	-0.13%
2020/12/15	4	28.18	1	28.20	28.05	3	10,752	0.03%
2020/12/11	2	28.45	22	28.42	28.55	-20	10,797	-0.19%
2020/12/10	5	29.03	1	29.10	28.95	4	10,799	0.04%
2020/12/09	19	29.39	7	29.45	29.45	12	10,678	0.11%
2020/12/08	28	29.72	0	0.00	29.65	28	10,686	0.26%
2020/12/07	30	30.05	13	30.99	30.10	17	10,646	0.16%
2020/12/04	2	29.45	0	0.00	29.55	2	10,389	0.02%
2020/12/03	1	30.00	33	29.65	29.65	-32	10,475	-0.31%
2020/12/02	17	29.46	11	29.72	29.35	6	10,456	0.06%
2020/12/01	30	29.10	1	29.25	29.25	29	10,437	0.28%
2020/11/30	4	29.74	4	29.51	29.55	0	10,438	0.00%
2020/11/27	1	29.00	13	29.10	28.90	-12	10,370	-0.12%
2020/11/26	1	28.75	13	28.96	28.60	-12	10,410	-0.12%
2020/11/25	59	28.77	65	28.91	28.70	-6	10,293	-0.06%
2020/11/24	2	27.65	17	28.09	28.00	-15	9,916	-0.15%
2020/11/23	10	27.08	45	26.92	27.05	-35	10,531	-0.33%
2020/11/20	2	26.35	15	26.50	26.50	-13	10,995	-0.12%
2020/11/19	2	26.35	5	26.45	26.35	-3	11,881	-0.03%
2020/11/18	0	0.00	1	26.40	26.40	-1	12,277	-0.01%
2020/11/17	15	26.32	3	26.38	26.30	12	12,330	0.10%
2020/11/16	21	26.53	0	0.00	26.50	21	12,539	0.17%
2020/11/13	11	26.71	0	0.00	26.70	11	12,918	0.09%
2020/11/12	51	26.72	0	0.00	26.70	51	12,992	0.39%
2020/11/11	2	26.60	22	26.73	27.00	-20	13,063	-0.15%
2020/11/10	22	26.67	0	0.00	26.60	22	13,212	0.17%
2020/11/09	15	27.55	7	27.38	27.25	8	13,237	0.06%
2020/11/06	2	26.95	0	0.00	26.95	2	13,109	0.02%
2020/11/05	3	27.05	4	27.13	27.05	-1	13,502	-0.01%
2020/11/03	2	26.70	11	26.93	26.65	-9	14,123	-0.06%
2020/11/02	2	26.25	2	26.40	26.25	0	14,129	0.00%
2020/10/30	5	26.44	0	0.00	26.10	5	14,159	0.04%
2020/10/29	12	26.22	0	0.00	26.60	12	14,257	0.08%
2020/10/27	0	0.00	1	26.75	26.65	-1	14,261	-0.01%
2020/10/26	2	26.95	2	27.30	27.00	0	14,253	0.00%
2020/10/23	1	27.10	1	26.95	26.80	0	14,219	0.00%
2020/10/22	1	26.75	0	0.00	26.65	1	14,153	0.01%
2020/10/21	1	26.75	8	26.86	26.60	-7	14,090	-0.05%
2020/10/20	2	26.38	2	26.70	26.55	0	14,113	0.00%
2020/10/16	8	26.87	0	0.00	26.30	8	14,211	0.06%
2020/10/15	4	27.00	8	26.91	26.70	-4	14,127	-0.03%
2020/10/14	17	27.62	26	27.69	27.35	-9	13,843	-0.07%
2020/10/13	19	26.45	41	26.55	26.85	-22	13,162	-0.17%
2020/10/12	0	0.00	5	25.28	25.40	-5	12,871	-0.04%
2020/10/07	0	0.00	1	25.30	25.15	-1	13,411	-0.01%
2020/10/06	0	0.00	29	25.14	25.20	-29	13,424	-0.22%
2020/10/05	0	0.00	9	24.10	24.00	-9	13,370	-0.07%
2020/09/29	2	23.95	6	23.86	23.85	-4	13,506	-0.03%
2020/09/28	0	0.00	3	23.85	24.00	-3	13,556	-0.02%
2020/09/25	19	23.71	6	23.53	23.30	13	13,669	0.10%
2020/09/24	11	24.18	0	0.00	24.05	11	13,606	0.08%
2020/09/22	10	25.20	5	25.02	24.90	5	13,792	0.04%
2020/09/18	3	25.78	23	26.04	25.85	-20	13,614	-0.15%
2020/09/17	0	0.00	6	25.52	25.40	-6	13,518	-0.04%
2020/09/16	3	25.30	3	25.15	25.15	0	13,427	0.00%
2020/09/15	2	25.13	16	25.27	25.35	-14	13,387	-0.10%
2020/09/14	0	0.00	4	24.73	24.70	-4	13,326	-0.03%
2020/09/11	21	24.66	0	0.00	24.30	21	13,291	0.16%
2020/09/09	9	25.20	21	25.19	25.30	-12	13,065	-0.09%
2020/09/08	6	25.74	5	25.90	25.65	1	12,970	0.01%
2020/09/07	16	25.73	8	25.83	25.60	8	12,800	0.06%
2020/09/04	16	24.91	18	25.15	25.40	-2	12,613	-0.02%
2020/09/03	5	25.30	16	25.56	25.30	-11	12,470	-0.09%
2020/09/02	5	25.70	7	25.72	25.50	-2	12,328	-0.02%
2020/09/01	15	25.31	17	25.40	25.25	-2	12,153	-0.02%
2020/08/28	16	26.16	2	26.15	26.20	14	11,663	0.12%
2020/08/27	333	26.65	306	26.85	26.30	27	11,390	0.24%	大買/大賣/
2020/08/26	11	25.84	3	25.85	25.65	8	10,297	0.08%
2020/08/25	24	25.36	24	25.63	26.40	0	9,697	0.00%
2020/08/24	14	24.58	2	24.53	24.95	12	8,780	0.14%
2020/08/20	5	23.41	2	23.95	23.40	3	8,269	0.04%
2020/08/19	11	25.66	9	25.54	25.45	2	7,991	0.03%
2020/08/18	8	24.46	5	24.46	24.80	3	7,530	0.04%
2020/08/17	5	24.79	1	24.75	24.70	4	7,421	0.05%
2020/08/14	3	24.97	9	24.70	24.85	-6	7,251	-0.08%
2020/08/13	15	24.37	15	24.08	24.00	0	7,003	0.00%
2020/08/12	1	24.30	0	0.00	24.55	1	6,865	0.01%
2020/08/11	9	24.61	3	24.93	24.80	6	6,718	0.09%
2020/08/10	16	24.56	8	24.41	25.30	8	6,250	0.13%
2020/08/07	3	23.40	1	23.55	23.50	2	5,512	0.04%
2020/08/04	6	23.28	14	23.52	23.30	-8	5,214	-0.15%
2020/08/03	1	22.95	3	23.30	23.20	-2	5,131	-0.04%
2020/07/30	17	22.40	0	0.00	22.70	17	4,934	0.34%
2020/07/28	1	21.65	2	22.35	21.60	-1	4,798	-0.02%
2020/07/27	4	22.15	10	22.15	21.90	-6	4,777	-0.13%
2020/07/24	6	22.60	2	22.45	22.35	4	4,727	0.08%
2020/07/23	1	23.30	14	23.05	22.95	-13	4,609	-0.28%
2020/07/22	0	0.00	22	22.76	23.25	-22	4,529	-0.49%
2020/07/21	14	22.28	4	22.40	22.40	10	4,421	0.23%
2020/07/20	13	22.62	3	22.65	22.65	10	4,303	0.23%
2020/07/17	1	23.45	0	0.00	23.15	1	4,216	0.02%
2020/07/16	13	23.49	3	23.17	23.60	10	3,989	0.25%
2020/07/15	13	22.80	1	22.90	22.70	12	3,602	0.33%
2020/07/14	3	21.65	11	21.75	22.30	-8	3,287	-0.24%
2020/07/10	1	21.35	3	20.88	21.10	-2	2,971	-0.07%
2020/07/09	1	20.65	3	20.75	20.70	-2	2,861	-0.07%
2020/07/08	0	0.00	1	20.80	20.70	-1	2,907	-0.03%
2020/07/07	2	20.60	20	20.45	20.65	-18	2,813	-0.64%
2020/07/06	20	20.54	1	20.80	20.55	19	2,786	0.68%
2020/07/03	1	20.35	0	0.00	20.50	1	2,673	0.04%
2020/07/02	1	20.60	30	20.80	20.55	-29	2,662	-1.09%
2020/07/01	1	20.70	2	21.00	21.00	-1	2,564	-0.04%
2020/06/29	22	19.70	0	0.00	19.55	22	2,360	0.93%
2020/06/24	1	20.90	1	20.85	20.95	0	2,304	0.00%
2020/06/23	5	20.70	0	0.00	20.80	5	2,372	0.21%
2020/06/22	2	20.70	2	20.70	20.70	0	2,383	0.00%
2020/06/19	6	20.87	0	0.00	20.70	6	2,391	0.25%
2020/06/08	11	21.00	3	20.95	21.00	8	2,685	0.30%
2020/06/05	0	0.00	10	20.95	20.95	-10	2,688	-0.37%
2020/06/04	2	20.95	20	20.95	20.95	-18	2,737	-0.66%
2020/06/03	4	20.88	3	20.85	20.80	1	2,785	0.04%
2020/06/02	1	20.65	0	0.00	20.60	1	2,799	0.04%
2020/05/27	0	0.00	1	20.40	20.40	-1	2,837	-0.04%
2020/05/26	0	0.00	1	20.55	20.40	-1	2,887	-0.03%
2020/05/13	2	20.50	1	20.55	20.55	1	3,186	0.03%
2020/05/12	15	20.50	2	20.60	20.50	13	3,246	0.40%
2020/05/11	5	20.45	0	0.00	20.40	5	3,273	0.15%
2020/05/08	11	20.60	0	0.00	20.40	11	3,271	0.34%
2020/05/07	0	0.00	9	20.91	21.20	-9	3,191	-0.28%
2020/05/06	8	20.50	1	20.60	20.50	7	3,212	0.22%
2020/05/05	2	20.50	0	0.00	20.50	2	3,310	0.06%
2020/04/29	0	0.00	1	20.45	20.50	-1	3,390	-0.03%
2020/04/27	2	20.20	0	0.00	20.20	2	3,585	0.06%
2020/04/22	3	19.00	0	0.00	19.30	3	3,682	0.08%
2020/04/21	2	19.55	14	19.69	19.20	-12	3,741	-0.32%
2020/04/20	3	19.83	18	19.90	19.80	-15	3,824	-0.39%
2020/04/17	25	20.07	0	0.00	19.90	25	3,946	0.63%
2020/04/15	1	20.00	6	20.23	20.10	-5	3,922	-0.13%
2020/04/14	5	19.88	0	0.00	20.00	5	3,916	0.13%
2020/04/13	2	19.70	13	19.78	19.80	-11	3,913	-0.28%
2020/04/09	14	19.02	0	0.00	19.10	14	3,886	0.36%
2020/04/07	3	18.50	6	18.65	18.65	-3	3,880	-0.08%
2020/04/06	0	0.00	3	18.22	18.30	-3	3,965	-0.08%
2020/03/31	2	18.20	10	18.00	17.95	-8	3,977	-0.20%
2020/03/30	2	17.90	0	0.00	18.05	2	4,001	0.05%
2020/03/27	3	18.35	0	0.00	18.20	3	4,021	0.07%
2020/03/26	18	17.33	0	0.00	17.70	18	3,905	0.46%
2020/03/25	2	17.73	4	17.80	17.70	-2	3,884	-0.05%
2020/03/23	1	16.15	0	0.00	16.10	1	3,876	0.03%
2020/03/19	3	16.35	0	0.00	15.35	3	3,869	0.08%
2020/03/18	2	17.50	0	0.00	17.00	2	3,824	0.05%
2020/03/16	4	18.80	0	0.00	18.25	4	3,862	0.10%
2020/03/13	3	18.25	0	0.00	18.80	3	3,864	0.08%
2020/03/12	2	20.00	3	20.00	19.90	-1	3,867	-0.03%
2020/03/11	2	21.50	0	0.00	21.30	2	3,829	0.05%
2020/03/09	2	22.40	10	22.80	22.05	-8	3,775	-0.21%
2020/03/06	9	22.95	1	23.40	22.95	8	3,723	0.21%
2020/03/04	2	23.00	0	0.00	23.10	2	3,770	0.05%
2020/03/03	0	0.00	4	23.65	23.30	-4	3,815	-0.10%
2020/03/02	0	0.00	9	23.00	23.10	-9	3,978	-0.23%
2020/02/27	3	23.47	0	0.00	23.35	3	4,062	0.07%
2020/02/25	0	0.00	8	23.95	24.05	-8	4,137	-0.19%
2020/02/24	8	24.05	0	0.00	24.05	8	4,155	0.19%
2020/02/19	0	0.00	1	24.35	24.35	-1	4,138	-0.02%
2020/02/18	0	0.00	2	24.10	24.10	-2	4,320	-0.05%
2020/02/17	0	0.00	5	24.00	24.05	-5	4,607	-0.11%
2020/02/14	0	0.00	4	23.55	23.55	-4	4,521	-0.09%
2020/02/13	0	0.00	2	23.55	23.35	-2	4,508	-0.04%
2020/02/11	0	0.00	2	23.10	23.10	-2	4,486	-0.04%
2020/02/10	3	22.53	0	0.00	22.65	3	4,491	0.07%
2020/02/07	6	23.00	0	0.00	22.95	6	4,514	0.13%
2020/02/06	0	0.00	11	23.31	23.35	-11	4,491	-0.24%
2020/02/05	12	22.55	0	0.00	22.50	12	4,420	0.27%
2020/02/03	0	0.00	1	22.40	22.50	-1	4,378	-0.02%
2020/01/31	1	23.00	0	0.00	23.30	1	4,319	0.02%
2020/01/30	6	23.09	5	23.10	22.85	1	4,275	0.02%
2020/01/20	0	0.00	4	25.31	25.35	-4	4,161	-0.10%
2020/01/17	0	0.00	2	25.35	25.10	-2	4,193	-0.05%
2020/01/16	0	0.00	1	25.40	25.25	-1	4,164	-0.02%
2020/01/15	0	0.00	11	25.13	25.15	-11	4,079	-0.27%
2020/01/14	3	25.20	12	25.15	25.00	-9	4,057	-0.22%
2020/01/13	0	0.00	20	24.50	24.85	-20	3,956	-0.51%
2020/01/10	0	0.00	10	24.11	24.10	-10	3,839	-0.26%
2020/01/09	0	0.00	2	23.95	23.95	-2	3,825	-0.05%
2020/01/08	2	23.60	0	0.00	23.60	2	3,819	0.05%
2020/01/07	5	23.91	10	23.80	23.80	-5	3,796	-0.13%
2020/01/06	3	24.00	0	0.00	23.95	3	3,775	0.08%
2020/01/03	13	24.18	0	0.00	24.25	13	3,793	0.34%
2020/01/02	0	0.00	1	24.55	24.40	-1	3,817	-0.03%
2019/12/31	9	24.19	1	24.45	24.15	8	3,841	0.21%
2019/12/27	0	0.00	12	24.16	24.20	-12	3,679	-0.33%
2019/12/26	3	24.05	0	0.00	24.05	3	3,664	0.08%
2019/12/24	0	0.00	5	23.95	23.95	-5	3,652	-0.14%
2019/12/23	0	0.00	5	23.85	23.85	-5	3,627	-0.14%
2019/12/19	1	23.70	6	23.85	23.85	-5	3,637	-0.14%
2019/12/17	1	23.65	0	0.00	23.80	1	3,649	0.03%
2019/12/13	21	23.75	0	0.00	23.60	21	3,609	0.58%
2019/12/12	0	0.00	3	24.02	23.95	-3	3,564	-0.08%
2019/12/11	0	0.00	2	24.20	24.20	-2	3,511	-0.06%
2019/12/10	15	24.05	8	24.05	24.05	7	3,476	0.20%
2019/12/09	1	23.90	3	23.90	23.90	-2	3,438	-0.06%
2019/12/06	0	0.00	4	23.70	23.70	-4	3,371	-0.12%
2019/12/05	4	23.55	0	0.00	23.60	4	3,373	0.12%
2019/12/04	0	0.00	10	23.55	23.55	-10	3,393	-0.29%
2019/12/03	8	23.50	10	23.60	23.55	-2	3,520	-0.06%
2019/12/02	0	0.00	2	23.50	23.50	-2	3,554	-0.06%
2019/11/29	17	23.53	0	0.00	23.60	17	3,547	0.48%
2019/11/28	19	23.96	0	0.00	23.90	19	3,500	0.54%
2019/11/27	2	24.40	6	24.50	24.35	-4	3,552	-0.11%
2019/11/25	0	0.00	8	23.74	23.70	-8	3,296	-0.24%
2019/11/22	0	0.00	2	23.45	23.40	-2	3,240	-0.06%
2019/11/21	2	22.80	8	23.25	23.25	-6	3,227	-0.19%
2019/11/20	8	23.15	0	0.00	23.15	8	3,311	0.24%
2019/11/19	2	23.30	8	23.35	23.35	-6	3,395	-0.18%
2019/11/18	2	23.15	6	23.38	23.15	-4	3,401	-0.12%
2019/11/15	11	23.22	8	23.19	23.25	3	3,352	0.09%
2019/11/14	4	22.88	32	22.70	22.95	-28	3,139	-0.89%
2019/11/13	0	0.00	5	21.85	21.85	-5	2,844	-0.18%
2019/11/11	14	21.90	16	21.62	21.60	-2	2,949	-0.07%
2019/11/08	8	22.50	0	0.00	22.60	8	2,965	0.27%
2019/11/07	0	0.00	1	22.40	22.55	-1	3,148	-0.03%
2019/11/06	1	22.75	0	0.00	22.55	1	3,240	0.03%
2019/11/05	0	0.00	13	22.59	22.55	-13	3,224	-0.40%
2019/11/04	0	0.00	10	22.62	22.65	-10	3,244	-0.31%
2019/11/01	4	22.10	2	22.40	22.40	2	3,224	0.06%
2019/10/31	5	22.20	0	0.00	22.20	5	3,258	0.15%
2019/10/29	16	22.36	10	22.25	22.25	6	3,367	0.18%
2019/10/25	10	22.40	6	22.60	22.50	4	3,564	0.11%
2019/10/23	2	22.20	0	0.00	22.20	2	3,511	0.06%
2019/10/22	20	22.35	2	22.60	22.30	18	3,512	0.51%
2019/10/21	11	22.10	0	0.00	22.30	11	3,481	0.32%
2019/10/16	20	21.83	0	0.00	21.75	20	3,478	0.57%
2019/10/15	10	21.94	0	0.00	21.95	10	3,474	0.29%
2019/10/14	0	0.00	1	22.05	22.05	-1	3,471	-0.03%
2019/10/07	0	0.00	1	22.05	22.30	-1	3,385	-0.03%
2019/10/04	1	21.45	0	0.00	21.45	1	3,337	0.03%
2019/10/03	0	0.00	2	21.40	21.50	-2	3,442	-0.06%
2019/10/02	1	21.45	0	0.00	21.50	1	3,470	0.03%
2019/10/01	0	0.00	4	21.50	21.50	-4	3,465	-0.12%
2019/09/27	7	21.54	0	0.00	21.30	7	3,464	0.20%
2019/09/26	1	21.90	0	0.00	21.90	1	3,439	0.03%
2019/09/25	0	0.00	4	22.05	22.05	-4	3,440	-0.12%
2019/09/24	3	22.20	0	0.00	22.20	3	3,441	0.09%
2019/09/23	0	0.00	1	22.50	22.50	-1	3,460	-0.03%
2019/09/20	2	22.35	0	0.00	22.35	2	3,437	0.06%
2019/09/17	1	22.00	2	21.90	21.90	-1	3,404	-0.03%
2019/09/16	5	22.00	0	0.00	21.95	5	3,446	0.15%
2019/09/12	0	0.00	2	22.25	22.25	-2	3,604	-0.06%
2019/09/11	0	0.00	16	22.15	22.15	-16	3,596	-0.44%
2019/09/10	18	22.22	0	0.00	22.10	18	3,584	0.50%
2019/09/05	4	22.98	4	23.00	22.95	0	3,455	0.00%
2019/09/02	0	0.00	10	22.20	22.45	-10	3,267	-0.31%
2019/08/30	3	22.40	0	0.00	22.15	3	3,245	0.09%
2019/08/23	0	0.00	1	22.05	22.05	-1	3,080	-0.03%
2019/08/22	1	23.35	2	23.30	23.40	-1	2,951	-0.03%
2019/08/21	1	23.10	1	23.05	23.10	0	2,853	0.00%
2019/08/13	10	23.50	0	0.00	23.30	10	2,616	0.38%
2019/08/08	0	0.00	5	22.80	22.75	-5	2,376	-0.21%
2019/08/02	7	22.02	0	0.00	21.90	7	2,278	0.31%
2019/07/30	0	0.00	5	22.45	22.50	-5	2,184	-0.23%
2019/07/26	0	0.00	1	21.70	21.75	-1	2,077	-0.05%
2019/07/15	5	21.35	0	0.00	21.45	5	2,511	0.20%
2019/07/12	0	0.00	2	21.45	21.45	-2	2,581	-0.08%
2019/07/09	5	21.40	5	21.20	21.15	0	2,893	0.00%
2019/07/02	1	20.50	0	0.00	20.50	1	3,347	0.03%
2019/06/19	0	0.00	6	19.70	19.75	-6	3,382	-0.18%
2019/06/06	3	19.35	0	0.00	19.30	3	4,016	0.07%
2019/05/30	0	0.00	21	19.21	19.30	-21	4,622	-0.45%
2019/05/28	4	18.96	0	0.00	18.55	4	5,140	0.08%
2019/05/27	4	18.95	0	0.00	18.95	4	5,147	0.08%
2019/05/24	0	0.00	1	19.00	19.05	-1	5,169	-0.02%
2019/05/23	20	18.95	0	0.00	18.95	20	5,190	0.39%
2019/05/17	1	19.40	0	0.00	19.30	1	5,307	0.02%
2019/05/14	1	20.05	0	0.00	20.20	1	5,430	0.02%
2019/05/09	3	21.12	0	0.00	20.85	3	5,609	0.05%
2019/05/07	1	22.05	0	0.00	22.05	1	5,742	0.02%
2019/05/06	2	22.40	10	22.13	22.00	-8	5,720	-0.14%
2019/04/26	0	0.00	5	22.25	22.25	-5	5,475	-0.09%
2019/04/23	2	22.70	0	0.00	22.60	2	5,495	0.04%
2019/04/22	15	23.03	2	23.00	22.90	13	5,439	0.24%
2019/04/19	0	0.00	4	22.50	22.45	-4	5,308	-0.08%
2019/04/18	6	22.60	6	22.10	22.00	0	5,233	0.00%
2019/04/16	1	22.65	3	22.60	22.45	-2	5,118	-0.04%
2019/04/15	0	0.00	2	22.45	22.50	-2	4,977	-0.04%
2019/04/11	0	0.00	3	21.83	21.65	-3	4,799	-0.06%
2019/04/10	18	22.23	23	22.21	22.10	-5	4,723	-0.11%
2019/04/09	11	21.63	5	21.80	21.80	6	4,415	0.14%
2019/04/08	0	0.00	3	20.95	20.95	-3	4,251	-0.07%
2019/04/03	0	0.00	1	20.95	21.00	-1	4,212	-0.02%
2019/04/01	2	20.70	0	0.00	20.55	2	4,156	0.05%
2019/03/29	0	0.00	1	20.90	20.85	-1	4,083	-0.02%
2019/03/28	1	20.60	0	0.00	20.90	1	4,051	0.02%
2019/03/26	1	20.75	0	0.00	20.80	1	4,012	0.02%
2019/03/25	2	20.80	0	0.00	20.85	2	4,020	0.05%
2019/03/22	2	21.58	0	0.00	21.20	2	4,000	0.05%
2019/03/21	5	21.80	12	21.55	21.70	-7	3,969	-0.18%
2019/03/18	1	21.05	5	21.15	21.15	-4	4,062	-0.10%
2019/03/15	5	21.25	0	0.00	21.15	5	4,051	0.12%
2019/03/13	1	21.50	96	21.49	21.15	-95	4,052	-2.34%
2019/03/12	87	21.40	0	0.00	21.30	87	4,033	2.16%
2019/03/11	8	21.18	6	21.16	21.15	2	4,010	0.05%
2019/03/08	12	22.23	0	0.00	22.60	12	3,818	0.31%
2019/03/07	0	0.00	7	21.75	22.05	-7	3,709	-0.19%
2019/03/06	0	0.00	3	22.27	22.30	-3	3,621	-0.08%
2019/03/05	2	22.10	2	22.35	22.10	0	3,530	0.00%
2019/03/04	0	0.00	134	22.67	23.00	-134	3,385	-3.96%	大賣/鉅額交易
2019/02/27	10	21.70	5	21.57	21.50	5	2,983	0.17%
2019/02/22	68	21.00	0	0.00	21.00	68	2,895	2.35%
2019/02/20	0	0.00	2	20.85	20.90	-2	2,815	-0.07%
2019/02/14	5	20.80	4	20.80	20.80	1	2,685	0.04%
2019/02/13	0	0.00	2	21.08	20.75	-2	2,648	-0.08%
2019/02/12	66	20.85	1	20.60	20.65	65	2,545	2.55%
2019/01/30	7	20.32	0	0.00	20.10	7	2,412	0.29%
2019/01/16	0	0.00	1	20.00	19.95	-1	2,122	-0.05%
2019/01/11	1	19.50	0	0.00	19.45	1	1,970	0.05%
2018/12/24	0	0.00	1	19.30	19.30	-1	2,010	-0.05%
2018/12/21	0	0.00	1	19.35	19.20	-1	2,030	-0.05%
2018/12/20	1	19.10	2	19.30	19.00	-1	2,036	-0.05%
2018/12/18	1	19.60	0	0.00	19.50	1	2,063	0.05%
2018/12/14	0	0.00	1	20.30	20.40	-1	2,118	-0.05%
2018/12/13	1	20.85	2	21.00	20.70	-1	2,079	-0.05%
2018/12/12	0	0.00	1	20.15	20.15	-1	1,712	-0.06%
2018/12/10	0	0.00	1	19.05	19.05	-1	1,762	-0.06%
2018/11/12	1	18.20	0	0.00	18.25	1	1,598	0.06%
2018/11/02	5	18.48	5	18.65	18.70	0	1,744	0.00%
2018/11/01	1	17.95	4	18.05	18.00	-3	1,653	-0.18%
2018/10/11	0	0.00	5	18.05	17.95	-5	1,648	-0.30%
2018/10/02	1	20.65	0	0.00	20.45	1	1,520	0.07%
2018/09/14	4	20.50	0	0.00	20.40	4	1,297	0.31%
2018/08/31	0	0.00	1	19.95	20.25	-1	1,281	-0.08%
2018/08/30	1	20.00	4	19.90	19.90	-3	1,338	-0.22%
2018/08/28	1	20.55	0	0.00	20.60	1	1,299	0.08%
2018/08/27	1	20.55	0	0.00	20.65	1	1,270	0.08%
2018/08/13	0	0.00	3	19.50	19.30	-3	1,213	-0.25%
2018/08/09	4	19.91	5	20.27	19.80	-1	1,169	-0.09%
2018/08/07	5	19.70	0	0.00	20.00	5	1,049	0.48%
2018/07/26	0	0.00	2	19.25	19.55	-2	1,079	-0.19%
2018/07/24	1	18.95	0	0.00	19.25	1	1,070	0.09%
2018/07/09	0	0.00	1	17.95	18.00	-1	1,220	-0.08%
2018/06/27	1	18.75	0	0.00	18.70	1	1,163	0.09%
2018/06/19	1	19.35	0	0.00	19.30	1	1,162	0.09%
2018/06/08	2	19.38	0	0.00	19.45	2	1,085	0.18%
2018/06/01	2	19.35	0	0.00	19.30	2	1,075	0.19%
2018/05/25	0	0.00	2	19.30	19.25	-2	1,114	-0.18%
2018/05/18	2	18.60	0	0.00	18.55	2	1,114	0.18%
2018/05/11	0	0.00	5	19.20	19.00	-5	1,226	-0.41%
2018/05/10	7	19.11	0	0.00	19.20	7	1,230	0.57%
2018/05/08	2	18.75	0	0.00	18.65	2	1,256	0.16%
2018/05/04	1	18.55	0	0.00	18.50	1	1,300	0.08%
2018/04/24	1	19.30	0	0.00	19.25	1	1,738	0.06%
2018/04/16	0	0.00	7	20.70	20.55	-7	2,022	-0.35%
2018/04/11	0	0.00	1	20.60	20.60	-1	2,030	-0.05%
2018/04/09	0	0.00	2	20.65	20.65	-2	2,039	-0.10%
2018/04/03	0	0.00	2	20.60	20.70	-2	2,037	-0.10%
2018/03/30	0	0.00	1	20.65	20.60	-1	2,039	-0.05%
2018/03/23	2	20.73	0	0.00	20.70	2	2,053	0.10%
2018/03/02	0	0.00	1	21.55	21.55	-1	1,974	-0.05%
2018/02/09	1	20.10	0	0.00	20.65	1	1,997	0.05%
2018/02/08	0	0.00	6	21.10	21.15	-6	1,977	-0.30%
2018/02/07	9	21.53	1	21.45	21.15	8	1,990	0.40%
2018/02/06	3	21.72	0	0.00	21.10	3	1,976	0.15%
2018/02/05	1	22.10	0	0.00	22.35	1	1,934	0.05%
2018/02/02	6	22.73	0	0.00	22.70	6	1,928	0.31%
2018/02/01	4	22.78	0	0.00	22.70	4	1,937	0.21%
2018/01/31	1	22.80	0	0.00	22.75	1	1,916	0.05%
2018/01/29	3	23.13	0	0.00	23.25	3	1,906	0.16%
2018/01/26	4	23.76	13	23.76	23.45	-9	1,867	-0.48%
2018/01/25	1	23.10	6	23.05	23.00	-5	1,626	-0.31%
2018/01/23	5	22.40	0	0.00	22.40	5	1,509	0.33%
2018/01/19	1	22.65	0	0.00	22.60	1	1,511	0.07%
2018/01/18	5	22.95	0	0.00	22.90	5	1,485	0.34%
2018/01/17	13	23.10	4	23.36	23.40	9	1,425	0.63%