康舒 (6282)-凱基-竹科券商分點個股進出

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
38.10
漲跌
▲0.45
漲幅
+1.20%
成交量
5,851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

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－凱基-竹科券商分點個股進出

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

凱基-竹科券商分點個股進出
凱基-竹科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
2024/05/28	6	37.95	6	37.85	38.10	0	6,861	0.00%
2024/05/27	4	37.08	97	37.50	37.65	-93	7,290	-1.28%
2024/05/24	53.3	36.38	23	36.41	36.40	30.3	7,376	0.41%
2024/05/23	50	37.24	37	37.15	37.15	13	7,327	0.18%
2024/05/22	6	37.84	0	0.00	37.75	6	7,490	0.08%
2024/05/21	0	37.50	0	0.00	38.00	0	7,636	0.00%
2024/05/20	2	37.40	44	37.90	37.60	-42	8,194	-0.51%
2024/05/17	5	37.52	1	37.35	37.45	4	8,902	0.05%
2024/05/16	3	37.33	4	37.38	37.35	-1	9,344	-0.01%
2024/05/15	13	37.16	1	37.80	37.10	12	9,841	0.12%
2024/05/14	2	37.23	0	0.00	37.35	2	10,085	0.02%
2024/05/13	58	37.36	0	0.00	37.20	58	10,200	0.57%
2024/05/09	2	37.43	0	0.00	37.30	2	10,844	0.02%
2024/05/08	10	37.10	10	37.70	37.95	0	10,925	0.00%
2024/05/07	3	38.34	6	38.24	38.30	-3	11,028	-0.03%
2024/05/06	5	38.84	0	0.00	38.90	5	11,092	0.05%
2024/05/03	2	39.55	6.5	39.37	39.35	-4.5	10,976	-0.04%
2024/05/02	1	39.25	0	0.00	40.00	1	10,957	0.01%
2024/04/30	2	40.10	4	39.90	39.75	-2	10,972	-0.02%
2024/04/29	0	39.70	8	39.91	39.90	-8	10,992	-0.07%
2024/04/26	0	39.75	1	39.80	39.50	-1	10,984	-0.01%
2024/04/25	3	40.00	2	40.10	39.85	1	10,967	0.01%
2024/04/24	0	39.70	5	40.02	40.40	-5	10,947	-0.05%
2024/04/23	5	39.11	6	38.95	38.85	-1	10,931	-0.01%
2024/04/22	7	40.22	32	40.30	39.35	-25	10,877	-0.23%
2024/04/19	26	39.71	13	40.75	39.50	13	10,745	0.12%
2024/04/18	5	40.78	13	40.75	40.40	-8	10,615	-0.08%
2024/04/17	11	40.48	14	40.64	40.75	-3	10,474	-0.03%
2024/04/16	2	38.65	7	39.20	38.30	-5	10,305	-0.05%
2024/04/15	3	40.00	0	0.00	39.90	3	10,315	0.03%
2024/04/12	8.1	40.41	5	40.03	40.45	3.1	10,271	0.03%
2024/04/11	5	40.09	6	40.20	40.25	-1	10,156	-0.01%
2024/04/10	2	39.28	10	39.30	39.20	-8	9,981	-0.08%
2024/04/09	0	38.85	1	38.85	39.00	-1	10,013	-0.01%
2024/04/08	5	38.51	0	0.00	38.50	5	10,015	0.05%
2024/04/03	0.1	38.93	0	0.00	38.85	0.1	10,019	0.00%
2024/04/02	4	39.05	0	0.00	39.10	4	10,097	0.04%
2024/04/01	0	0.00	0.6	39.40	39.40	-0.6	10,145	-0.01%
2024/03/29	5	38.98	12	39.00	38.75	-7	10,193	-0.07%
2024/03/28	6	39.03	3	38.98	38.90	3	10,175	0.03%
2024/03/27	2	39.15	1	38.90	39.00	1	10,146	0.01%
2024/03/26	0.1	39.49	0	0.00	39.15	0.1	10,103	0.00%
2024/03/25	4	40.20	3	40.15	39.90	1	10,099	0.01%
2024/03/22	10	40.32	14	40.51	40.20	-4	10,107	-0.04%
2024/03/21	4	40.04	8	40.23	40.30	-4	10,097	-0.04%
2024/03/20	12.1	39.85	1	39.75	39.65	11.1	10,091	0.11%
2024/03/19	3	39.85	3	40.00	39.80	0	10,154	0.00%
2024/03/18	25	39.50	1	39.60	39.65	24	10,366	0.23%
2024/03/15	3	39.13	6.3	39.35	39.80	-3.3	10,478	-0.03%
2024/03/14	10	39.23	2	39.33	39.20	8	10,726	0.07%
2024/03/13	28	39.15	9	39.59	39.05	19	10,774	0.18%
2024/03/12	2	40.30	2	40.45	40.30	0	10,779	0.00%
2024/03/11	0	40.00	0	0.00	40.00	0	10,904	0.00%
2024/03/08	7.1	39.61	3	39.88	39.85	4.1	11,025	0.04%
2024/03/07	10.3	40.45	1	40.20	40.00	9.3	11,118	0.08%
2024/03/06	1.1	41.20	6	41.40	41.10	-5	11,233	-0.04%
2024/03/05	2.3	41.72	6	41.60	41.60	-3.7	11,387	-0.03%
2024/03/04	3	42.13	6.1	41.82	41.80	-3.1	11,485	-0.03%
2024/03/01	3.5	42.47	18	42.24	42.25	-14.5	11,617	-0.12%
2024/02/29	31	41.60	19	42.04	42.60	12	11,708	0.10%
2024/02/27	11.3	39.99	4	39.73	39.50	7.3	11,723	0.06%
2024/02/26	11	40.73	1.1	40.71	40.60	9.9	13,446	0.07%
2024/02/23	13.1	41.02	9	40.83	40.55	4.1	15,113	0.03%
2024/02/22	100	41.38	32	41.64	41.50	68	15,239	0.45%
2024/02/21	97.1	41.95	2	43.70	41.45	95.1	15,179	0.63%
2024/02/20	29.5	43.41	59	43.25	42.85	-29.5	14,721	-0.20%
2024/02/19	20.3	43.61	27	43.98	43.85	-6.7	14,197	-0.05%
2024/02/16	66.6	43.61	31	43.34	43.55	35.6	13,967	0.25%
2024/02/15	48.4	42.17	22.3	41.80	42.20	26.1	13,696	0.19%
2024/02/05	7.2	40.74	9	41.57	41.70	-1.8	13,589	-0.01%
2024/02/02	5.6	41.77	52	41.53	41.35	-46.4	13,461	-0.34%
2024/02/01	7.4	41.77	9.2	41.99	42.00	-1.8	13,292	-0.01%
2024/01/31	9.9	40.76	8	41.12	40.80	1.9	12,842	0.02%
2024/01/30	5	40.67	4	41.18	40.50	1	12,741	0.01%
2024/01/29	44.3	40.68	11.2	40.73	40.65	33.1	12,517	0.26%
2024/01/25	0	0.00	4	39.36	39.35	-4	12,422	-0.03%
2024/01/24	0	0.00	3	39.92	39.85	-3	12,460	-0.02%
2024/01/23	3	39.80	2	39.70	40.05	1	12,528	0.01%
2024/01/22	1	39.40	0	0.00	39.45	1	12,543	0.01%
2024/01/19	0.1	38.90	3	38.90	38.85	-2.9	12,579	-0.02%
2024/01/18	1	37.55	1	37.95	38.30	0	12,595	0.00%
2024/01/17	3	38.50	9	38.09	37.90	-6	12,633	-0.05%
2024/01/16	1	38.90	0	0.00	38.85	1	12,610	0.01%
2024/01/15	3	38.97	1	39.40	39.35	2	12,657	0.02%
2024/01/12	2	39.33	0	0.00	38.95	2	12,760	0.02%
2024/01/11	11	39.80	6	39.35	39.45	5	12,847	0.04%
2024/01/10	5	38.48	0.5	38.60	38.75	4.5	12,892	0.03%
2024/01/09	20	39.13	7.3	38.97	38.90	12.7	12,968	0.10%
2024/01/08	1	40.05	0	0.00	39.90	1	13,101	0.01%
2024/01/04	8	39.88	1.5	40.03	39.75	6.5	13,377	0.05%
2024/01/03	2	40.05	0	0.00	40.10	2	13,467	0.01%
2023/12/29	0	0.00	20	41.03	41.10	-20	13,509	-0.15%
2023/12/28	13	41.47	1	41.25	41.25	12	13,529	0.09%
2023/12/27	1	41.00	1	41.10	40.90	0	13,590	0.00%
2023/12/26	21	41.20	0.2	41.20	41.30	20.8	13,787	0.15%
2023/12/25	3	40.58	0.1	41.10	40.50	2.9	13,817	0.02%
2023/12/22	10	40.60	3.7	40.73	40.45	6.3	13,842	0.05%
2023/12/20	0	0.00	3	40.58	40.90	-3	13,918	-0.02%
2023/12/19	3	39.78	1	40.05	40.00	2	13,976	0.01%
2023/12/18	4	40.44	6	40.05	40.05	-2	14,091	-0.01%
2023/12/15	2	40.55	13	40.81	40.50	-11	14,169	-0.08%
2023/12/14	0	40.55	6	40.59	40.55	-6	14,320	-0.04%
2023/12/13	10.4	40.69	15	40.28	40.05	-4.6	14,340	-0.03%
2023/12/12	14	41.67	6	41.78	41.25	8	14,203	0.06%
2023/12/11	6	42.58	5.2	42.53	42.00	0.8	14,209	0.01%
2023/12/08	1	41.75	5	41.90	41.75	-4	14,044	-0.03%
2023/12/07	22	42.42	43	42.10	41.80	-21	14,679	-0.14%
2023/12/06	8.2	41.71	2	42.75	41.50	6.2	14,734	0.04%
2023/12/05	8	41.59	5	41.37	41.60	3	14,713	0.02%
2023/12/04	18	41.76	13	42.03	41.25	5	14,650	0.03%
2023/12/01	45.3	42.21	27	42.43	42.10	18.3	14,631	0.12%
2023/11/30	45	41.78	2	42.25	41.90	43	14,758	0.29%
2023/11/29	5	41.79	5.5	42.17	41.65	-0.5	14,853	0.00%
2023/11/28	13.1	41.92	21.5	41.89	41.80	-8.4	15,043	-0.06%
2023/11/27	26	42.71	9	42.82	42.30	17	14,918	0.11%
2023/11/24	16.6	43.77	14.5	43.68	43.70	2.1	14,718	0.01%
2023/11/23	89.8	44.63	88	44.67	43.75	1.8	14,331	0.01%
2023/11/22	80.6	43.08	71	43.30	44.10	9.6	12,667	0.08%
2023/11/21	8	40.49	9.1	40.46	40.70	-1.1	11,159	-0.01%
2023/11/20	1.7	39.06	4	39.33	39.45	-2.3	11,274	-0.02%
2023/11/17	4	38.93	1	39.00	38.95	3	11,838	0.03%
2023/11/16	7	39.24	10	39.30	39.45	-3	12,003	-0.02%
2023/11/15	20.1	37.91	22	38.26	38.35	-2	11,935	-0.02%
2023/11/14	11	37.56	7.7	37.51	37.15	3.3	12,047	0.03%
2023/11/13	3	37.40	38	37.50	38.40	-35	12,162	-0.29%
2023/11/10	2	39.15	1	39.15	39.10	1	12,194	0.01%
2023/11/09	7	39.40	29	39.03	39.00	-22	12,456	-0.18%
2023/11/08	44	39.80	12	39.61	39.55	32	12,864	0.25%
2023/11/07	5	39.38	3.2	39.26	39.20	1.8	13,105	0.01%
2023/11/03	0	0.00	11	39.22	38.80	-11	14,553	-0.08%
2023/11/02	10	38.65	7	38.64	38.60	3	14,975	0.02%
2023/11/01	11	38.21	31	37.95	38.00	-20	15,472	-0.13%
2023/10/31	11	39.10	11	38.32	38.00	0	15,773	0.00%
2023/10/30	15	39.60	2.9	39.54	39.20	12.1	16,754	0.07%
2023/10/27	6	38.82	1	39.05	38.55	5	17,835	0.03%
2023/10/26	10	39.05	0	0.00	38.95	10	19,965	0.05%
2023/10/25	7	39.99	2	40.05	39.70	5	20,822	0.02%
2023/10/24	1	40.00	2	40.00	40.00	-1	21,932	0.00%
2023/10/23	12	39.64	6	39.79	39.50	6	22,787	0.03%
2023/10/20	2	38.88	4	38.86	39.40	-2	23,267	-0.01%
2023/10/19	35	39.53	2	40.00	39.70	33	23,658	0.14%
2023/10/18	13	40.06	5	40.12	39.95	8	24,055	0.03%
2023/10/17	3.5	41.18	5	41.27	40.70	-1.5	24,732	-0.01%
2023/10/16	36	41.36	59	41.62	41.45	-23	25,612	-0.09%
2023/10/13	3	43.13	1.8	43.65	42.80	1.2	27,961	0.00%
2023/10/12	14	43.30	15	44.13	43.45	-1	30,081	0.00%
2023/10/11	12	43.49	5	42.40	42.35	7	30,210	0.02%
2023/10/06	12	43.77	6	43.73	43.70	6	30,670	0.02%
2023/10/05	11	44.59	0	0.00	44.30	11	31,388	0.04%
2023/10/04	5	43.76	4	43.80	43.85	1	31,815	0.00%
2023/10/03	9	44.95	8	45.06	44.20	1	32,722	0.00%
2023/10/02	52	45.40	9	45.13	45.45	43	33,628	0.13%
2023/09/28	2	43.75	1	43.60	43.70	1	34,336	0.00%
2023/09/27	1	42.85	0	0.00	43.10	1	35,761	0.00%
2023/09/26	3	43.55	1	43.60	43.20	2	37,794	0.01%
2023/09/25	1	43.60	0	0.00	43.45	1	38,974	0.00%
2023/09/22	4	42.86	2	42.98	43.50	2	39,302	0.01%
2023/09/21	7	42.87	1.7	42.56	42.60	5.3	39,267	0.01%
2023/09/20	3.1	43.28	2	43.85	43.15	1.1	39,189	0.00%
2023/09/19	13	44.29	7	43.94	43.40	6	39,311	0.02%
2023/09/18	17	45.01	0	0.00	44.65	17	39,690	0.04%
2023/09/15	22	45.98	18	45.79	45.75	4	40,063	0.01%
2023/09/14	4	45.58	2.6	45.66	45.70	1.4	40,128	0.00%
2023/09/13	16	45.04	33	44.95	45.05	-17	40,247	-0.04%
2023/09/12	63	46.58	40	46.18	45.40	23	40,652	0.06%
2023/09/11	10	44.76	73	45.42	44.85	-63	40,603	-0.16%
2023/09/08	5.1	45.94	13.4	46.18	45.80	-8.3	40,753	-0.02%
2023/09/06	13.2	47.59	3	47.32	47.35	10.2	41,183	0.02%
2023/09/05	28	46.94	32	47.15	47.20	-4	41,306	-0.01%
2023/09/04	56	45.09	75	45.10	45.90	-19	41,445	-0.05%
2023/09/01	28	47.26	3	47.00	46.35	25	41,770	0.06%
2023/08/31	29	46.29	6.3	46.33	46.45	22.7	42,779	0.05%
2023/08/30	3	46.77	1	47.20	46.45	2	44,062	0.00%
2023/08/29	39	46.29	23.6	46.16	46.55	15.4	45,482	0.03%
2023/08/28	3	46.02	0	0.00	46.35	3	46,384	0.01%
2023/08/25	1.7	47.09	17	47.01	46.85	-15.3	46,902	-0.03%
2023/08/24	36.2	48.06	43	47.87	47.10	-6.9	46,948	-0.01%
2023/08/23	101.1	49.03	53	48.38	47.85	48.1	47,201	0.10%	大買/
2023/08/22	32	49.96	6	50.57	49.90	26	46,884	0.06%
2023/08/21	22	50.45	43	50.63	50.40	-21	46,749	-0.04%
2023/08/18	10	50.77	2	52.30	50.20	8	47,029	0.02%
2023/08/17	5	51.90	7	51.47	51.90	-2	47,268	0.00%
2023/08/16	25	50.53	13	50.39	50.60	12	47,831	0.03%
2023/08/15	52	50.48	55.1	50.83	50.80	-3.1	48,675	-0.01%
2023/08/14	85.1	49.65	63.1	49.36	49.10	22	49,027	0.04%
2023/08/11	50.1	51.26	22	51.16	50.90	28.1	48,792	0.06%
2023/08/10	118	51.68	83.5	51.43	50.90	34.5	48,516	0.07%	大買/
2023/08/09	16	53.09	31.3	53.23	52.90	-15.3	47,486	-0.03%
2023/08/08	49	54.17	51	54.17	54.30	-2	47,202	0.00%
2023/08/07	81.1	53.41	95	53.67	54.60	-13.9	46,958	-0.03%
2023/08/04	16	51.61	11.6	51.74	52.30	4.4	46,645	0.01%
2023/08/02	115.1	52.56	81	51.14	51.20	34.1	46,533	0.07%	大買/
2023/08/01	88.5	56.22	62	54.84	54.20	26.5	45,650	0.06%
2023/07/31	166	57.37	190.5	57.46	55.50	-24.5	44,794	-0.05%	大買/大賣/
2023/07/28	103.7	54.38	91.3	54.68	54.90	12.4	42,884	0.03%	大買/
2023/07/27	84.1	53.18	144.5	53.65	54.40	-60.4	42,240	-0.14%	大賣/
2023/07/26	141.5	51.43	142.8	51.53	51.80	-1.3	41,399	0.00%	大買/大賣/
2023/07/25	17.1	52.85	7	52.57	51.80	10.1	41,221	0.02%
2023/07/24	39.6	52.19	55.2	51.77	51.70	-15.6	41,224	-0.04%
2023/07/21	72.9	53.22	45.4	53.52	53.30	27.5	41,214	0.07%
2023/07/20	65.9	55.35	21.2	55.15	54.40	44.7	41,816	0.11%
2023/07/19	23.4	54.07	40	54.19	55.00	-16.6	41,858	-0.04%
2023/07/18	200.9	56.51	109.1	55.21	52.70	91.8	42,707	0.21%	大買/大賣/
2023/07/17	69.3	54.57	107.4	55.54	56.10	-38.1	42,738	-0.09%	大賣/
2023/07/14	15.2	51.30	36	50.86	51.20	-20.8	41,616	-0.05%
2023/07/13	53.3	51.26	43	51.34	50.00	10.3	41,722	0.02%
2023/07/12	12.4	52.00	12.1	51.89	51.80	0.3	41,607	0.00%
2023/07/11	15.1	50.95	7	51.16	50.50	8.1	40,894	0.02%
2023/07/10	58.1	52.01	29	51.62	51.10	29.1	40,558	0.07%
2023/07/07	48.1	52.93	54	52.54	53.10	-5.9	39,683	-0.01%
2023/07/06	60	53.22	53	53.32	52.20	7	38,769	0.02%
2023/07/05	94	54.11	91.2	54.27	53.60	2.8	37,858	0.01%
2023/07/04	187.1	51.02	154	51.36	50.90	33.1	36,367	0.09%	大買/大賣/
2023/07/03	69	49.17	146	49.41	48.90	-77	34,318	-0.22%	大賣/
2023/06/30	11	45.57	86	45.62	46.45	-75	33,156	-0.23%
2023/06/29	14.2	44.44	45	44.62	44.10	-30.8	32,804	-0.09%
2023/06/28	3	44.70	1	44.70	44.30	2	32,764	0.01%
2023/06/27	14	44.48	46.2	44.49	44.50	-32.2	32,815	-0.10%
2023/06/26	55.1	46.50	304	46.81	45.55	-248.9	32,644	-0.76%	大賣/鉅額交易
2023/06/21	62	47.90	67	48.26	48.80	-5	32,215	-0.02%
2023/06/20	30	47.21	13	47.28	46.90	17	31,953	0.05%
2023/06/19	22	46.83	25	47.09	46.65	-3	31,896	-0.01%
2023/06/16	73.7	48.48	48	48.26	47.70	25.7	31,826	0.08%
2023/06/15	22	48.01	19	48.62	48.45	3	31,480	0.01%
2023/06/14	0	0.00	70	47.46	47.00	-70	31,053	-0.23%
2023/06/13	85	47.78	93	47.32	47.55	-8	30,911	-0.03%
2023/06/12	38	48.12	46	48.01	47.60	-8	30,884	-0.03%
2023/06/09	55	47.88	48	47.80	47.90	7	30,833	0.02%
2023/06/08	31	47.79	81	47.98	47.20	-50	30,866	-0.16%
2023/06/07	56	48.45	61	48.25	48.10	-5	30,694	-0.02%
2023/06/06	144	48.93	141	48.77	49.20	3	30,757	0.01%	大買/大賣/
2023/06/05	128	51.21	72.1	51.38	51.20	55.9	30,189	0.19%	大買/
2023/06/02	123.1	48.52	218.9	48.22	49.85	-95.8	29,311	-0.33%	大買/大賣/
2023/06/01	47	45.61	47	45.67	45.35	0	28,629	0.00%
2023/05/31	31.9	44.90	52	44.80	45.00	-20.1	27,799	-0.07%
2023/05/30	60	43.90	66	43.80	43.60	-6	27,272	-0.02%
2023/05/29	28	44.45	30	44.20	44.05	-2	27,500	-0.01%
2023/05/26	57	42.68	59	42.82	42.15	-2	27,080	-0.01%
2023/05/25	8	43.90	15	43.79	43.50	-7	27,046	-0.03%
2023/05/24	11	43.71	54	44.01	43.90	-43	27,509	-0.16%
2023/05/23	18.1	43.87	33	43.93	43.70	-14.9	28,127	-0.05%
2023/05/22	91.2	43.95	68	43.93	43.70	23.2	27,785	0.08%
2023/05/19	113	43.13	109.1	43.27	42.50	3.9	26,995	0.01%	大買/大賣/
2023/05/18	12	42.02	48	41.34	42.20	-36	26,067	-0.14%
2023/05/17	94	39.70	12	40.33	39.95	82	25,602	0.32%
2023/05/16	0	0.00	6	39.20	39.25	-6	25,599	-0.02%
2023/05/15	1	38.90	1	39.10	38.95	0	25,739	0.00%
2023/05/12	7	39.59	1	39.85	39.55	6	26,196	0.02%
2023/05/11	54.1	38.84	40	38.99	38.80	14.1	27,085	0.05%
2023/05/10	6.1	40.41	14	40.20	40.10	-7.9	27,456	-0.03%
2023/05/09	40.1	41.31	1	40.90	40.85	39.1	28,203	0.14%
2023/05/08	8.4	42.61	1	42.75	42.55	7.4	28,589	0.03%
2023/05/05	60.4	41.38	0	0.00	41.70	60.4	28,955	0.21%
2023/05/04	10.2	41.73	38	41.74	42.25	-27.8	29,544	-0.09%
2023/05/03	128.5	42.35	112	42.43	42.10	16.5	30,042	0.05%	大買/大賣/
2023/05/02	34.5	43.10	16	43.24	43.20	18.5	30,939	0.06%
2023/04/28	110.7	43.72	104	42.79	42.30	6.7	31,074	0.02%	大買/大賣/
2023/04/27	13	43.28	14	43.54	43.45	-1	30,334	0.00%
2023/04/26	91	42.34	93	42.19	42.75	-2	29,778	-0.01%
2023/04/25	263.4	44.40	210	43.94	43.00	53.4	29,262	0.18%	大買/大賣/
2023/04/24	168	44.31	114	44.42	45.50	54	28,135	0.19%	大買/大賣/
2023/04/21	154.5	43.85	183	43.73	43.60	-28.5	27,259	-0.10%	大買/大賣/
2023/04/20	387	45.06	430	44.84	44.10	-43.1	25,445	-0.17%	大買/大賣/
2023/04/19	32.1	42.67	91	42.61	43.60	-58.9	22,841	-0.26%
2023/04/18	57	40.83	24.1	40.65	39.65	32.9	21,741	0.15%
2023/04/17	43.1	40.23	5	39.88	40.45	38.1	21,293	0.18%
2023/04/14	8	38.21	1	38.50	38.20	7	20,859	0.03%
2023/04/13	19	39.06	2	39.05	38.70	17	20,818	0.08%
2023/04/12	2	39.65	7	39.65	39.55	-5	20,666	-0.02%
2023/04/11	5	39.42	1	39.80	39.10	4	20,577	0.02%
2023/04/06	25	38.35	3	38.30	38.25	22	20,286	0.11%
2023/03/31	2	38.65	1	38.65	38.55	1	20,243	0.00%
2023/03/30	2	38.20	0	0.00	38.25	2	20,171	0.01%
2023/03/29	1	38.40	0	0.00	38.20	1	20,138	0.00%
2023/03/28	37	38.56	31	38.25	38.25	6	20,130	0.03%
2023/03/27	16	39.52	18	39.17	39.00	-2	19,980	-0.01%
2023/03/24	19	38.95	1.1	38.85	39.15	17.9	19,905	0.09%
2023/03/23	18	39.16	24	39.55	38.95	-6	19,818	-0.03%
2023/03/22	32	40.61	1	40.20	40.05	31	19,608	0.16%
2023/03/21	1	40.85	3	41.02	40.55	-2	19,464	-0.01%
2023/03/20	3	39.57	22	39.97	40.00	-19	19,267	-0.10%
2023/03/17	2	40.05	37	40.42	40.20	-35	19,160	-0.18%
2023/03/16	33	40.03	4	40.76	40.30	29	18,916	0.15%
2023/03/15	16	40.92	33	41.09	40.65	-17	18,713	-0.09%
2023/03/14	62	40.86	6	40.54	40.45	56	18,427	0.30%
2023/03/13	19	39.89	9	39.04	40.40	10	18,211	0.05%
2023/03/10	21	39.85	102	39.58	39.60	-81	18,022	-0.45%	大賣/
2023/03/09	41	40.75	104	41.71	41.00	-63	17,743	-0.36%	大賣/
2023/03/08	122	42.15	31	42.50	42.60	91	17,033	0.53%	大買/
2023/03/07	24	41.48	40	41.50	41.25	-16	16,222	-0.10%
2023/03/06	17.1	40.94	53	40.63	40.95	-35.9	15,670	-0.23%
2023/03/03	15	39.26	42	39.50	39.15	-27	14,883	-0.18%
2023/03/02	23	39.49	11	39.79	39.30	12	14,712	0.08%
2023/03/01	46.2	39.54	24	39.66	39.70	22.2	14,472	0.15%
2023/02/24	22	38.20	8	38.12	38.00	14	13,947	0.10%
2023/02/23	21	39.05	18.1	38.91	38.90	2.9	13,626	0.02%
2023/02/22	81.1	39.68	31	39.80	39.25	50.1	13,325	0.38%
2023/02/21	43.1	39.85	131	39.92	41.35	-87.9	12,743	-0.69%	大賣/
2023/02/20	20	37.93	6	38.39	38.00	14	11,775	0.12%
2023/02/17	18	37.56	3	37.58	37.85	15	11,738	0.13%
2023/02/16	5	37.32	8	37.37	37.45	-3	11,607	-0.03%
2023/02/15	3	37.18	8	37.16	36.95	-5	11,476	-0.04%
2023/02/14	26	37.04	12	36.83	36.80	14	11,304	0.12%
2023/02/13	12	37.60	36	37.78	37.40	-24	11,196	-0.21%
2023/02/10	26	38.70	28	38.64	37.80	-2	11,041	-0.02%
2023/02/09	28	38.35	44	38.57	38.75	-16	10,531	-0.15%
2023/02/08	22	37.17	16	37.52	36.85	6	9,585	0.06%
2023/02/07	85	37.12	74	37.79	37.85	11	8,994	0.12%
2023/02/06	26	38.13	16	37.83	38.35	10	8,026	0.12%
2023/02/03	36	38.30	82	38.19	38.30	-46	7,409	-0.62%
2023/02/02	18	37.11	32	37.50	38.00	-14	6,824	-0.21%
2023/02/01	15	35.64	56	36.33	36.45	-41	5,941	-0.69%
2023/01/31	89	35.04	74	34.74	35.20	15	5,156	0.29%
2023/01/30	15	32.55	37.3	32.53	32.60	-22.3	4,049	-0.55%
2023/01/17	1	29.15	0	0.00	29.65	1	3,594	0.03%
2023/01/16	3	29.28	0	0.00	29.15	3	3,596	0.08%
2023/01/13	1	29.40	0	0.00	29.20	1	3,613	0.03%
2023/01/11	0	0.00	33	29.79	29.70	-33	3,685	-0.90%
2023/01/10	5	29.96	0	0.00	29.65	5	3,701	0.14%
2023/01/09	4	30.26	0	0.00	30.40	4	3,687	0.11%
2023/01/05	0	0.00	6	30.68	30.40	-6	3,744	-0.16%
2023/01/04	0	0.00	1	30.95	30.65	-1	3,743	-0.03%
2023/01/03	2	30.65	8	30.59	30.60	-6	3,722	-0.16%
2022/12/30	2	29.83	1	29.80	29.85	1	3,717	0.03%
2022/12/29	6	29.39	0	0.00	29.45	6	3,859	0.16%
2022/12/28	1	29.85	1	30.05	29.80	0	3,871	0.00%
2022/12/27	1	30.40	0	0.00	30.35	1	3,897	0.03%
2022/12/26	2	30.45	1	30.45	30.30	1	3,913	0.03%
2022/12/23	28	30.35	0	0.00	30.40	28	3,938	0.71%
2022/12/22	2	30.15	3	30.60	30.15	-1	4,023	-0.02%
2022/12/20	1	30.05	1	30.50	29.75	0	4,113	0.00%
2022/12/19	0	0.00	3	30.35	30.40	-3	4,133	-0.07%
2022/12/16	1	30.45	3	30.50	30.10	-2	4,159	-0.05%
2022/12/15	12	31.17	5	31.30	31.00	7	4,148	0.17%
2022/12/09	6	30.07	0	0.00	30.05	6	4,290	0.14%
2022/12/08	0	0.00	2	29.90	29.90	-2	4,284	-0.05%
2022/12/06	0	0.00	2	30.20	30.20	-2	4,259	-0.05%
2022/12/05	10	31.00	4	31.25	31.10	6	4,283	0.14%
2022/12/02	3	30.95	16	31.08	30.90	-13	4,236	-0.31%
2022/12/01	0	0.00	10	30.11	30.35	-10	4,090	-0.24%
2022/11/30	3.3	30.04	0	0.00	30.00	3.3	4,014	0.08%
2022/11/28	3	29.58	2	29.75	29.80	1	4,023	0.02%
2022/11/25	18	30.08	0	0.00	29.85	18	4,051	0.44%
2022/11/24	0	0.00	8	29.91	29.95	-8	4,013	-0.20%
2022/11/23	2	29.30	2	29.30	29.35	0	3,981	0.00%
2022/11/22	2	29.40	0	0.00	29.30	2	4,025	0.05%
2022/11/18	12	29.99	0	0.00	29.60	12	4,047	0.30%
2022/11/17	11	30.09	15	30.30	30.05	-4	4,006	-0.10%
2022/11/16	7	30.03	1	30.35	29.90	6	3,918	0.15%
2022/11/15	24	30.34	70	30.20	30.40	-46	3,853	-1.19%
2022/11/14	0	0.00	1	29.55	29.55	-1	3,646	-0.03%
2022/11/11	41	29.28	5	29.54	29.15	36	3,639	0.99%
2022/11/09	5	30.08	3	29.63	29.45	2	3,743	0.05%
2022/11/07	0	0.00	2	29.70	29.55	-2	3,673	-0.05%
2022/11/04	1	29.55	12	29.66	29.85	-11	3,647	-0.30%
2022/11/02	3	28.75	0	0.00	28.75	3	3,572	0.08%
2022/11/01	0	0.00	36	28.12	28.40	-36	3,575	-1.01%
2022/10/31	6	27.60	1	27.60	27.60	5	3,581	0.14%
2022/10/27	0	0.00	3	27.73	27.85	-3	3,700	-0.08%
2022/10/26	2	27.95	20	28.18	27.60	-18	3,758	-0.48%
2022/10/25	5	27.37	1	27.50	27.65	4	3,875	0.10%
2022/10/21	0	0.00	1	27.55	27.45	-1	4,228	-0.02%
2022/10/20	24	27.49	8	27.62	27.30	16	4,225	0.38%
2022/10/19	0	0.00	0	28.15	27.85	0	4,199	0.00%
2022/10/18	0	0.00	3	28.23	28.25	-3	4,225	-0.07%
2022/10/17	1	27.00	0	27.45	27.80	1	4,251	0.02%
2022/10/13	8	28.34	0	0.00	27.20	8	4,332	0.18%
2022/10/11	6	28.70	0	0.00	28.75	6	4,388	0.14%
2022/10/07	2	29.65	6	30.10	29.60	-4	4,430	-0.09%
2022/10/06	1.1	29.55	25	29.85	29.85	-23.9	4,486	-0.53%
2022/10/05	18	28.92	13	29.08	28.90	5	4,372	0.11%
2022/10/04	2	28.70	55	28.55	28.75	-53	4,383	-1.21%
2022/10/03	2	28.00	2	27.85	28.00	0	4,462	0.00%
2022/09/30	0	0.00	2	27.85	28.15	-2	4,609	-0.04%
2022/09/29	2	28.20	0	0.00	28.20	2	4,664	0.04%
2022/09/28	7	28.06	5	28.70	27.75	2	4,663	0.04%
2022/09/27	3	27.80	0	0.00	28.20	3	4,600	0.07%
2022/09/26	12	28.32	5	28.60	27.80	7	4,633	0.15%
2022/09/22	0	0.00	12	29.99	29.95	-12	4,673	-0.26%
2022/09/21	7	30.31	6	30.43	30.05	1	4,752	0.02%
2022/09/20	3	29.88	51	30.12	30.30	-48	4,883	-0.98%
2022/09/19	7	28.96	0	0.00	28.85	7	4,809	0.15%
2022/09/16	2	29.80	0	0.00	29.60	2	4,830	0.04%
2022/09/15	2	29.60	1	29.95	29.55	1	4,799	0.02%
2022/09/14	2	28.50	21	29.00	29.45	-19	4,721	-0.40%
2022/09/13	0	0.00	1	29.20	29.20	-1	4,755	-0.02%
2022/09/12	11	29.28	0	0.00	29.30	11	4,786	0.23%
2022/09/07	3	28.03	0	0.00	28.10	3	4,776	0.06%
2022/09/06	2	28.60	0	0.00	28.50	2	4,865	0.04%
2022/09/05	10	28.75	1	28.90	28.85	9	4,866	0.18%
2022/09/01	30	29.59	0	0.00	29.55	30	4,867	0.62%
2022/08/31	12	30.40	10	29.79	30.30	2	4,882	0.04%
2022/08/26	2	30.65	0	0.00	30.60	2	4,817	0.04%
2022/08/25	0	0.00	1	30.55	30.70	-1	4,802	-0.02%
2022/08/23	22	30.29	0	0.00	30.35	22	4,826	0.46%
2022/08/22	1	31.20	0	0.00	30.55	1	4,838	0.02%
2022/08/19	19	30.52	0	0.00	30.55	19	4,798	0.40%
2022/08/17	37	30.33	26	30.28	30.25	11	4,779	0.23%
2022/08/16	0	0.00	6	31.34	31.20	-6	4,682	-0.13%
2022/08/15	12	31.20	0	0.00	31.25	12	4,692	0.26%
2022/08/12	3	30.28	10	30.40	30.50	-7	4,800	-0.15%
2022/08/11	6	30.30	1	30.40	30.30	5	4,891	0.10%
2022/08/10	4	30.45	0	0.00	30.30	4	4,986	0.08%
2022/08/09	0	0.00	4	30.00	30.10	-4	4,986	-0.08%
2022/08/08	15	29.54	0	0.00	29.70	15	4,982	0.30%
2022/08/05	7	29.90	0	0.00	29.95	7	4,964	0.14%
2022/08/04	4	29.88	3	30.15	29.90	1	4,959	0.02%
2022/08/03	21	30.82	0	0.00	30.50	21	4,927	0.43%
2022/08/02	11	31.20	0	0.00	31.35	11	4,893	0.22%
2022/08/01	7	32.14	15	31.96	31.95	-8	4,889	-0.16%
2022/07/29	9	30.63	3.1	30.53	31.90	5.9	4,757	0.12%
2022/07/27	20	30.53	0.1	30.50	30.60	20	4,453	0.45%
2022/07/26	0	0.00	5	30.15	30.10	-5	4,433	-0.11%
2022/07/25	0	0.00	0.1	31.10	31.00	-0.1	4,395	0.00%
2022/07/22	5	31.95	25.1	31.88	31.35	-20.1	4,372	-0.46%
2022/07/21	0	0.00	6	31.60	31.75	-6	4,397	-0.14%
2022/07/20	5.2	31.67	1	31.45	31.20	4.2	4,370	0.10%
2022/07/19	1	31.10	3	31.42	31.50	-2	4,411	-0.05%
2022/07/18	8.1	31.44	5	31.04	31.05	3.1	4,407	0.07%
2022/07/15	10	30.79	26	30.99	31.10	-16	4,350	-0.37%
2022/07/14	2	30.20	5	30.60	30.90	-3	4,320	-0.07%
2022/07/13	4	30.06	0	0.00	30.00	4	4,256	0.09%
2022/07/12	0	0.00	1	29.80	29.25	-1	4,282	-0.02%
2022/07/11	39	30.71	21	30.63	30.20	18	4,322	0.42%
2022/07/08	13	30.07	37	30.22	30.30	-24	4,278	-0.56%
2022/07/07	16	28.73	0	0.00	28.90	16	4,186	0.38%
2022/07/06	8	28.71	3	28.85	28.60	5	4,222	0.12%
2022/07/04	0	0.00	2	27.88	27.55	-2	4,364	-0.05%
2022/07/01	14	28.87	0	0.00	28.35	14	4,636	0.30%
2022/06/30	1	29.00	4	29.50	28.80	-3	4,741	-0.06%
2022/06/29	6	30.43	0	0.00	30.20	6	4,745	0.13%
2022/06/28	14	30.49	6	30.56	30.80	8	4,778	0.17%
2022/06/27	0	0.00	37	29.90	29.80	-37	4,773	-0.78%
2022/06/24	2	29.35	3	29.45	29.80	-1	4,888	-0.02%
2022/06/23	11	28.90	1	29.10	28.90	10	4,897	0.20%
2022/06/21	6	28.60	10	28.75	28.75	-4	5,190	-0.08%
2022/06/20	6	28.05	0	0.00	27.20	6	5,300	0.11%
2022/06/16	2	29.25	11	29.50	28.60	-9	5,606	-0.16%
2022/06/15	48	29.55	1	29.25	29.35	47	5,699	0.82%
2022/06/14	20	28.08	5	28.00	28.90	15	5,669	0.26%
2022/06/13	15	28.56	0	0.00	28.45	15	5,760	0.26%
2022/06/10	30	29.17	0	0.00	29.30	30	5,851	0.51%
2022/06/09	7	29.95	6	29.75	29.65	1	6,019	0.02%
2022/06/08	5	30.00	0	0.00	29.70	5	6,068	0.08%
2022/06/07	1	29.55	1	29.80	29.55	0	6,206	0.00%
2022/06/06	7	29.30	1	29.50	29.30	6	6,325	0.09%
2022/06/02	0	0.00	5	29.29	29.30	-5	6,407	-0.08%
2022/06/01	0	0.00	1	29.50	29.45	-1	6,505	-0.02%
2022/05/25	0	0.00	2	28.60	28.95	-2	6,813	-0.03%
2022/05/24	0	0.00	4	28.25	28.25	-4	6,884	-0.06%
2022/05/23	0	0.00	2	29.23	28.80	-2	6,884	-0.03%
2022/05/20	1	30.20	2	29.90	29.40	-1	6,919	-0.01%
2022/05/19	11	28.91	1	29.00	29.60	10	6,804	0.15%
2022/05/18	6	29.11	20	29.45	29.45	-14	6,814	-0.21%
2022/05/17	0	0.00	6	28.42	28.50	-6	6,817	-0.09%
2022/05/13	5	27.05	13	27.48	27.50	-8	6,923	-0.12%
2022/05/12	3	26.87	5	26.55	26.55	-2	6,994	-0.03%
2022/05/11	1	27.20	0	0.00	27.25	1	7,008	0.01%
2022/05/09	3	27.25	0	0.00	27.15	3	7,221	0.04%
2022/05/06	1	28.95	1	28.70	28.70	0	7,247	0.00%
2022/05/05	25	29.75	0	0.00	29.75	25	7,312	0.34%
2022/04/28	0	0.00	6	28.98	28.85	-6	7,530	-0.08%
2022/04/26	3	29.27	0	0.00	29.20	3	7,622	0.04%
2022/04/25	1	29.60	3	29.63	29.20	-2	7,678	-0.03%
2022/04/22	3	31.20	1	31.15	31.05	2	7,645	0.03%
2022/04/21	0	0.00	3	31.60	31.60	-3	7,709	-0.04%
2022/04/20	3	32.13	0	0.00	32.30	3	7,785	0.04%
2022/04/19	0	0.00	3	31.88	32.05	-3	7,852	-0.04%
2022/04/15	2	31.98	6	31.91	31.90	-4	8,136	-0.05%
2022/04/14	7	32.44	2	32.50	32.30	5	8,330	0.06%
2022/04/13	3	32.58	5	32.65	32.85	-2	8,546	-0.02%
2022/04/12	6	32.51	0	0.00	32.50	6	9,449	0.06%
2022/04/11	8	32.79	4	33.70	32.70	4	9,696	0.04%
2022/04/08	1	34.20	1	34.20	34.15	0	9,656	0.00%
2022/04/07	25	35.06	23	34.70	34.05	2	9,718	0.02%
2022/04/06	2	35.45	0	0.00	35.70	2	9,652	0.02%
2022/04/01	3	35.90	16.1	35.69	35.90	-13.1	9,998	-0.13%
2022/03/31	20	36.18	7	35.70	35.50	13	11,313	0.11%
2022/03/30	2	35.15	11	35.57	35.95	-9	12,911	-0.07%
2022/03/29	9.1	35.34	7	35.32	34.90	2.1	13,307	0.02%
2022/03/28	5	35.23	12	35.05	35.55	-7	13,210	-0.05%
2022/03/25	3	35.98	4	36.16	35.60	-1	13,187	-0.01%
2022/03/24	2	35.80	14	35.83	35.50	-12	13,079	-0.09%
2022/03/23	3	35.93	4	35.36	35.35	-1	13,109	-0.01%
2022/03/22	6	35.43	2.1	35.61	35.70	3.9	13,328	0.03%
2022/03/21	43.1	35.14	17	35.10	35.10	26.1	13,991	0.19%
2022/03/18	1	33.60	5	34.46	34.35	-4	14,029	-0.03%
2022/03/17	0	0.00	2	33.80	33.75	-2	14,278	-0.01%
2022/03/16	1	33.05	0	0.00	32.95	1	14,679	0.01%
2022/03/15	3	33.15	16	33.14	32.85	-13	14,651	-0.09%
2022/03/14	6	33.38	13	33.35	33.45	-7	14,637	-0.05%
2022/03/11	2	34.53	1	34.80	34.75	1	14,521	0.01%
2022/03/10	5	34.76	7	34.53	34.35	-2	14,539	-0.01%
2022/03/09	4	33.74	7	33.85	34.00	-3	14,477	-0.02%
2022/03/08	9	32.38	1	32.25	32.15	8	14,571	0.05%
2022/03/07	11	33.03	0	0.00	33.00	11	14,967	0.07%
2022/03/04	339	34.86	329	34.53	34.40	10	15,099	0.07%	大買/大賣/
2022/03/03	4	34.33	2	34.48	34.25	2	15,121	0.01%
2022/03/02	4	33.60	0	0.00	33.60	4	15,242	0.03%
2022/03/01	21	34.00	0	0.00	33.85	21	15,363	0.14%
2022/02/25	15	33.50	3	33.50	33.25	12	15,621	0.08%
2022/02/24	23	33.83	8	33.44	33.30	15	15,743	0.10%
2022/02/23	1	34.45	0	0.00	34.60	1	15,845	0.01%
2022/02/22	0	0.00	2	34.10	34.20	-2	16,268	-0.01%
2022/02/21	1	35.25	0	0.00	35.20	1	16,631	0.01%
2022/02/18	55	35.01	1	35.40	35.55	54	17,442	0.31%
2022/02/17	3	35.03	2	35.33	34.95	1	17,780	0.01%
2022/02/16	1	34.90	8	34.91	34.85	-7	18,411	-0.04%
2022/02/15	1	34.30	4	34.23	33.90	-3	18,703	-0.02%
2022/02/14	12	33.83	1	33.55	33.60	11	19,805	0.06%
2022/02/11	0	0.00	2	34.35	34.50	-2	21,027	-0.01%
2022/02/10	3	34.72	2	35.50	34.80	1	21,483	0.00%
2022/02/09	13	35.15	9	34.96	35.10	4	21,905	0.02%
2022/02/08	6	34.70	22	34.45	34.75	-16	22,079	-0.07%
2022/02/07	5	33.48	13	33.04	33.95	-8	22,587	-0.04%
2022/01/26	8	32.14	5	32.15	31.95	3	22,967	0.01%
2022/01/25	0	0.00	10	33.00	32.10	-10	23,820	-0.04%
2022/01/24	12	32.58	4	32.53	32.80	8	24,747	0.03%
2022/01/21	22	33.46	80	33.40	33.40	-58	26,168	-0.22%
2022/01/20	1	34.00	3	34.20	34.10	-2	27,583	-0.01%
2022/01/19	7	34.57	1	34.25	34.10	6	28,672	0.02%
2022/01/18	1	33.95	7	33.99	34.10	-6	29,621	-0.02%
2022/01/17	8	34.41	6	34.42	34.60	2	29,597	0.01%
2022/01/14	9	33.15	8	33.33	33.55	1	29,550	0.00%
2022/01/13	26	34.07	1	34.00	34.00	25	29,675	0.08%
2022/01/12	3	34.25	10	34.42	34.30	-7	29,584	-0.02%
2022/01/11	9	34.73	28	35.10	34.50	-19	29,498	-0.06%
2022/01/10	2	35.75	16	35.63	35.75	-14	29,286	-0.05%
2022/01/07	17	36.24	21	36.66	36.25	-4	29,165	-0.01%
2022/01/06	15	37.28	13	37.02	37.35	2	28,931	0.01%
2022/01/05	49	38.23	33	38.25	37.15	16	28,728	0.06%
2022/01/04	40	36.67	54	36.79	37.10	-14	27,826	-0.05%
2022/01/03	20	36.05	8	36.06	35.95	12	27,520	0.04%
2021/12/30	317	36.80	323.1	36.68	36.60	-6.1	27,480	-0.02%	大買/大賣/
2021/12/29	193	36.74	193	36.95	36.65	0	27,441	0.00%	大買/大賣/
2021/12/28	17	37.51	29	37.19	36.90	-12	27,314	-0.04%
2021/12/27	80	38.23	28	37.90	37.60	52	27,062	0.19%
2021/12/24	73	38.17	168.8	38.69	39.95	-95.8	26,024	-0.37%	大賣/
2021/12/23	30	36.53	25	36.56	36.35	5	24,424	0.02%
2021/12/22	7	35.29	0	0.00	35.20	7	24,030	0.03%
2021/12/20	8	35.14	0	0.00	35.30	8	24,258	0.03%
2021/12/17	8	35.88	3	34.93	35.20	5	24,494	0.02%
2021/12/16	65	35.65	22	35.88	36.00	43	25,278	0.17%
2021/12/15	207.1	36.95	126	36.24	35.00	81.1	25,333	0.32%	大買/大賣/
2021/12/14	274	35.56	266	35.75	35.60	8	24,657	0.03%	大買/大賣/
2021/12/13	26	35.92	26	35.78	35.50	0	24,521	0.00%
2021/12/10	103	35.52	92	35.57	36.00	11	24,219	0.05%	大買/
2021/12/09	10	34.60	2	34.50	34.00	8	23,755	0.03%
2021/12/08	5	33.86	44	33.85	33.80	-39	23,674	-0.16%
2021/12/07	2	33.78	2	33.57	33.55	0	23,573	0.00%
2021/12/06	4	33.74	5	33.74	33.80	-1	23,497	0.00%
2021/12/03	2	33.00	3	33.12	33.15	-1	23,397	0.00%
2021/12/02	5	32.83	8	32.81	32.35	-3	23,306	-0.01%
2021/12/01	40	32.86	29	32.90	33.25	11	23,147	0.05%
2021/11/30	11	35.55	11	35.35	35.00	0	22,756	0.00%
2021/11/29	11	34.49	18	33.77	34.50	-7	22,557	-0.03%
2021/11/26	3.1	34.65	6	34.75	34.40	-3	22,383	-0.01%
2021/11/25	4	34.65	19	34.69	34.40	-15	22,180	-0.07%
2021/11/24	6	34.99	7	35.16	34.75	-1	22,068	0.00%
2021/11/23	6	35.37	1	35.40	35.20	5	21,840	0.02%
2021/11/22	13	36.16	1	35.70	35.40	12	21,725	0.06%
2021/11/19	13	36.12	41	35.56	35.90	-28	21,562	-0.13%
2021/11/18	22	36.27	7.1	36.26	36.00	15	21,120	0.07%
2021/11/17	61.1	38.23	22	38.17	37.30	39.1	20,685	0.19%
2021/11/16	27	36.55	3	36.58	37.25	24	19,849	0.12%
2021/11/15	99	37.60	86	37.51	37.25	13	19,423	0.07%
2021/11/12	22	35.55	22	35.67	35.85	0	18,705	0.00%
2021/11/11	65	37.20	92	37.35	36.25	-27	18,338	-0.15%
2021/11/10	42	37.18	98	36.53	37.10	-56	17,216	-0.33%
2021/11/09	20	35.10	108	34.79	34.90	-88	15,946	-0.55%	大賣/
2021/11/08	78	34.52	27	34.44	34.70	51	15,597	0.33%
2021/11/05	67	33.95	10	34.49	34.25	57	15,295	0.37%
2021/11/04	74	34.02	124.1	34.34	34.40	-50.1	14,950	-0.34%	大賣/
2021/11/03	66	33.57	2	33.49	33.30	64	14,421	0.44%
2021/11/02	55	34.44	49.1	34.49	33.10	6	14,291	0.04%
2021/11/01	35.1	36.04	21	35.73	36.30	14.1	13,606	0.10%
2021/10/29	45	33.63	134	33.24	34.60	-89	12,750	-0.70%	大賣/
2021/10/28	70	32.15	79	32.36	32.20	-9	11,254	-0.08%
2021/10/27	40	30.62	42	30.79	31.95	-2	9,770	-0.02%
2021/10/26	52	29.82	51	29.78	29.05	1	8,702	0.01%
2021/10/25	1	28.35	3	28.40	28.45	-2	7,660	-0.03%
2021/10/22	0.1	27.95	0	0.00	27.95	0.1	7,743	0.00%
2021/10/21	22	28.11	22	28.47	28.00	0	8,139	0.00%
2021/10/19	1	27.35	6	27.40	27.35	-5	7,935	-0.06%
2021/10/18	3	26.98	0	0.00	26.95	3	7,912	0.04%
2021/10/14	1	26.60	11	26.52	26.45	-10	7,930	-0.13%
2021/10/13	8	26.94	6	26.84	26.60	2	7,905	0.03%
2021/10/12	2	27.60	13	27.63	27.25	-11	7,841	-0.14%
2021/10/08	42	28.28	30	28.17	28.05	12	7,779	0.15%
2021/10/07	1	27.85	3	28.38	28.55	-2	7,768	-0.03%
2021/10/06	3	27.82	2	28.55	27.50	1	7,741	0.01%
2021/10/05	13	28.40	0	0.00	28.30	13	7,721	0.17%
2021/10/04	1	29.00	6	28.80	28.80	-5	7,622	-0.07%
2021/10/01	5	28.96	26	28.67	28.50	-21	7,383	-0.28%
2021/09/30	3	28.57	5	28.50	28.45	-2	7,122	-0.03%
2021/09/29	22	28.40	7	28.39	28.25	15	7,123	0.21%
2021/09/28	5	28.15	7	28.51	28.75	-2	7,226	-0.03%
2021/09/27	6	28.22	6	28.31	28.10	0	7,833	0.00%
2021/09/24	12	29.18	11	29.03	28.90	1	8,042	0.01%
2021/09/23	80	29.45	46	29.25	29.35	34	7,733	0.44%
2021/09/22	17	28.31	8	28.74	29.40	9	6,798	0.13%
2021/09/17	2	27.98	5	28.00	27.90	-3	6,444	-0.05%
2021/09/16	26	27.80	27	27.54	27.25	-1	6,417	-0.02%
2021/09/15	4	27.48	0	0.00	27.35	4	6,317	0.06%
2021/09/14	0	0.00	2	27.00	26.95	-2	6,255	-0.03%
2021/09/10	10	26.50	0	0.00	26.55	10	6,269	0.16%
2021/09/09	2	26.45	0	0.00	26.50	2	6,291	0.03%
2021/09/08	0	0.00	1	26.60	26.30	-1	6,296	-0.02%
2021/09/07	15	26.85	0	0.00	26.95	15	6,297	0.24%
2021/09/06	94	27.61	1	27.10	26.80	93	6,296	1.48%
2021/09/03	0	0.00	1	27.25	27.25	-1	6,211	-0.02%
2021/09/02	6	26.78	1	26.60	26.55	5	6,134	0.08%
2021/09/01	0	0.00	1	26.80	27.25	-1	6,095	-0.02%
2021/08/31	1	26.70	3	26.73	26.85	-2	6,072	-0.03%
2021/08/27	2	26.90	1	27.10	26.60	1	6,056	0.02%
2021/08/26	0	0.00	2	26.65	26.55	-2	6,004	-0.03%
2021/08/25	0	0.00	3	26.20	26.70	-3	5,983	-0.05%
2021/08/24	0	0.00	1	26.10	25.90	-1	5,981	-0.02%
2021/08/19	0	0.00	1	25.65	25.30	-1	6,012	-0.02%
2021/08/18	1	26.20	8	25.40	26.40	-7	6,042	-0.12%
2021/08/17	1	26.55	0	0.00	26.00	1	6,029	0.02%
2021/08/16	0	0.00	1	26.25	26.45	-1	6,022	-0.02%
2021/08/13	4	27.24	67	27.21	27.00	-63	5,997	-1.05%
2021/08/12	13	27.81	50	27.96	27.30	-37	5,980	-0.62%
2021/08/11	3	27.90	5	27.84	27.90	-2	5,844	-0.03%
2021/08/10	0	0.00	67	27.21	27.25	-67	5,705	-1.17%
2021/08/09	1	27.90	39	28.25	27.80	-38	5,752	-0.66%
2021/08/06	32	28.24	29	28.56	28.45	3	5,749	0.05%
2021/08/05	3	27.87	0	0.00	27.50	3	5,460	0.05%
2021/08/04	2	27.55	8	27.37	28.05	-6	5,397	-0.11%
2021/08/03	0	0.00	13	26.92	26.85	-13	5,384	-0.24%
2021/08/02	0	0.00	1	27.10	27.10	-1	5,506	-0.02%
2021/07/30	2	27.00	0	0.00	26.95	2	5,531	0.04%
2021/07/29	2	27.05	1	27.20	27.05	1	5,629	0.02%
2021/07/28	5	26.85	15	27.51	27.50	-10	5,589	-0.18%
2021/07/27	27	28.06	15	28.15	28.30	12	5,543	0.22%
2021/07/26	0	0.00	1	26.90	26.80	-1	5,184	-0.02%
2021/07/23	1	26.30	0	0.00	26.30	1	5,234	0.02%
2021/07/21	5	26.31	0	0.00	25.90	5	5,396	0.09%
2021/07/19	1	26.95	0	0.00	26.95	1	5,420	0.02%
2021/07/16	1	26.85	0	0.00	26.85	1	5,517	0.02%
2021/07/15	2	26.70	0	0.00	26.75	2	5,614	0.04%
2021/07/14	2	26.53	0	0.00	26.50	2	5,657	0.04%
2021/07/13	1	27.20	0	0.00	27.15	1	5,649	0.02%
2021/07/12	13	27.39	4	27.00	27.55	9	5,613	0.16%
2021/07/09	5	26.84	1	26.90	26.85	4	5,555	0.07%
2021/07/08	1	27.45	0	0.00	27.25	1	5,633	0.02%
2021/07/07	2	27.30	12	27.28	27.35	-10	5,739	-0.17%
2021/07/06	12	27.88	100	28.00	27.90	-88	5,753	-1.53%
2021/07/05	12	29.10	21	29.07	28.85	-9	5,841	-0.15%
2021/07/02	28	29.16	33	28.88	28.90	-5	5,701	-0.09%
2021/07/01	2	26.85	24	27.21	27.50	-22	5,185	-0.42%
2021/06/29	4	25.84	0	0.00	25.85	4	5,802	0.07%
2021/06/28	6	26.26	0	0.00	26.25	6	5,815	0.10%
2021/06/25	4	27.50	2	27.70	27.70	2	5,871	0.03%
2021/06/23	1	27.00	1	26.85	27.15	0	5,794	0.00%
2021/06/21	1	26.50	0	0.00	26.55	1	5,896	0.02%
2021/06/18	1	27.15	5	27.10	27.00	-4	5,929	-0.07%
2021/06/16	2	27.30	0	0.00	27.15	2	6,019	0.03%
2021/06/15	5	27.15	2	27.15	27.15	3	6,030	0.05%
2021/06/11	0	0.00	2	26.85	26.85	-2	6,058	-0.03%
2021/06/10	1	26.65	0	0.00	26.80	1	6,081	0.02%
2021/06/09	5	26.60	0	0.00	26.60	5	6,117	0.08%
2021/06/08	0	0.00	2	26.60	26.55	-2	6,165	-0.03%
2021/06/07	0	0.00	1	26.70	26.50	-1	6,237	-0.02%
2021/06/04	1	26.50	0	0.00	26.30	1	6,241	0.02%
2021/06/03	0	0.00	10	26.80	26.85	-10	6,280	-0.16%
2021/06/01	0	0.00	4	26.63	26.65	-4	6,455	-0.06%
2021/05/31	1	26.55	2	26.55	26.40	-1	6,475	-0.02%
2021/05/28	5	26.21	1	26.10	26.35	4	6,488	0.06%
2021/05/27	1	25.75	0	0.00	26.10	1	6,493	0.02%
2021/05/26	1	26.10	101	25.80	25.70	-100	6,527	-1.53%	大賣/
2021/05/24	6	25.35	0	0.00	25.75	6	6,556	0.09%
2021/05/18	1	23.90	5	23.65	24.80	-4	6,952	-0.06%
2021/05/17	5	23.35	0	0.00	23.00	5	6,981	0.07%
2021/05/14	0	0.00	1	24.90	24.80	-1	6,950	-0.01%
2021/05/13	4	24.98	20	23.94	25.05	-16	7,022	-0.23%
2021/05/12	7	25.34	9	25.71	25.45	-2	6,988	-0.03%
2021/05/11	11	26.91	8	27.13	26.55	3	6,855	0.04%
2021/05/10	5	28.43	0	0.00	28.25	5	6,814	0.07%
2021/05/07	3	29.00	0	0.00	28.95	3	6,742	0.04%
2021/05/06	20	28.78	2	29.20	29.05	18	6,726	0.27%
2021/05/05	6	27.38	1	27.35	27.20	5	6,620	0.08%
2021/05/04	5	27.74	8	27.97	27.20	-3	6,710	-0.04%
2021/05/03	0	0.00	11	28.80	28.50	-11	6,635	-0.17%
2021/04/29	2	29.75	0	0.00	29.45	2	6,620	0.03%
2021/04/28	9	29.66	4	29.91	29.90	5	6,596	0.08%
2021/04/27	1	29.35	0	0.00	29.10	1	6,536	0.02%
2021/04/26	20	29.10	6.3	29.13	29.05	13.7	6,546	0.21%
2021/04/23	0	0.00	1	28.85	29.05	-1	6,574	-0.02%
2021/04/22	0	0.00	10	29.30	29.05	-10	6,618	-0.15%
2021/04/21	3	30.25	3	30.18	29.95	0	6,558	0.00%
2021/04/20	4	29.53	2	29.45	29.65	2	6,499	0.03%
2021/04/19	7	29.53	3	29.47	29.45	4	6,594	0.06%
2021/04/16	20	29.22	1	29.25	29.25	19	6,646	0.29%
2021/04/15	1	29.15	0	0.00	29.05	1	6,984	0.01%
2021/04/14	17	28.99	3	29.35	28.95	14	7,744	0.18%
2021/04/13	4	29.94	5	29.80	29.25	-1	7,860	-0.01%
2021/04/12	1	30.25	7	30.30	30.15	-6	7,837	-0.08%
2021/04/09	47	30.22	36	30.30	30.10	11	7,846	0.14%
2021/04/08	1	30.95	8	30.95	30.95	-7	7,669	-0.09%
2021/04/07	7	31.19	18	31.34	31.30	-11	7,565	-0.15%
2021/04/06	44	30.86	23	31.13	31.35	21	7,343	0.29%
2021/04/01	98	29.90	20	29.79	29.90	78	6,835	1.14%
2021/03/31	5	29.08	14	29.11	28.95	-9	6,472	-0.14%
2021/03/30	50	29.15	3	29.13	29.15	47	6,609	0.71%
2021/03/29	3	28.65	20	28.64	28.65	-17	6,537	-0.26%
2021/03/26	0	0.00	2	28.70	28.75	-2	6,590	-0.03%
2021/03/25	2	29.10	0	0.00	28.70	2	6,643	0.03%
2021/03/24	1	28.70	0	0.00	28.60	1	6,640	0.02%
2021/03/23	0.3	28.80	0	0.00	28.75	0.3	6,679	0.00%
2021/03/22	0	0.00	13.2	28.93	29.20	-13.2	6,663	-0.20%
2021/03/19	15	28.85	5	28.90	28.90	10	6,684	0.15%
2021/03/18	2	28.65	0	0.00	28.70	2	6,677	0.03%
2021/03/17	0.2	28.70	0	0.00	28.65	0.2	6,757	0.00%
2021/03/16	5	28.44	0	0.00	28.40	5	6,885	0.07%
2021/03/15	1	28.35	22	28.31	28.35	-21	6,999	-0.30%
2021/03/12	1	28.60	0	0.00	28.55	1	7,075	0.01%
2021/03/11	2	28.75	0	0.00	28.70	2	7,383	0.03%
2021/03/10	0	0.00	1	28.70	28.55	-1	7,414	-0.01%
2021/03/09	2	28.73	4	28.95	28.60	-2	7,626	-0.03%
2021/03/08	1	29.30	20	29.05	28.95	-19	7,746	-0.25%
2021/03/05	4	29.03	10	28.70	29.30	-6	7,831	-0.08%
2021/03/04	0	0.00	5	28.65	28.75	-5	7,950	-0.06%
2021/03/03	0	0.00	2	28.40	28.75	-2	8,118	-0.02%
2021/03/02	20	29.23	5	29.09	28.90	15	8,466	0.18%
2021/02/26	3	28.97	0	0.00	29.30	3	9,090	0.03%
2021/02/25	0	0.00	1	29.35	29.40	-1	9,524	-0.01%
2021/02/23	34	29.72	8	29.72	29.70	26	9,582	0.27%
2021/02/22	9	30.23	5	30.13	30.10	4	9,545	0.04%
2021/02/19	2	29.28	4	29.60	29.75	-2	9,340	-0.02%
2021/02/18	3	29.08	2	29.13	29.15	1	9,323	0.01%
2021/02/17	10	28.74	8	28.86	28.95	2	9,339	0.02%
2021/02/05	50	28.82	5	29.04	28.85	45	9,308	0.48%
2021/02/04	7	29.18	2	29.15	29.10	5	9,358	0.05%
2021/02/03	9	28.67	5	28.75	28.50	4	9,326	0.04%
2021/02/01	5	27.43	5	27.63	27.90	0	9,682	0.00%
2021/01/29	4	28.65	1	28.30	28.20	3	9,673	0.03%
2021/01/28	6	28.89	2	28.65	28.80	4	9,829	0.04%
2021/01/27	1	29.00	0	0.00	29.15	1	9,855	0.01%
2021/01/26	9	28.93	1	28.90	28.85	8	9,887	0.08%
2021/01/25	1	28.45	2	28.35	28.40	-1	9,849	-0.01%
2021/01/22	5	28.43	0	0.00	28.60	5	9,901	0.05%
2021/01/21	40	27.90	202	27.90	27.95	-162	9,941	-1.63%	大賣/鉅額交易
2021/01/20	2	28.60	0	0.00	28.20	2	10,007	0.02%
2021/01/19	1	29.30	40	29.24	29.20	-39	9,997	-0.39%
2021/01/18	0	0.00	3	28.35	29.15	-3	10,064	-0.03%
2021/01/15	9	29.24	21	29.23	28.80	-12	10,122	-0.12%
2021/01/14	1	29.50	0	0.00	29.55	1	10,154	0.01%
2021/01/13	2	29.40	0	0.00	29.05	2	10,198	0.02%
2021/01/12	2	29.00	6	29.30	29.00	-4	10,221	-0.04%
2021/01/11	20	29.75	10	29.71	29.65	10	10,156	0.10%
2021/01/08	137	30.03	14	29.98	30.20	123	10,271	1.20%	大買/鉅額交易
2021/01/07	169	30.77	21	31.02	31.25	148	10,264	1.44%	大買/鉅額交易
2021/01/06	51	29.76	13	29.83	29.45	38	10,401	0.37%
2021/01/05	12	29.77	4	29.45	29.50	8	10,848	0.07%
2021/01/04	104	29.50	16	29.37	29.30	88	10,806	0.81%	大買/
2020/12/31	40	29.10	1	29.10	28.95	39	10,719	0.36%
2020/12/30	0	0.00	3	29.08	29.00	-3	10,720	-0.03%
2020/12/25	0	0.00	8	28.95	28.85	-8	10,741	-0.07%
2020/12/24	13	29.04	3	29.03	29.05	10	10,699	0.09%
2020/12/22	4	28.06	0	0.00	27.80	4	10,587	0.04%
2020/12/21	1	28.05	10	27.60	28.20	-9	10,567	-0.09%
2020/12/18	3	27.93	0	0.00	28.00	3	10,552	0.03%
2020/12/17	8	28.25	3	28.25	28.30	5	10,550	0.05%
2020/12/16	2	28.45	0	0.00	28.50	2	10,647	0.02%
2020/12/15	5	28.00	6	28.12	28.05	-1	10,752	-0.01%
2020/12/14	2	28.73	1	28.70	28.75	1	10,775	0.01%
2020/12/11	10	28.36	11	28.46	28.55	-1	10,797	-0.01%
2020/12/10	6	28.81	6	29.24	28.95	0	10,799	0.00%
2020/12/09	0	0.00	1	29.35	29.45	-1	10,678	-0.01%
2020/12/08	30	30.00	2	29.80	29.65	28	10,686	0.26%
2020/12/07	14	30.44	5	30.41	30.10	9	10,646	0.08%
2020/12/04	0	0.00	4	29.51	29.55	-4	10,389	-0.04%
2020/12/03	7	29.80	14	29.88	29.65	-7	10,475	-0.07%
2020/12/02	5	29.47	3	29.65	29.35	2	10,456	0.02%
2020/12/01	2	29.30	1	29.15	29.25	1	10,437	0.01%
2020/11/30	8	29.53	25	29.49	29.55	-17	10,438	-0.16%
2020/11/27	5	28.98	4	29.14	28.90	1	10,370	0.01%
2020/11/26	26	28.98	12	28.84	28.60	14	10,410	0.13%
2020/11/25	10	28.92	65	28.96	28.70	-55	10,293	-0.53%
2020/11/24	11	27.96	58	27.77	28.00	-47	9,916	-0.47%
2020/11/23	2	27.05	7	26.80	27.05	-5	10,531	-0.05%
2020/11/20	2	26.35	0	0.00	26.50	2	10,995	0.02%
2020/11/19	1	26.45	4	26.45	26.35	-3	11,881	-0.03%
2020/11/18	3	26.38	0	0.00	26.40	3	12,277	0.02%
2020/11/17	5	26.44	3	26.35	26.30	2	12,330	0.02%
2020/11/16	2	26.55	0	0.00	26.50	2	12,539	0.02%
2020/11/13	4	26.65	2	26.80	26.70	2	12,918	0.02%
2020/11/12	6	26.73	1	26.75	26.70	5	12,992	0.04%
2020/11/11	1	27.05	7	26.89	27.00	-6	13,063	-0.05%
2020/11/10	6	26.67	0	0.00	26.60	6	13,212	0.05%
2020/11/09	24	27.30	8	27.69	27.25	16	13,237	0.12%
2020/11/06	0	0.00	2	26.95	26.95	-2	13,109	-0.02%
2020/11/05	4	27.01	9	27.12	27.05	-5	13,502	-0.04%
2020/11/04	0	0.00	23	26.80	26.70	-23	14,041	-0.16%
2020/11/03	5	26.62	6	26.90	26.65	-1	14,123	-0.01%
2020/11/02	7	25.96	5	26.15	26.25	2	14,129	0.01%
2020/10/30	5	26.48	7.8	26.54	26.10	-2.8	14,159	-0.02%
2020/10/29	8	26.31	8.2	26.32	26.60	-0.2	14,257	0.00%
2020/10/28	0	0.00	9	27.17	26.80	-9	14,356	-0.06%
2020/10/27	2	26.65	3	26.70	26.65	-1	14,261	-0.01%
2020/10/26	4	27.05	0	0.00	27.00	4	14,253	0.03%
2020/10/23	8	26.95	3	27.15	26.80	5	14,219	0.04%
2020/10/22	5	26.62	6	26.99	26.65	-1	14,153	-0.01%
2020/10/21	2	26.90	1	26.75	26.60	1	14,090	0.01%
2020/10/20	1	26.65	3	26.60	26.55	-2	14,113	-0.01%
2020/10/19	11	26.57	0	0.00	26.40	11	14,127	0.08%
2020/10/16	12	27.03	10	26.60	26.30	2	14,211	0.01%
2020/10/15	39	26.89	40	27.15	26.70	-1	14,127	-0.01%
2020/10/14	114	27.76	25	27.76	27.35	89	13,843	0.64%	大買/
2020/10/13	43	26.45	52	26.36	26.85	-9	13,162	-0.07%
2020/10/12	0	0.00	10	25.35	25.40	-10	12,871	-0.08%
2020/10/08	0	0.00	10	25.19	25.15	-10	13,148	-0.08%
2020/10/07	5	25.08	0	0.00	25.15	5	13,411	0.04%
2020/10/06	14	25.04	32	24.76	25.20	-18	13,424	-0.13%
2020/09/29	0	0.00	5	23.90	23.85	-5	13,506	-0.04%
2020/09/28	6	23.84	0	0.00	24.00	6	13,556	0.04%
2020/09/25	33	23.82	3	23.45	23.30	30	13,669	0.22%
2020/09/24	1	24.10	9	24.13	24.05	-8	13,606	-0.06%
2020/09/23	2	24.65	1	24.60	24.65	1	13,637	0.01%
2020/09/21	8	25.93	13	26.09	25.55	-5	13,707	-0.04%
2020/09/18	25	25.85	25	25.80	25.85	0	13,614	0.00%
2020/09/16	1	25.25	1	25.30	25.15	0	13,427	0.00%
2020/09/15	2	25.15	6	25.14	25.35	-4	13,387	-0.03%
2020/09/14	1	24.70	3	24.62	24.70	-2	13,326	-0.02%
2020/09/11	11	24.56	27	24.80	24.30	-16	13,291	-0.12%
2020/09/10	5	25.12	11	25.17	25.05	-6	13,146	-0.05%
2020/09/09	16	25.26	15	25.14	25.30	1	13,065	0.01%
2020/09/08	14	25.89	14	25.82	25.65	0	12,970	0.00%
2020/09/07	14	25.45	19	25.92	25.60	-5	12,800	-0.04%
2020/09/04	4	25.06	36	25.30	25.40	-32	12,613	-0.25%
2020/09/03	8	25.36	1	25.30	25.30	7	12,470	0.06%
2020/09/02	36	25.67	22	25.57	25.50	14	12,328	0.11%
2020/09/01	5	25.28	11	25.36	25.25	-6	12,153	-0.05%
2020/08/31	17	26.06	37	25.88	25.85	-20	11,924	-0.17%
2020/08/28	11	26.20	8	26.19	26.20	3	11,663	0.03%
2020/08/27	65	26.51	47	26.86	26.30	18	11,390	0.16%
2020/08/26	36	25.90	29	25.92	25.65	7	10,297	0.07%
2020/08/25	122	25.78	27	25.97	26.40	95	9,697	0.98%	大買/
2020/08/24	20	24.73	13	25.09	24.95	7	8,780	0.08%
2020/08/21	1	23.95	1	23.80	24.00	0	8,376	0.00%
2020/08/20	1	23.20	23	23.78	23.40	-22	8,269	-0.27%
2020/08/19	21	25.51	16	25.82	25.45	5	7,991	0.06%
2020/08/18	1	24.80	51	24.26	24.80	-50	7,530	-0.66%
2020/08/17	2	24.80	5	24.84	24.70	-3	7,421	-0.04%
2020/08/14	79	24.70	25	24.94	24.85	54	7,251	0.74%
2020/08/13	30	24.15	0	0.00	24.00	30	7,003	0.43%
2020/08/12	20	24.55	0	0.00	24.55	20	6,865	0.29%
2020/08/11	8	24.74	66	24.67	24.80	-58	6,718	-0.86%
2020/08/10	67	24.09	61	24.95	25.30	6	6,250	0.10%
2020/08/07	5	23.44	0	0.00	23.50	5	5,512	0.09%
2020/08/06	1	23.05	7	23.35	23.10	-6	5,373	-0.11%
2020/08/05	5	23.20	0	0.00	23.30	5	5,299	0.09%
2020/08/04	14	23.29	3	23.55	23.30	11	5,214	0.21%
2020/08/03	11	23.19	12	23.02	23.20	-1	5,131	-0.02%
2020/07/31	1	22.60	9	22.60	22.50	-8	4,952	-0.16%
2020/07/29	0	0.00	1	22.25	22.75	-1	4,872	-0.02%
2020/07/28	20	21.90	0	0.00	21.60	20	4,798	0.42%
2020/07/27	1	22.00	7	22.56	21.90	-6	4,777	-0.13%
2020/07/24	0	0.00	10	23.10	22.35	-10	4,727	-0.21%
2020/07/23	0	0.00	2	23.15	22.95	-2	4,609	-0.04%
2020/07/22	6	22.63	6	22.63	23.25	0	4,529	0.00%
2020/07/21	12	22.65	0	0.00	22.40	12	4,421	0.27%
2020/07/20	0	0.00	1	22.55	22.65	-1	4,303	-0.02%
2020/07/17	1	22.70	10	23.03	23.15	-9	4,216	-0.21%
2020/07/16	1	23.30	8	23.53	23.60	-7	3,989	-0.18%
2020/07/15	48	22.58	48	22.31	22.70	0	3,602	0.00%
2020/07/14	1	21.50	11	21.64	22.30	-10	3,287	-0.30%
2020/07/13	5	21.25	20	21.20	21.10	-15	3,001	-0.50%
2020/07/10	3	20.87	3	21.40	21.10	0	2,971	0.00%
2020/07/09	0	0.00	5	20.77	20.70	-5	2,861	-0.17%
2020/07/07	6	20.52	1	20.45	20.65	5	2,813	0.18%
2020/07/06	40	21.00	0	0.00	20.55	40	2,786	1.44%
2020/07/02	10	20.45	1	20.90	20.55	9	2,662	0.34%
2020/07/01	1	20.20	1	21.00	21.00	0	2,564	0.00%
2020/06/30	10	19.65	0	0.00	19.65	10	2,359	0.42%
2020/06/24	0	0.00	1	20.90	20.95	-1	2,304	-0.04%
2020/06/18	0	0.00	10	20.50	20.65	-10	2,366	-0.42%
2020/06/16	1	20.60	250	20.45	20.55	-249	2,414	-10.31%	大賣/鉅額交易
2020/06/11	1	20.95	0	0.00	20.50	1	2,549	0.04%
2020/06/09	2	20.90	0	0.00	20.90	2	2,625	0.08%
2020/06/08	3	20.95	0	0.00	21.00	3	2,685	0.11%
2020/06/05	1	20.95	0	0.00	20.95	1	2,688	0.04%
2020/06/04	0	0.00	5	21.09	20.95	-5	2,737	-0.18%
2020/06/03	0	0.00	25	20.90	20.80	-25	2,785	-0.90%
2020/06/01	5	20.65	20	20.65	20.65	-15	2,800	-0.54%
2020/05/27	1	20.45	0	0.00	20.40	1	2,837	0.04%
2020/05/26	1	20.45	0	0.00	20.40	1	2,887	0.03%
2020/05/25	0	0.00	5	20.31	20.40	-5	2,902	-0.17%
2020/05/21	0	0.00	6	20.56	20.65	-6	2,951	-0.20%
2020/05/20	0	0.00	1	20.55	20.50	-1	2,976	-0.03%
2020/05/19	10	20.50	4	20.45	20.55	6	3,059	0.20%
2020/05/15	0	0.00	1	20.05	19.95	-1	3,112	-0.03%
2020/05/13	1	20.50	8	20.40	20.55	-7	3,186	-0.22%
2020/05/12	0	0.00	2	20.65	20.50	-2	3,246	-0.06%
2020/05/11	2	20.35	2	20.40	20.40	0	3,273	0.00%
2020/05/08	8	20.82	8	20.46	20.40	0	3,271	0.00%
2020/05/05	4	20.58	5	20.50	20.50	-1	3,310	-0.03%
2020/05/04	51	20.49	0	0.00	20.50	51	3,346	1.52%
2020/04/30	0	0.00	18	20.68	20.90	-18	3,364	-0.54%
2020/04/28	0	0.00	5	20.20	20.30	-5	3,444	-0.15%
2020/04/27	5	20.22	0	0.00	20.20	5	3,585	0.14%
2020/04/24	10	20.05	2	20.08	20.10	8	3,622	0.22%
2020/04/22	36	18.93	0	0.00	19.30	36	3,682	0.98%
2020/04/21	258	19.51	5	19.55	19.20	253	3,741	6.76%	大買/鉅額交易
2020/04/17	1	20.10	204	20.18	19.90	-203	3,946	-5.14%	大賣/鉅額交易
2020/04/16	26	19.99	2	20.00	20.00	24	3,918	0.61%
2020/04/15	2	20.15	7	20.10	20.10	-5	3,922	-0.13%
2020/04/14	152	19.89	6	19.95	20.00	146	3,916	3.73%	大買/鉅額交易
2020/04/13	7	19.79	0	0.00	19.80	7	3,913	0.18%
2020/04/10	75	19.07	2	19.20	19.20	73	3,842	1.90%
2020/04/09	24	19.11	0	0.00	19.10	24	3,886	0.62%
2020/04/08	6	18.63	15	19.20	19.25	-9	3,879	-0.23%
2020/04/07	8	18.60	1	18.60	18.65	7	3,880	0.18%
2020/04/01	18	18.12	8	17.86	18.10	10	3,974	0.25%
2020/03/31	15	18.05	0	0.00	17.95	15	3,977	0.38%
2020/03/30	0	0.00	1	17.75	18.05	-1	4,001	-0.02%
2020/03/26	3	17.43	13	17.41	17.70	-10	3,905	-0.26%
2020/03/25	0	0.00	3	17.75	17.70	-3	3,884	-0.08%
2020/03/20	10	16.50	5	16.15	16.85	5	3,879	0.13%
2020/03/19	1	16.35	0	0.00	15.35	1	3,869	0.03%
2020/03/17	4	17.18	20	16.60	17.40	-16	3,870	-0.41%
2020/03/16	18	19.12	6	18.90	18.25	12	3,862	0.31%
2020/03/13	8	18.29	1	18.50	18.80	7	3,864	0.18%
2020/03/11	1	21.60	0	0.00	21.30	1	3,829	0.03%
2020/03/10	33	21.65	0	0.00	21.85	33	3,833	0.86%
2020/03/09	21	22.20	0	0.00	22.05	21	3,775	0.56%
2020/03/06	0	0.00	1	23.10	22.95	-1	3,723	-0.03%
2020/03/05	2	23.30	0	0.00	23.30	2	3,712	0.05%
2020/03/04	5	23.10	0	0.00	23.10	5	3,770	0.13%
2020/03/02	1	23.10	3	23.30	23.10	-2	3,978	-0.05%
2020/02/27	1	23.90	4	23.49	23.35	-3	4,062	-0.07%
2020/02/26	1	23.95	1	24.05	23.95	0	4,114	0.00%
2020/02/25	1	24.05	0	0.00	24.05	1	4,137	0.02%
2020/02/24	1	24.10	2	24.10	24.05	-1	4,155	-0.02%
2020/02/21	0	0.00	2	24.50	24.35	-2	4,146	-0.05%
2020/02/20	1	24.45	3	24.52	24.50	-2	4,153	-0.05%
2020/02/19	2	24.30	4	24.35	24.35	-2	4,138	-0.05%
2020/02/18	1	24.10	0	0.00	24.10	1	4,320	0.02%
2020/02/17	0	0.00	6	23.99	24.05	-6	4,607	-0.13%
2020/02/14	2	23.60	8	23.55	23.55	-6	4,521	-0.13%
2020/02/13	5	23.35	0	0.00	23.35	5	4,508	0.11%
2020/02/12	25	23.28	0	0.00	23.25	25	4,518	0.55%
2020/02/11	0	0.00	2	23.00	23.10	-2	4,486	-0.04%
2020/02/10	0	0.00	5	22.70	22.65	-5	4,491	-0.11%
2020/02/07	1	22.95	5	23.19	22.95	-4	4,514	-0.09%
2020/02/06	0	0.00	1	23.35	23.35	-1	4,491	-0.02%
2020/02/05	6	22.83	4	22.61	22.50	2	4,420	0.05%
2020/02/04	2	22.75	2	22.75	22.80	0	4,384	0.00%
2020/02/03	28	22.40	1	21.95	22.50	27	4,378	0.62%
2020/01/31	7	22.80	7	23.19	23.30	0	4,319	0.00%
2020/01/30	5	23.10	66	23.30	22.85	-61	4,275	-1.43%
2020/01/20	16	25.36	0.1	25.45	25.35	16	4,161	0.38%
2020/01/17	12	25.18	1	25.30	25.10	11	4,193	0.26%
2020/01/16	289	25.33	1	25.35	25.25	288	4,164	6.92%	大買/鉅額交易
2020/01/15	11	25.09	1	25.20	25.15	10	4,079	0.25%
2020/01/14	3	25.10	6	25.14	25.00	-3	4,057	-0.07%
2020/01/13	3	24.65	5	24.81	24.85	-2	3,956	-0.05%
2020/01/10	13	24.05	10	24.10	24.10	3	3,839	0.08%
2020/01/09	20	24.00	14	24.02	23.95	6	3,825	0.16%
2020/01/08	2	23.65	0	0.00	23.60	2	3,819	0.05%
2020/01/06	0	0.00	2	24.05	23.95	-2	3,775	-0.05%
2020/01/03	0	0.00	11	24.31	24.25	-11	3,793	-0.29%
2020/01/02	0	0.00	5	24.50	24.40	-5	3,817	-0.13%
2019/12/31	77	24.30	0	0.00	24.15	77	3,841	2.00%
2019/12/30	0	0.00	4	24.51	24.50	-4	3,801	-0.11%
2019/12/27	0	0.00	44	24.15	24.20	-44	3,679	-1.20%
2019/12/25	1	24.00	0	0.00	24.05	1	3,655	0.03%
2019/12/24	2	23.95	0	0.00	23.95	2	3,652	0.05%
2019/12/19	2	23.83	0	0.00	23.85	2	3,637	0.05%
2019/12/18	0	0.00	3	23.85	23.75	-3	3,654	-0.08%
2019/12/17	1	23.80	0	0.00	23.80	1	3,649	0.03%
2019/12/16	1	23.85	11	23.87	23.75	-10	3,639	-0.27%
2019/12/13	12	23.67	0	0.00	23.60	12	3,609	0.33%
2019/12/12	3	24.10	0	0.00	23.95	3	3,564	0.08%
2019/12/11	3	24.13	4	24.18	24.20	-1	3,511	-0.03%
2019/12/10	10	24.00	0	0.00	24.05	10	3,476	0.29%
2019/12/09	3	23.97	0	24.00	23.90	3	3,438	0.09%
2019/12/06	0.1	23.60	0	0.00	23.70	0.1	3,371	0.00%
2019/12/04	1	23.50	0	0.00	23.55	1	3,393	0.03%
2019/12/03	5	23.55	2	23.55	23.55	3	3,520	0.09%
2019/12/02	1	23.65	0	0.00	23.50	1	3,554	0.03%
2019/11/29	1	23.45	7	23.45	23.60	-6	3,547	-0.17%
2019/11/28	20	23.90	2	24.03	23.90	18	3,500	0.51%
2019/11/27	57	24.50	32	24.49	24.35	25	3,552	0.70%
2019/11/26	36	23.85	18	23.96	24.00	18	3,402	0.53%
2019/11/25	2	23.75	11	23.65	23.70	-9	3,296	-0.27%
2019/11/22	1	23.35	0	0.00	23.40	1	3,240	0.03%
2019/11/21	2	23.10	11	23.00	23.25	-9	3,227	-0.28%
2019/11/20	5	23.35	0	0.00	23.15	5	3,311	0.15%
2019/11/19	3	23.15	0	0.00	23.35	3	3,395	0.09%
2019/11/18	4	23.50	1	23.60	23.15	3	3,401	0.09%
2019/11/15	8	23.40	11	23.32	23.25	-3	3,352	-0.09%
2019/11/14	12	22.87	20	23.07	22.95	-8	3,139	-0.25%
2019/11/13	0	0.00	1	21.85	21.85	-1	2,844	-0.04%
2019/11/12	3	21.73	0	0.00	21.85	3	2,892	0.10%
2019/11/11	9	21.89	0	0.00	21.60	9	2,949	0.31%
2019/11/08	0	0.00	4	22.50	22.60	-4	2,965	-0.13%
2019/11/07	2	22.40	3	22.42	22.55	-1	3,148	-0.03%
2019/11/06	4	22.78	5	22.75	22.55	-1	3,240	-0.03%
2019/11/05	1	22.65	0	0.00	22.55	1	3,224	0.03%
2019/11/04	1	22.60	1	22.60	22.65	0	3,244	0.00%
2019/11/01	1	22.40	0	0.00	22.40	1	3,224	0.03%
2019/10/31	1	22.60	0	0.00	22.20	1	3,258	0.03%
2019/10/30	0	0.00	2	22.45	22.40	-2	3,290	-0.06%
2019/10/29	1	22.45	1	22.50	22.25	0	3,367	0.00%
2019/10/28	2	22.65	1	22.70	22.65	1	3,593	0.03%
2019/10/25	5	22.58	29	22.59	22.50	-24	3,564	-0.67%
2019/10/23	1	22.20	0	0.00	22.20	1	3,511	0.03%
2019/10/22	5	22.40	0	0.00	22.30	5	3,512	0.14%
2019/10/21	1	22.25	1	22.20	22.30	0	3,481	0.00%
2019/10/18	0	0.00	7	21.90	22.20	-7	3,477	-0.20%
2019/10/17	1	22.00	1	21.90	21.90	0	3,474	0.00%
2019/10/15	0	0.00	2	22.05	21.95	-2	3,474	-0.06%
2019/10/14	1	22.25	1	22.05	22.05	0	3,471	0.00%
2019/10/09	1	22.05	0	0.00	22.00	1	3,465	0.03%
2019/10/08	3	22.15	0	0.00	22.00	3	3,443	0.09%
2019/10/07	3	22.15	1	21.95	22.30	2	3,385	0.06%
2019/09/26	0	0.00	1	22.05	21.90	-1	3,439	-0.03%
2019/09/25	0	0.00	5	22.15	22.05	-5	3,440	-0.15%
2019/09/23	1	22.55	1	22.50	22.50	0	3,460	0.00%
2019/09/19	2	22.35	2	22.25	22.30	0	3,406	0.00%
2019/09/18	1	22.05	1	22.00	22.00	0	3,392	0.00%
2019/09/16	1	22.00	33	22.00	21.95	-32	3,446	-0.93%
2019/09/12	1	22.25	0	0.00	22.25	1	3,604	0.03%
2019/09/10	1	22.40	0	0.00	22.10	1	3,584	0.03%
2019/09/09	0	0.00	1	22.70	22.35	-1	3,556	-0.03%
2019/09/06	2	22.68	4	22.68	22.65	-2	3,516	-0.06%
2019/09/05	38	22.92	17	23.09	22.95	21	3,455	0.61%
2019/09/04	1	22.65	0	0.00	22.65	1	3,324	0.03%
2019/09/02	0	0.00	1	22.30	22.45	-1	3,267	-0.03%
2019/08/30	3	22.20	1	22.40	22.15	2	3,245	0.06%
2019/08/28	2	22.00	0	0.00	21.85	2	3,094	0.06%
2019/08/27	1	21.95	2	22.00	21.95	-1	3,082	-0.03%
2019/08/26	20	21.75	0	0.00	21.55	20	3,101	0.64%
2019/08/23	36	22.00	2	22.25	22.05	34	3,080	1.10%
2019/08/22	0	0.00	1	23.35	23.40	-1	2,951	-0.03%
2019/08/21	1	23.20	0	0.00	23.10	1	2,853	0.04%
2019/08/20	0	0.00	4	23.35	23.05	-4	2,801	-0.14%
2019/08/19	1	22.95	0	0.00	23.10	1	2,763	0.04%
2019/08/16	16	22.75	1	23.00	22.85	15	2,745	0.55%
2019/08/15	17	22.76	0	0.00	22.80	17	2,707	0.63%
2019/08/14	1	23.30	3	23.27	23.10	-2	2,666	-0.08%
2019/08/13	33	23.37	6	23.58	23.30	27	2,616	1.03%
2019/08/12	5	23.27	36	23.52	23.55	-31	2,551	-1.22%
2019/08/08	1	22.70	0	0.00	22.75	1	2,376	0.04%
2019/08/07	0	0.00	2	22.18	22.25	-2	2,279	-0.09%
2019/08/05	1	21.85	0	0.00	21.85	1	2,270	0.04%
2019/08/02	2	22.20	0	0.00	21.90	2	2,278	0.09%
2019/08/01	0	0.00	10	22.85	22.50	-10	2,292	-0.44%
2019/07/31	5	22.10	0	0.00	22.70	5	2,251	0.22%
2019/07/30	8	22.68	2	22.65	22.50	6	2,184	0.27%
2019/07/25	0	0.00	1	21.55	21.60	-1	2,113	-0.05%
2019/07/24	2	21.43	0	0.00	21.40	2	2,112	0.09%
2019/07/18	4	21.23	0	0.00	21.05	4	2,247	0.18%
2019/07/17	1	21.30	0	0.00	21.35	1	2,297	0.04%
2019/07/16	2	21.30	0	0.00	21.35	2	2,440	0.08%
2019/07/15	3	21.42	0	0.00	21.45	3	2,511	0.12%
2019/07/11	0	0.00	1	21.15	21.15	-1	2,618	-0.04%
2019/07/10	0	0.00	1	21.05	21.10	-1	2,754	-0.04%
2019/07/08	0	0.00	1	20.95	20.85	-1	2,813	-0.04%
2019/07/01	1	20.65	2	20.60	20.55	-1	3,357	-0.03%
2019/06/27	1	20.40	0	0.00	20.60	1	3,407	0.03%
2019/06/26	2	20.25	0	0.00	20.20	2	3,426	0.06%
2019/06/24	1	20.15	2	20.35	20.25	-1	3,491	-0.03%
2019/06/21	3	20.80	0	0.00	20.45	3	3,496	0.09%
2019/06/20	41	21.15	46	21.04	21.10	-5	3,487	-0.14%
2019/06/13	0	0.00	3	19.70	19.60	-3	3,763	-0.08%
2019/06/10	0	0.00	1	19.55	19.40	-1	3,857	-0.03%
2019/06/05	1	19.50	0	0.00	19.40	1	4,262	0.02%
2019/06/03	1	19.50	0	0.00	19.40	1	4,471	0.02%
2019/05/31	6	19.75	0	0.00	19.70	6	4,548	0.13%
2019/05/29	0	0.00	8	18.85	18.95	-8	5,010	-0.16%
2019/05/27	2	18.98	0	0.00	18.95	2	5,147	0.04%
2019/05/23	0	0.00	1	19.05	18.95	-1	5,190	-0.02%
2019/05/22	0	0.00	1	19.50	19.50	-1	5,232	-0.02%
2019/05/21	1	19.50	0	0.00	19.45	1	5,266	0.02%
2019/05/17	0	0.00	3	19.45	19.30	-3	5,307	-0.06%
2019/05/14	1	20.10	0	0.00	20.20	1	5,430	0.02%
2019/05/13	3	20.65	0	0.00	20.75	3	5,468	0.05%
2019/05/10	2	21.20	0	0.00	20.60	2	5,498	0.04%
2019/05/09	3	21.32	0	0.00	20.85	3	5,609	0.05%
2019/05/06	1	22.05	0	0.00	22.00	1	5,720	0.02%
2019/05/02	0	0.00	4	22.94	22.90	-4	5,555	-0.07%
2019/04/30	0	0.00	1	22.50	22.50	-1	5,507	-0.02%
2019/04/29	2	22.35	1	22.25	22.20	1	5,488	0.02%
2019/04/26	2	22.50	1	22.35	22.25	1	5,475	0.02%
2019/04/25	1	22.90	5	22.90	22.75	-4	5,471	-0.07%
2019/04/24	0	0.00	5	22.75	22.60	-5	5,519	-0.09%
2019/04/23	16	22.74	1	22.70	22.60	15	5,495	0.27%
2019/04/22	10	22.78	37	22.98	22.90	-27	5,439	-0.50%
2019/04/18	0	0.00	1	22.45	22.00	-1	5,233	-0.02%
2019/04/17	0	0.00	10	22.35	22.60	-10	5,158	-0.19%
2019/04/16	9	22.48	1	22.40	22.45	8	5,118	0.16%
2019/04/15	2	22.35	2	22.33	22.50	0	4,977	0.00%
2019/04/12	0	0.00	7	21.88	21.80	-7	4,825	-0.15%
2019/04/11	0	0.00	5.1	21.85	21.65	-5.1	4,799	-0.11%
2019/04/10	7	22.24	49	22.28	22.10	-42	4,723	-0.89%
2019/04/09	31	21.34	7	21.74	21.80	24	4,415	0.54%
2019/04/08	2	20.95	0	0.00	20.95	2	4,251	0.05%
2019/04/03	1	20.95	1	21.00	21.00	0	4,212	0.00%
2019/04/01	1	20.90	0	0.00	20.55	1	4,156	0.02%
2019/03/29	47	20.88	0	0.00	20.85	47	4,083	1.15%
2019/03/26	0	0.00	3	20.80	20.80	-3	4,012	-0.07%
2019/03/25	0	21.00	0	0.00	20.85	0	4,020	0.00%
2019/03/22	17	21.25	0	0.00	21.20	17	4,000	0.42%
2019/03/21	23	21.78	1	21.90	21.70	22	3,969	0.55%
2019/03/20	1	20.90	60	20.80	21.50	-59	4,124	-1.43%
2019/03/18	70	21.10	8	21.10	21.15	62	4,062	1.53%
2019/03/15	0	0.00	2	21.25	21.15	-2	4,051	-0.05%
2019/03/14	1	21.20	0	0.00	21.25	1	4,055	0.02%
2019/03/13	3	21.45	4	21.38	21.15	-1	4,052	-0.02%
2019/03/12	2	21.38	1	21.35	21.30	1	4,033	0.02%
2019/03/11	2	21.10	2	21.10	21.15	0	4,010	0.00%
2019/03/08	2	21.95	8	22.44	22.60	-6	3,818	-0.16%
2019/03/07	0	0.00	11	22.35	22.05	-11	3,709	-0.30%
2019/03/06	22	22.30	23	22.07	22.30	-1	3,621	-0.03%
2019/03/05	1	22.15	0	0.00	22.10	1	3,530	0.03%
2019/03/04	5	22.23	10	22.78	23.00	-5	3,385	-0.15%
2019/02/27	0	0.00	11	21.59	21.50	-11	2,983	-0.37%
2019/02/26	1	21.05	0	0.00	21.00	1	2,851	0.04%
2019/02/25	1	20.90	3	21.05	21.00	-2	2,837	-0.07%
2019/02/19	10	21.00	1	21.00	20.95	9	2,785	0.32%
2019/02/18	0	0.00	1	20.95	20.75	-1	2,743	-0.04%
2019/02/15	5	21.05	0	0.00	20.90	5	2,723	0.18%
2019/02/14	2	20.78	0	0.00	20.80	2	2,685	0.07%
2019/02/13	2	21.08	2	21.08	20.75	0	2,648	0.00%
2019/02/12	7	20.61	1	20.20	20.65	6	2,545	0.24%
2019/02/11	0	20.30	2	20.30	20.25	-2	2,463	-0.08%
2019/01/30	1	20.30	5	20.37	20.10	-4	2,412	-0.17%
2019/01/29	4	19.84	3	19.88	20.00	1	2,272	0.04%
2019/01/28	0	0.00	3	19.42	19.75	-3	2,101	-0.14%
2019/01/25	2	19.05	2	19.05	19.05	0	2,163	0.00%
2019/01/23	0	0.00	4	18.95	18.90	-4	2,185	-0.18%
2019/01/22	1	19.05	0	0.00	19.00	1	2,172	0.05%
2019/01/21	10	19.30	0	0.00	19.25	10	2,152	0.46%
2019/01/18	2	19.30	0	0.00	19.40	2	2,150	0.09%
2019/01/17	0	0.00	50	19.75	19.40	-50	2,157	-2.32%
2019/01/16	52	20.09	43	19.75	19.95	9	2,122	0.42%
2019/01/10	11	19.20	0	0.00	19.30	11	1,946	0.57%
2019/01/09	30	19.37	0	0.00	19.30	30	1,948	1.54%
2019/01/08	1	19.40	0	0.00	19.25	1	1,946	0.05%
2019/01/07	0	0.00	14	19.25	19.20	-14	1,935	-0.72%
2019/01/04	1	18.85	0	0.00	18.60	1	1,924	0.05%
2018/12/25	1	19.05	2	18.90	18.95	-1	2,007	-0.05%
2018/12/24	0	0.00	10	19.20	19.30	-10	2,010	-0.50%
2018/12/21	2	19.15	10	19.00	19.20	-8	2,030	-0.39%
2018/12/20	0	0.00	2	19.13	19.00	-2	2,036	-0.10%
2018/12/19	10	19.60	4	19.50	19.30	6	2,027	0.30%
2018/12/17	0	0.00	5	20.37	20.10	-5	2,122	-0.24%
2018/12/14	3	20.32	20	20.34	20.40	-17	2,118	-0.80%
2018/12/13	55	20.95	14	20.78	20.70	41	2,079	1.97%
2018/12/12	0	0.00	2	19.55	20.15	-2	1,712	-0.12%
2018/12/11	1	19.20	0	0.00	19.00	1	1,704	0.06%
2018/12/10	0	0.00	1	19.15	19.05	-1	1,762	-0.06%
2018/12/07	0	0.00	1	19.05	19.45	-1	1,750	-0.06%
2018/12/06	2	19.35	0	0.00	18.80	2	1,718	0.12%
2018/12/05	0	0.00	8	19.20	19.40	-8	1,700	-0.47%
2018/12/04	15	19.71	2	19.70	19.60	13	1,677	0.78%
2018/12/03	2	19.25	32	19.12	19.50	-30	1,569	-1.91%
2018/11/29	2	18.65	0	0.00	18.40	2	1,507	0.13%
2018/11/19	0	0.00	5	18.15	18.25	-5	1,559	-0.32%
2018/11/09	2	18.38	0	0.00	18.40	2	1,599	0.13%
2018/11/06	0	0.00	1	18.40	18.40	-1	1,634	-0.06%
2018/11/02	43	18.56	7	18.74	18.70	36	1,744	2.06%
2018/10/30	1	17.45	0	0.00	17.40	1	1,662	0.06%
2018/10/25	2	17.45	2	17.50	17.30	0	1,673	0.00%
2018/10/23	0.1	18.15	0	0.00	18.15	0.1	1,656	0.01%
2018/10/19	0	0.00	1	18.05	18.45	-1	1,681	-0.06%
2018/10/18	1	18.35	0	0.00	18.30	1	1,678	0.06%
2018/10/15	1	18.50	0	0.00	18.60	1	1,676	0.06%
2018/10/12	3	18.15	0	0.00	18.35	3	1,656	0.18%
2018/10/11	0	0.00	12	18.13	17.95	-12	1,648	-0.73%
2018/10/09	0.1	19.70	0	0.00	19.65	0.1	1,587	0.01%
2018/10/05	1	19.50	0	0.00	19.70	1	1,578	0.06%
2018/10/03	0	0.00	2	20.55	20.40	-2	1,531	-0.13%
2018/10/02	2	20.50	1	20.50	20.45	1	1,520	0.07%
2018/09/27	1	20.50	0	0.00	20.50	1	1,522	0.07%
2018/09/25	3	20.77	0	0.00	20.80	3	1,503	0.20%
2018/09/21	10	20.75	13	20.75	20.70	-3	1,480	-0.20%
2018/09/19	1	20.50	0	0.00	20.45	1	1,365	0.07%
2018/09/18	0	0.00	1	20.40	20.35	-1	1,360	-0.07%
2018/09/17	6	20.52	7	20.56	20.55	-1	1,352	-0.07%
2018/09/13	0	0.00	1	19.90	19.80	-1	1,240	-0.08%
2018/09/11	2	19.58	0	0.00	19.65	2	1,251	0.16%
2018/09/07	0	0.00	1	20.40	19.90	-1	1,250	-0.08%
2018/09/03	0	0.00	0.3	20.50	20.00	-0.3	1,288	-0.03%
2018/08/31	2	19.90	0	0.00	20.25	2	1,281	0.16%
2018/08/29	0	0.00	10	20.65	20.60	-10	1,336	-0.75%
2018/08/28	3	20.63	0	0.00	20.60	3	1,299	0.23%
2018/08/27	1	20.55	0	0.00	20.65	1	1,270	0.08%
2018/08/24	1	20.20	0	0.00	20.40	1	1,248	0.08%
2018/08/22	1	20.30	0	0.00	20.35	1	1,241	0.08%
2018/08/14	10	19.50	3	19.58	19.60	7	1,218	0.57%
2018/08/08	0	0.00	1	20.10	20.20	-1	1,060	-0.09%
2018/08/07	0	0.00	1	20.05	20.00	-1	1,049	-0.10%
2018/08/03	2	19.30	0	0.00	19.35	2	1,041	0.19%
2018/08/01	1	19.60	1	19.50	19.50	0	1,059	0.00%
2018/07/30	1	19.30	0	0.00	19.35	1	1,065	0.09%
2018/07/25	0	0.00	1	19.35	19.30	-1	1,070	-0.09%
2018/07/23	0	0.00	2	18.90	18.90	-2	1,061	-0.19%
2018/07/20	1	18.60	0	0.00	18.65	1	1,070	0.09%
2018/07/18	1	18.55	0	0.00	18.60	1	1,096	0.09%
2018/07/13	0	0.00	2	18.30	18.50	-2	1,176	-0.17%
2018/07/12	2	18.15	0	0.00	18.20	2	1,195	0.17%
2018/07/10	0	0.00	1	18.10	18.10	-1	1,215	-0.08%
2018/07/06	0	0.00	6	18.15	18.15	-6	1,211	-0.50%
2018/07/05	1	18.85	0	0.00	18.55	1	1,193	0.08%
2018/07/03	0.1	18.90	0	0.00	18.90	0.1	1,196	0.01%
2018/07/02	6	19.17	0	0.00	19.15	6	1,190	0.50%
2018/06/29	0	0.00	10	18.91	18.95	-10	1,164	-0.86%
2018/06/28	0	0.00	4	18.81	18.80	-4	1,166	-0.34%
2018/06/26	0	19.30	0	0.00	18.85	0	1,161	0.00%
2018/06/25	4	19.09	9	19.05	19.00	-5	1,155	-0.43%
2018/06/22	5	19.25	0	0.00	19.20	5	1,160	0.43%
2018/06/21	1	19.10	0	0.00	19.10	1	1,159	0.09%
2018/06/20	2	19.03	0	0.00	19.05	2	1,173	0.17%
2018/06/19	0	0.00	3	19.60	19.30	-3	1,162	-0.26%
2018/06/13	0.1	19.80	0	0.00	19.60	0.1	1,145	0.01%
2018/06/12	5	19.89	11	19.85	19.80	-6	1,141	-0.53%
2018/06/11	0	0.00	1	19.60	19.50	-1	1,088	-0.09%
2018/06/08	0	0.00	1	19.40	19.45	-1	1,085	-0.09%
2018/06/07	1	19.25	1	19.60	19.40	0	1,126	0.00%
2018/06/06	1	19.15	0	0.00	19.05	1	1,055	0.09%
2018/06/05	0	0.00	1	19.40	19.30	-1	1,046	-0.10%
2018/06/01	4	19.30	2	19.35	19.30	2	1,075	0.19%
2018/05/31	0	0.00	3	19.33	19.50	-3	1,087	-0.28%
2018/05/30	1	18.90	0	0.00	18.90	1	1,078	0.09%
2018/05/28	9	19.20	0	0.00	19.10	9	1,109	0.81%
2018/05/25	0	0.00	1	19.40	19.25	-1	1,114	-0.09%
2018/05/24	2	18.75	0	0.00	18.80	2	1,065	0.19%
2018/05/17	1	18.55	0	0.00	18.50	1	1,137	0.09%
2018/05/16	1	18.55	5	18.50	18.45	-4	1,154	-0.35%
2018/05/14	0	0.00	2	18.70	18.60	-2	1,234	-0.16%
2018/05/11	2	19.08	0	0.00	19.00	2	1,226	0.16%
2018/05/10	0	0.00	2	19.18	19.20	-2	1,230	-0.16%
2018/05/09	1	19.00	0	0.00	18.90	1	1,248	0.08%
2018/05/04	1	18.90	0	0.00	18.50	1	1,300	0.08%
2018/04/26	5	19.15	0	0.00	19.00	5	1,653	0.30%
2018/04/25	2	19.10	0	0.00	19.15	2	1,676	0.12%
2018/04/24	0	0.00	1	19.35	19.25	-1	1,738	-0.06%
2018/04/19	1	20.35	0	0.00	20.35	1	2,097	0.05%
2018/04/18	0	0.00	1	20.00	19.95	-1	2,043	-0.05%
2018/04/17	2	20.15	0	0.00	20.15	2	2,028	0.10%
2018/04/13	0	0.00	47	20.65	20.60	-47	2,025	-2.32%
2018/04/12	0	0.00	3	20.70	20.65	-3	2,032	-0.15%
2018/04/11	0	0.00	5	20.65	20.60	-5	2,030	-0.25%
2018/04/10	0	0.00	1	20.70	20.65	-1	2,036	-0.05%
2018/03/31	1	20.70	0	0.00	20.70	1	2,035	0.05%
2018/03/29	0	0.00	1	20.60	20.55	-1	2,042	-0.05%
2018/03/28	0	0.00	6	20.70	20.65	-6	2,044	-0.29%
2018/03/27	1	20.80	2	20.73	20.75	-1	2,050	-0.05%
2018/03/21	0	0.00	8	21.21	21.15	-8	2,024	-0.40%
2018/03/15	0	0.00	3	21.60	21.60	-3	2,010	-0.15%
2018/03/13	1	21.25	2	21.50	21.50	-1	2,030	-0.05%
2018/03/12	2	21.20	0	0.00	21.20	2	1,997	0.10%
2018/03/09	0	0.00	1	21.15	21.15	-1	2,004	-0.05%
2018/03/07	5	21.40	1	21.40	21.35	4	1,992	0.20%
2018/03/05	5	21.50	0	0.00	21.55	5	1,980	0.25%
2018/03/02	1	21.55	0	0.00	21.55	1	1,974	0.05%
2018/02/26	6	21.51	0	0.00	21.55	6	1,971	0.30%
2018/02/23	2	21.45	0	0.00	21.45	2	1,963	0.10%
2018/02/21	0	0.00	2	21.20	21.20	-2	2,002	-0.10%
2018/02/09	0	0.00	3	20.68	20.65	-3	1,997	-0.15%
2018/02/06	0	0.00	1	21.20	21.10	-1	1,976	-0.05%
2018/02/01	20	23.00	2	22.70	22.70	18	1,937	0.93%
2018/01/29	32	23.25	32	23.49	23.25	0	1,906	0.00%
2018/01/26	16	23.73	2	23.98	23.45	14	1,867	0.75%
2018/01/25	10	23.14	3	23.15	23.00	7	1,626	0.43%
2018/01/24	1	22.55	0	0.00	22.50	1	1,515	0.07%
2018/01/23	10	22.48	0	0.00	22.40	10	1,509	0.66%
2018/01/19	0	0.00	1	22.55	22.60	-1	1,511	-0.07%
2018/01/18	0	0.00	3	22.98	22.90	-3	1,485	-0.20%
2018/01/17	11	23.14	6	23.38	23.40	5	1,425	0.35%
2018/01/16	0	0.00	1	22.30	22.75	-1	1,154	-0.09%
2018/01/15	5	21.40	0	0.00	21.40	5	1,063	0.47%
2018/01/12	1	21.45	0	0.00	21.60	1	1,086	0.09%
2018/01/11	1	21.30	0	0.00	21.25	1	1,125	0.09%
2018/01/09	0	0.00	15	21.70	21.65	-15	1,141	-1.31%
2018/01/05	0	0.00	2	21.95	21.95	-2	1,155	-0.17%
2018/01/03	0	0.00	1	22.00	22.00	-1	1,218	-0.08%