康舒 (6282)-元大-屏南券商分點個股進出

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
33.65
漲跌
▲0.40
漲幅
+1.20%
成交量
2,982張
產業
上市電子零組件類股
918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－元大-屏南券商分點個股進出

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

元大-屏南券商分點個股進出
元大-屏南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
2024/12/03	0	0.00	1.1	33.85	33.65	-1.1	3,969	-0.03%
2024/12/02	3.1	33.75	0.1	34.15	33.25	3	3,950	0.08%
2024/11/29	1	32.85	3	33.05	33.10	-2	3,868	-0.05%
2024/11/28	1.1	32.81	0	0.00	32.85	1.1	3,876	0.03%
2024/11/27	40	34.44	1	33.90	33.90	39	3,834	1.02%
2024/11/26	1.2	34.64	1	34.15	34.05	0.2	3,757	0.00%
2024/11/25	11	34.68	12.1	34.91	35.20	-1.1	3,614	-0.03%
2024/11/22	16	34.60	12	34.74	34.55	4	3,434	0.12%
2024/11/21	9.2	34.03	11.2	34.01	34.40	-2	3,237	-0.06%
2024/11/20	14	33.58	9.1	33.39	33.50	4.9	2,985	0.16%
2024/11/19	1	32.00	2	32.13	32.00	-1	2,749	-0.04%
2024/11/15	2	32.15	2	31.80	31.85	0	2,667	0.00%
2024/11/14	2.1	32.66	0	0.00	32.05	2.1	2,646	0.08%
2024/11/13	3	32.05	11	32.72	33.70	-8	2,450	-0.33%
2024/11/11	1	31.25	5	31.25	31.40	-4	2,191	-0.18%
2024/11/08	2	32.00	1.2	31.72	31.70	0.9	2,217	0.04%
2024/11/07	7	33.65	0	0.00	32.90	7	2,183	0.32%
2024/10/30	3	32.22	0	0.00	32.05	3	2,657	0.11%
2024/10/28	0.1	33.50	11	33.40	33.65	-10.9	2,684	-0.41%
2024/10/25	3	34.15	0	0.00	33.80	3	2,724	0.11%
2024/10/21	0	0.00	2	34.40	34.30	-2	2,883	-0.07%
2024/10/18	1	33.95	0	0.00	33.85	1	2,973	0.03%
2024/10/17	2	34.20	0	0.00	34.30	2	3,014	0.07%
2024/10/14	0	0.00	10	33.84	33.75	-10	3,121	-0.32%
2024/10/09	3	33.40	1	33.05	33.00	2	3,535	0.06%
2024/10/08	1	33.75	0	0.00	33.35	1	3,577	0.03%
2024/10/07	0	0.00	2	34.00	34.00	-2	3,687	-0.05%
2024/10/04	0.2	33.90	0	0.00	33.90	0.2	3,831	0.00%
2024/09/24	0	0.00	1	32.85	32.95	-1	4,956	-0.02%
2024/09/23	0	0.00	7	33.16	33.20	-7	5,051	-0.14%
2024/09/20	0	0.00	0.1	32.80	33.00	-0.1	5,101	0.00%
2024/09/19	0	0.00	1	32.75	32.85	-1	5,222	-0.02%
2024/09/16	1	32.70	0	0.00	32.80	1	5,336	0.02%
2024/09/13	0	0.00	11	31.98	32.30	-11	5,440	-0.20%
2024/09/11	0	0.00	11	31.55	31.50	-11	6,297	-0.17%
2024/09/10	0	0.00	1	32.50	31.55	-1	6,379	-0.02%
2024/09/09	1.1	31.74	2.4	32.10	32.20	-1.3	6,449	-0.02%
2024/09/06	4	31.93	1	31.90	31.85	3	6,481	0.05%
2024/09/05	0.1	32.00	11.3	32.84	31.90	-11.2	6,558	-0.17%
2024/09/04	0.1	32.21	0	0.00	32.05	0.1	6,656	0.00%
2024/09/03	1	34.35	2	34.70	34.10	-1	6,649	-0.02%
2024/08/30	1	34.85	0	0.00	35.00	1	6,748	0.01%
2024/08/28	1	34.80	0	0.00	34.80	1	6,771	0.01%
2024/08/27	1	35.10	0	0.00	35.10	1	6,795	0.01%
2024/08/26	1	35.35	0	0.00	35.30	1	6,855	0.01%
2024/08/22	3	35.58	0	0.00	35.35	3	6,917	0.04%
2024/08/21	0	0.00	1	35.10	34.90	-1	6,987	-0.01%
2024/08/20	2	35.30	0	0.00	35.10	2	7,102	0.03%
2024/08/16	1	34.70	0	0.00	34.75	1	7,193	0.01%
2024/08/15	1	34.85	0	0.00	34.80	1	7,255	0.01%
2024/08/14	1	35.20	9	35.12	35.45	-8	7,300	-0.11%
2024/08/13	4	35.08	0	0.00	34.85	4	7,303	0.05%
2024/08/12	0	0.00	1	35.15	35.30	-1	7,322	-0.01%
2024/08/09	0	0.00	0.3	34.45	34.25	-0.3	7,344	0.00%
2024/08/07	1	33.90	3	32.55	33.95	-2	7,359	-0.03%
2024/08/06	0.1	29.80	34	30.55	30.90	-33.9	7,294	-0.46%
2024/08/05	6.1	31.95	0	0.00	31.95	6.1	7,185	0.08%
2024/08/02	0.1	35.50	0	0.00	35.50	0.1	7,241	0.00%
2024/07/31	0	0.00	1	36.00	35.90	-1	7,442	-0.01%
2024/07/29	4	36.13	0	0.00	35.80	4	7,480	0.05%
2024/07/26	1.2	36.47	0	0.00	36.75	1.2	7,445	0.02%
2024/07/22	1	37.00	2	37.00	36.70	-1	7,475	-0.01%
2024/07/19	5.1	38.50	0	0.00	37.95	5.1	7,432	0.07%
2024/07/18	0.1	39.00	0	0.00	38.95	0.1	7,447	0.00%
2024/07/17	1	39.65	2	39.63	39.30	-1	7,490	-0.01%
2024/07/16	0	0.00	6	39.62	39.25	-6	7,604	-0.08%
2024/07/15	2.1	39.58	0	0.00	39.10	2.1	7,746	0.03%
2024/07/12	6	39.43	0	0.00	39.60	6	7,937	0.08%
2024/07/11	6.3	39.84	15	39.90	39.45	-8.7	8,073	-0.11%
2024/07/10	0	0.00	1	39.20	39.20	-1	7,837	-0.01%
2024/07/09	5	39.22	8	39.10	39.15	-3	7,863	-0.04%
2024/07/08	3	40.02	15	39.98	40.10	-12	7,902	-0.15%
2024/07/05	3	40.67	8.1	40.65	40.25	-5.1	7,992	-0.06%
2024/07/04	5	39.64	11	39.82	39.90	-6	7,711	-0.08%
2024/07/03	40	40.19	24.1	40.23	39.55	15.9	7,584	0.21%
2024/07/01	6	38.46	10	38.55	38.30	-4	7,099	-0.06%
2024/06/27	4	38.76	0	0.00	38.70	4	7,090	0.06%
2024/06/26	8	39.04	3	38.90	38.90	5	7,058	0.07%
2024/06/25	1	38.85	10	38.89	39.40	-9	7,074	-0.13%
2024/06/24	2.1	38.65	0	0.00	38.50	2.1	7,019	0.03%
2024/06/21	0	0.00	12	39.01	39.05	-12	7,039	-0.17%
2024/06/20	3.6	39.02	1	39.00	39.00	2.6	7,025	0.04%
2024/06/19	14.1	39.39	6	39.22	39.10	8.1	7,010	0.12%
2024/06/18	69	39.58	97.6	39.61	39.70	-28.6	6,807	-0.42%
2024/06/17	0	0.00	2	38.20	37.90	-2	6,284	-0.03%
2024/06/14	1	37.70	2	37.70	37.75	-1	6,288	-0.02%
2024/06/13	0	0.00	1	37.25	37.20	-1	6,241	-0.02%
2024/06/12	4.4	37.02	0	0.00	37.05	4.4	6,263	0.07%
2024/06/11	2	37.68	3	38.30	37.70	-1	6,231	-0.02%
2024/06/07	0	0.00	7	37.44	37.60	-7	6,280	-0.11%
2024/06/06	2.2	36.81	0	0.00	36.90	2.2	6,282	0.04%
2024/06/05	2	37.00	0	0.00	36.90	2	6,255	0.03%
2024/06/04	2	37.25	0	0.00	37.25	2	6,320	0.03%
2024/06/03	0	0.00	2	37.65	37.40	-2	6,447	-0.03%
2024/05/31	2	37.60	9.1	37.70	37.50	-7.1	6,503	-0.11%
2024/05/30	2	37.93	3	38.17	37.40	-1	6,558	-0.02%
2024/05/29	4	37.81	1	37.80	37.70	3	6,636	0.05%
2024/05/28	0.2	38.10	2	37.85	38.10	-1.8	6,861	-0.03%
2024/05/27	3	37.08	3	37.60	37.65	0	7,290	0.00%
2024/05/24	1.2	36.51	11	36.45	36.40	-9.8	7,376	-0.13%
2024/05/23	1.1	37.34	4	37.20	37.15	-2.9	7,327	-0.04%
2024/05/22	3	37.82	3	37.78	37.75	0	7,490	0.00%
2024/05/21	0.6	37.63	0	0.00	38.00	0.6	7,636	0.01%
2024/05/20	0	0.00	1	37.45	37.60	-1	8,194	-0.01%
2024/05/17	5	37.45	0	0.00	37.45	5	8,902	0.06%
2024/05/16	2	37.35	2	37.40	37.35	0	9,344	0.00%
2024/05/15	3	37.32	2	37.65	37.10	1	9,841	0.01%
2024/05/14	4	37.21	4.4	37.26	37.35	-0.4	10,085	0.00%
2024/05/13	7	37.51	5	37.20	37.20	2	10,200	0.02%
2024/05/09	11	37.80	0	0.00	37.30	11	10,844	0.10%
2024/05/08	3	37.63	2	37.15	37.95	1	10,925	0.01%
2024/05/07	16.1	38.24	12	38.47	38.30	4.1	11,028	0.04%
2024/05/06	20.2	39.10	7	38.94	38.90	13.2	11,092	0.12%
2024/05/03	2	39.30	0	0.00	39.35	2	10,976	0.02%
2024/05/02	0	0.00	2	40.00	40.00	-2	10,957	-0.02%
2024/04/29	0	0.00	3	39.78	39.90	-3	10,992	-0.03%
2024/04/26	2	39.70	1	39.50	39.50	1	10,984	0.01%
2024/04/25	0	0.00	12	40.11	39.85	-12	10,967	-0.11%
2024/04/24	1	40.00	8.2	40.01	40.40	-7.2	10,947	-0.07%
2024/04/23	3	39.33	5	39.11	38.85	-2	10,931	-0.02%
2024/04/22	12	39.98	3	40.47	39.35	9	10,877	0.08%
2024/04/19	7	40.69	1	40.50	39.50	6	10,745	0.06%
2024/04/18	23	40.91	14	40.64	40.40	9	10,615	0.08%
2024/04/17	1	40.80	12.2	40.29	40.75	-11.2	10,474	-0.11%
2024/04/16	37	38.29	0	0.00	38.30	37	10,305	0.36%
2024/04/15	25	39.98	0	0.00	39.90	25	10,315	0.24%
2024/04/12	58	40.41	8	40.38	40.45	50	10,271	0.49%
2024/04/11	5.2	40.27	2	40.20	40.25	3.2	10,156	0.03%
2024/04/10	0.1	39.30	1	39.30	39.20	-1	9,981	-0.01%
2024/04/09	1	39.00	0	0.00	39.00	1	10,013	0.01%
2024/04/02	4	39.23	0	0.00	39.10	4	10,097	0.04%
2024/04/01	0	0.00	10	39.20	39.40	-10	10,145	-0.10%
2024/03/29	3	38.90	0	0.00	38.75	3	10,193	0.03%
2024/03/28	1	39.10	2	39.05	38.90	-1	10,175	-0.01%
2024/03/27	0	0.00	1	39.30	39.00	-1	10,146	-0.01%
2024/03/26	0	0.00	13	39.29	39.15	-13	10,103	-0.13%
2024/03/22	12	40.37	0	0.00	40.20	12	10,107	0.12%
2024/03/21	0	0.00	2	40.20	40.30	-2	10,097	-0.02%
2024/03/20	5	39.70	1	39.80	39.65	4	10,091	0.04%
2024/03/19	1	40.00	4	40.00	39.80	-3	10,154	-0.03%
2024/03/15	1	39.20	0	0.00	39.80	1	10,478	0.01%
2024/03/14	3	39.10	0	0.00	39.20	3	10,726	0.03%
2024/03/13	9.1	39.30	0	0.00	39.05	9.1	10,774	0.08%
2024/03/08	13	39.92	0	0.00	39.85	13	11,025	0.12%
2024/03/07	15	40.25	0	0.00	40.00	15	11,118	0.13%
2024/03/06	3	41.28	0	0.00	41.10	3	11,233	0.03%
2024/03/05	2	41.50	4	41.70	41.60	-2	11,387	-0.02%
2024/03/04	5	42.03	1	41.75	41.80	4	11,485	0.03%
2024/03/01	7	42.42	12	42.57	42.25	-5	11,617	-0.04%
2024/02/29	15	42.40	37.1	40.78	42.60	-22.1	11,708	-0.19%
2024/02/27	33.2	39.79	0	0.00	39.50	33.2	11,723	0.28%
2024/02/26	5	40.66	0	0.00	40.60	5	13,446	0.04%
2024/02/23	15	41.07	20.5	41.00	40.55	-5.5	15,113	-0.04%
2024/02/22	6	41.36	2.5	41.80	41.50	3.5	15,239	0.02%
2024/02/21	20	42.28	25	42.17	41.45	-5	15,179	-0.03%
2024/02/20	48	44.07	10	44.71	42.85	38	14,721	0.26%
2024/02/19	9	43.21	5	43.80	43.85	4	14,197	0.03%
2024/02/16	21	43.75	38.1	43.13	43.55	-17.1	13,967	-0.12%
2024/02/15	2.2	41.22	3.6	42.10	42.20	-1.4	13,696	-0.01%
2024/02/05	6	41.55	5	41.70	41.70	1	13,589	0.01%
2024/02/02	6	41.65	10	41.45	41.35	-4	13,461	-0.03%
2024/02/01	19	41.93	14	42.12	42.00	5	13,292	0.04%
2024/01/31	1	40.95	20	40.90	40.80	-19	12,842	-0.15%
2024/01/30	2	41.10	4	41.48	40.50	-2	12,741	-0.02%
2024/01/29	32	40.82	9.6	40.66	40.65	22.4	12,517	0.18%
2024/01/26	0.1	39.00	5	39.35	38.90	-4.9	12,381	-0.04%
2024/01/25	0.1	39.65	1	39.35	39.35	-1	12,422	-0.01%
2024/01/24	0	0.00	2.2	39.91	39.85	-2.2	12,460	-0.02%
2024/01/23	4	39.71	1	39.55	40.05	3	12,528	0.02%
2024/01/18	24	38.28	1.3	37.81	38.30	22.8	12,595	0.18%
2024/01/17	1	38.55	0	0.00	37.90	1	12,633	0.01%
2024/01/15	1	39.05	0	0.00	39.35	1	12,657	0.01%
2024/01/12	9	38.99	0	0.00	38.95	9	12,760	0.07%
2024/01/11	21	39.59	7	39.40	39.45	14	12,847	0.11%
2024/01/10	4	38.55	19	38.72	38.75	-15	12,892	-0.12%
2024/01/09	2.1	39.00	0	0.00	38.90	2.1	12,968	0.02%
2024/01/05	1	39.70	17	39.85	39.65	-16	13,182	-0.12%
2024/01/04	2	39.85	3	39.80	39.75	-1	13,377	-0.01%
2024/01/02	1	41.00	0	0.00	40.85	1	13,473	0.01%
2023/12/29	10	41.39	10	41.13	41.10	0	13,509	0.00%
2023/12/28	0.1	41.45	23	41.70	41.25	-23	13,529	-0.17%
2023/12/27	4	41.09	2.1	41.30	40.90	1.9	13,590	0.01%
2023/12/26	2	41.20	4	41.23	41.30	-2	13,787	-0.01%
2023/12/22	0	0.00	11	40.38	40.45	-11	13,842	-0.08%
2023/12/21	2	40.53	0.2	40.68	40.55	1.8	13,877	0.01%
2023/12/20	0	0.00	1	40.90	40.90	-1	13,918	-0.01%
2023/12/19	0	0.00	10	39.65	40.00	-10	13,976	-0.07%
2023/12/18	3	40.60	1	40.65	40.05	2	14,091	0.01%
2023/12/15	1	40.55	1	40.60	40.50	0	14,169	0.00%
2023/12/14	1.2	40.57	5	40.68	40.55	-3.8	14,320	-0.03%
2023/12/13	14	40.65	1.5	40.23	40.05	12.5	14,340	0.09%
2023/12/12	6	41.50	0	0.00	41.25	6	14,203	0.04%
2023/12/11	14	42.16	12	42.60	42.00	2	14,209	0.01%
2023/12/08	1	41.90	1.2	42.03	41.75	-0.2	14,044	0.00%
2023/12/07	13.6	41.91	13	42.25	41.80	0.6	14,679	0.00%
2023/12/06	38	41.96	4	41.99	41.50	34	14,734	0.23%
2023/12/05	2	40.95	1	41.80	41.60	1	14,713	0.01%
2023/12/04	3	41.62	8.5	41.21	41.25	-5.5	14,650	-0.04%
2023/12/01	5	42.29	3	42.35	42.10	2	14,631	0.01%
2023/11/30	1	41.50	1	41.75	41.90	0	14,758	0.00%
2023/11/29	2	41.70	1	41.75	41.65	1	14,853	0.01%
2023/11/28	18	41.84	0	0.00	41.80	18	15,043	0.12%
2023/11/27	6.1	42.99	49	43.10	42.30	-42.9	14,918	-0.29%
2023/11/24	4.6	43.19	5	43.43	43.70	-0.4	14,718	0.00%
2023/11/23	55.5	44.77	13	44.82	43.75	42.5	14,331	0.30%
2023/11/22	56.7	42.75	135.4	43.37	44.10	-78.7	12,667	-0.62%	大賣/
2023/11/21	9	40.59	4	40.55	40.70	5	11,159	0.04%
2023/11/20	0	0.00	4	39.28	39.45	-4	11,274	-0.04%
2023/11/17	5	39.04	0	0.00	38.95	5	11,838	0.04%
2023/11/16	1.3	39.26	1	39.45	39.45	0.3	12,003	0.00%
2023/11/15	4	38.31	2	37.95	38.35	2	11,935	0.02%
2023/11/14	5.4	37.46	4.8	37.56	37.15	0.6	12,047	0.01%
2023/11/13	0.1	38.25	0.5	37.90	38.40	-0.5	12,162	0.00%
2023/11/10	0.1	39.05	1.2	38.96	39.10	-1.1	12,194	-0.01%
2023/11/09	15	39.05	3	39.10	39.00	12	12,456	0.10%
2023/11/08	3.1	39.88	3.3	39.66	39.55	-0.2	12,864	0.00%
2023/11/07	0	0.00	2	39.40	39.20	-2	13,105	-0.02%
2023/11/06	0	0.00	1	39.55	39.55	-1	14,180	-0.01%
2023/11/03	1.1	38.90	1	38.95	38.80	0.1	14,553	0.00%
2023/11/02	0.1	38.65	0	0.00	38.60	0.1	14,975	0.00%
2023/11/01	1.1	37.72	0	0.00	38.00	1.1	15,472	0.01%
2023/10/31	2	38.93	0	0.00	38.00	2	15,773	0.01%
2023/10/30	2	39.80	1.2	39.26	39.20	0.8	16,754	0.00%
2023/10/27	0	0.00	9	38.83	38.55	-9	17,835	-0.05%
2023/10/26	0	0.00	2.4	39.13	38.95	-2.4	19,965	-0.01%
2023/10/25	0	40.20	1	40.20	39.70	-1	20,822	0.00%
2023/10/24	2.1	39.80	2	39.65	40.00	0.1	21,932	0.00%
2023/10/23	2.1	39.46	4	39.50	39.50	-1.9	22,787	-0.01%
2023/10/20	3	38.92	2	38.70	39.40	1	23,267	0.00%
2023/10/19	0.3	39.68	0	0.00	39.70	0.3	23,658	0.00%
2023/10/18	25.1	39.95	2	39.95	39.95	23.1	24,055	0.10%
2023/10/17	6	41.56	0	0.00	40.70	6	24,732	0.02%
2023/10/16	4.2	41.36	6.1	41.28	41.45	-1.9	25,612	-0.01%
2023/10/13	2	43.15	0	0.00	42.80	2	27,961	0.01%
2023/10/12	37.3	43.25	9	44.24	43.45	28.3	30,081	0.09%
2023/10/11	1	43.00	1	42.55	42.35	0	30,210	0.00%
2023/10/06	8.2	43.83	19	43.85	43.70	-10.8	30,670	-0.04%
2023/10/05	3	44.25	26	44.35	44.30	-23	31,388	-0.07%
2023/10/04	7	43.48	0	0.00	43.85	7	31,815	0.02%
2023/10/03	10	44.66	22	44.43	44.20	-12	32,722	-0.04%
2023/10/02	10	45.17	26	44.96	45.45	-16	33,628	-0.05%
2023/09/28	15	43.85	1	43.90	43.70	14	34,336	0.04%
2023/09/27	40	42.90	0	0.00	43.10	40	35,761	0.11%
2023/09/26	0	0.00	3	43.55	43.20	-3	37,794	-0.01%
2023/09/25	1	43.45	0	0.00	43.45	1	38,974	0.00%
2023/09/22	2.1	42.97	3	43.10	43.50	-0.9	39,302	0.00%
2023/09/21	3	42.53	1.4	42.86	42.60	1.7	39,267	0.00%
2023/09/20	3	43.50	4	43.73	43.15	-1	39,189	0.00%
2023/09/19	11.1	43.88	12	44.15	43.40	-0.9	39,311	0.00%
2023/09/18	3	44.97	4.6	44.84	44.65	-1.6	39,690	0.00%
2023/09/15	18	45.99	7	45.86	45.75	11	40,063	0.03%
2023/09/14	28	45.59	27	45.48	45.70	1	40,128	0.00%
2023/09/13	8.1	45.08	8.2	45.25	45.05	-0.2	40,247	0.00%
2023/09/12	45.3	46.64	20	46.11	45.40	25.3	40,652	0.06%
2023/09/11	6.3	44.38	5.1	45.10	44.85	1.2	40,603	0.00%
2023/09/08	3.1	45.99	1	45.80	45.80	2.1	40,753	0.01%
2023/09/06	12	47.40	13	47.48	47.35	-1	41,183	0.00%
2023/09/05	10.2	47.03	6.1	47.17	47.20	4.2	41,306	0.01%
2023/09/04	2.1	45.12	8	45.31	45.90	-5.9	41,445	-0.01%
2023/09/01	33.3	47.03	30.5	46.48	46.35	2.8	41,770	0.01%
2023/08/31	45.1	46.22	0.5	46.35	46.45	44.6	42,779	0.10%
2023/08/30	2.7	46.72	2	46.48	46.45	0.7	44,062	0.00%
2023/08/29	0.1	46.55	0	0.00	46.55	0.1	45,482	0.00%
2023/08/28	5	46.48	4.4	46.22	46.35	0.6	46,384	0.00%
2023/08/25	10.1	47.16	6	47.28	46.85	4.1	46,902	0.01%
2023/08/24	14.8	48.04	8.4	47.60	47.10	6.4	46,948	0.01%
2023/08/23	15.2	48.54	6.4	48.16	47.85	8.8	47,201	0.02%
2023/08/22	5.1	49.90	6.4	50.11	49.90	-1.3	46,884	0.00%
2023/08/21	24	50.70	22	50.84	50.40	2	46,749	0.00%
2023/08/18	37	50.92	11	51.75	50.20	26	47,029	0.06%
2023/08/17	3	51.40	3.2	51.67	51.90	-0.1	47,268	0.00%
2023/08/16	13.3	50.35	12.6	50.61	50.60	0.7	47,831	0.00%
2023/08/15	3	50.83	4.1	50.53	50.80	-1.1	48,675	0.00%
2023/08/14	44.1	49.93	10.1	49.74	49.10	33.9	49,027	0.07%
2023/08/11	8	51.19	9	51.31	50.90	-1	48,792	0.00%
2023/08/10	82.1	51.69	51	51.70	50.90	31.1	48,516	0.06%
2023/08/09	7	53.40	25	52.85	52.90	-18	47,486	-0.04%
2023/08/08	17	54.11	13.1	54.00	54.30	4	47,202	0.01%
2023/08/07	6.7	52.44	38.8	53.68	54.60	-32.2	46,958	-0.07%
2023/08/04	3.6	51.45	7.2	51.56	52.30	-3.6	46,645	-0.01%
2023/08/02	45.1	51.61	19	51.53	51.20	26.1	46,533	0.06%
2023/08/01	166	56.48	157.5	54.69	54.20	8.5	45,650	0.02%	大買/大賣/
2023/07/31	195.8	57.57	174	56.54	55.50	21.8	44,794	0.05%	大買/大賣/
2023/07/28	106	54.59	149.4	54.46	54.90	-43.4	42,884	-0.10%	大買/大賣/
2023/07/27	71	53.35	47	53.63	54.40	24	42,240	0.06%
2023/07/26	44.9	51.58	23.3	51.58	51.80	21.6	41,399	0.05%
2023/07/25	18.2	52.66	13	52.65	51.80	5.2	41,221	0.01%
2023/07/24	28.1	51.60	3.1	52.59	51.70	25	41,224	0.06%
2023/07/21	32.3	53.11	49	53.19	53.30	-16.7	41,214	-0.04%
2023/07/20	40.9	55.37	64	54.56	54.40	-23.1	41,816	-0.06%
2023/07/19	30	53.97	20.6	53.95	55.00	9.4	41,858	0.02%
2023/07/18	61.2	56.48	46.1	55.36	52.70	15.1	42,707	0.04%
2023/07/17	71.5	54.68	104.2	55.42	56.10	-32.7	42,738	-0.08%	大賣/
2023/07/14	2.4	50.90	11.3	51.48	51.20	-8.9	41,616	-0.02%
2023/07/13	24.3	50.99	14.3	51.03	50.00	10	41,722	0.02%
2023/07/12	27.2	52.08	14.9	52.07	51.80	12.3	41,607	0.03%
2023/07/11	16.4	50.96	21	50.88	50.50	-4.6	40,894	-0.01%
2023/07/10	54.2	52.33	28.2	51.24	51.10	26	40,558	0.06%
2023/07/07	97.2	53.28	72	52.98	53.10	25.2	39,683	0.06%
2023/07/06	39.1	52.89	21	52.78	52.20	18.1	38,769	0.05%
2023/07/05	70.1	54.21	57.1	54.78	53.60	13	37,858	0.03%
2023/07/04	98.1	50.47	97	51.51	50.90	1.1	36,367	0.00%
2023/07/03	49	48.67	55.1	49.27	48.90	-6.1	34,318	-0.02%
2023/06/30	11.1	45.74	20	45.93	46.45	-8.9	33,156	-0.03%
2023/06/29	4	44.24	3	44.23	44.10	1	32,804	0.00%
2023/06/28	2.4	44.53	0	0.00	44.30	2.4	32,764	0.01%
2023/06/27	2.1	44.82	4	44.29	44.50	-1.9	32,815	-0.01%
2023/06/26	27.8	46.35	4	46.38	45.55	23.8	32,644	0.07%
2023/06/21	25	48.40	20.2	48.49	48.80	4.8	32,215	0.01%
2023/06/20	6	46.98	1	47.15	46.90	5	31,953	0.02%
2023/06/19	4	46.79	1	46.95	46.65	3	31,896	0.01%
2023/06/16	11	48.30	2	48.68	47.70	9	31,826	0.03%
2023/06/15	13	48.17	17	48.46	48.45	-4	31,480	-0.01%
2023/06/14	8.1	47.47	10.1	46.93	47.00	-2	31,053	-0.01%
2023/06/13	12	47.41	9	47.46	47.55	3	30,911	0.01%
2023/06/12	1	48.00	6	47.85	47.60	-5	30,884	-0.02%
2023/06/09	4	48.03	2.1	48.19	47.90	1.9	30,833	0.01%
2023/06/08	50.1	48.58	51	47.40	47.20	-0.9	30,866	0.00%
2023/06/07	24	48.61	9	48.32	48.10	15	30,694	0.05%
2023/06/06	136.1	48.57	202.6	49.39	49.20	-66.5	30,757	-0.22%	大買/大賣/
2023/06/05	116	51.09	100	51.23	51.20	16	30,189	0.05%	大買/
2023/06/02	79.6	47.49	88	49.13	49.85	-8.4	29,311	-0.03%
2023/06/01	107	45.85	48.4	45.63	45.35	58.7	28,629	0.20%	大買/
2023/05/31	24.4	44.79	40	45.02	45.00	-15.7	27,799	-0.06%
2023/05/30	12	44.15	25	44.25	43.60	-13	27,272	-0.05%
2023/05/29	21	44.40	25	44.41	44.05	-4	27,500	-0.01%
2023/05/26	5.2	42.51	7	42.51	42.15	-1.9	27,080	-0.01%
2023/05/25	10.1	43.87	42.5	44.03	43.50	-32.5	27,046	-0.12%
2023/05/24	3.5	44.09	25	43.99	43.90	-21.5	27,509	-0.08%
2023/05/23	20	44.40	53	43.83	43.70	-33	28,127	-0.12%
2023/05/22	89	44.31	23	44.09	43.70	66	27,785	0.24%
2023/05/19	22	43.12	30	43.23	42.50	-8	26,995	-0.03%
2023/05/18	14.2	41.85	14	41.52	42.20	0.2	26,067	0.00%
2023/05/17	2	39.80	4	40.38	39.95	-2	25,602	-0.01%
2023/05/16	6	39.30	5	39.31	39.25	1	25,599	0.00%
2023/05/15	4	39.00	3	39.27	38.95	1	25,739	0.00%
2023/05/12	7.2	39.74	2.5	39.60	39.55	4.7	26,196	0.02%
2023/05/11	9.4	38.83	3	38.77	38.80	6.4	27,085	0.02%
2023/05/10	5.1	40.28	14	40.17	40.10	-8.9	27,456	-0.03%
2023/05/09	6	41.09	0	0.00	40.85	6	28,203	0.02%
2023/05/08	7	42.55	2.5	42.67	42.55	4.5	28,589	0.02%
2023/05/05	22.5	42.23	24	42.05	41.70	-1.5	28,955	-0.01%
2023/05/04	3	41.95	1	41.60	42.25	2	29,544	0.01%
2023/05/03	3	42.72	0	0.00	42.10	3	30,042	0.01%
2023/05/02	28	43.26	5	43.21	43.20	23	30,939	0.07%
2023/04/28	8	42.74	1	44.00	42.30	7	31,074	0.02%
2023/04/27	14.1	43.26	3	43.50	43.45	11.1	30,334	0.04%
2023/04/26	20.1	42.27	1	41.85	42.75	19.1	29,778	0.06%
2023/04/25	28	44.71	26	44.69	43.00	2	29,262	0.01%
2023/04/24	7	44.66	35	43.97	45.50	-28	28,135	-0.10%
2023/04/21	60.1	44.32	75	44.28	43.60	-14.9	27,259	-0.05%
2023/04/20	77.5	45.07	67.6	44.61	44.10	9.9	25,445	0.04%
2023/04/19	30.1	42.64	59	42.98	43.60	-29	22,841	-0.13%
2023/04/18	0	0.00	10	40.85	39.65	-10	21,741	-0.05%
2023/04/17	16	40.26	30	40.00	40.45	-14	21,293	-0.07%
2023/04/14	6	38.35	4	38.20	38.20	2	20,859	0.01%
2023/04/13	26	38.74	1	38.90	38.70	25	20,818	0.12%
2023/04/12	2	39.33	3	39.60	39.55	-1	20,666	0.00%
2023/04/11	6	39.16	4	39.85	39.10	2	20,577	0.01%
2023/04/10	2	39.20	11	39.23	38.90	-9	20,426	-0.04%
2023/04/07	20	38.70	2	38.80	38.80	18	20,339	0.09%
2023/04/06	12	38.57	0.4	38.40	38.25	11.6	20,286	0.06%
2023/03/31	0	0.00	1	38.65	38.55	-1	20,243	0.00%
2023/03/30	0	0.00	14	38.41	38.25	-14	20,171	-0.07%
2023/03/29	1	38.60	2.6	38.40	38.20	-1.6	20,138	-0.01%
2023/03/28	13	38.12	0	0.00	38.25	13	20,130	0.06%
2023/03/27	3	39.33	2	39.70	39.00	1	19,980	0.01%
2023/03/24	5	38.95	1	38.80	39.15	4	19,905	0.02%
2023/03/23	2	39.45	5	39.25	38.95	-3	19,818	-0.02%
2023/03/22	0	0.00	2	40.33	40.05	-2	19,608	-0.01%
2023/03/21	3	40.90	2	40.88	40.55	1	19,464	0.01%
2023/03/20	1	39.70	2	40.00	40.00	-1	19,267	-0.01%
2023/03/17	4	40.46	3	40.37	40.20	1	19,160	0.01%
2023/03/16	2	40.23	0	0.00	40.30	2	18,916	0.01%
2023/03/15	4	40.83	15	41.26	40.65	-11	18,713	-0.06%
2023/03/14	6	40.53	4	40.56	40.45	2	18,427	0.01%
2023/03/13	12	39.97	12	40.32	40.40	0	18,211	0.00%
2023/03/10	8	40.24	13	39.81	39.60	-5	18,022	-0.03%
2023/03/09	29	41.33	32	40.96	41.00	-3	17,743	-0.02%
2023/03/08	40	42.44	46	42.60	42.60	-6	17,033	-0.04%
2023/03/07	55	41.47	22	41.55	41.25	33	16,222	0.20%
2023/03/06	56	40.76	68	41.20	40.95	-12	15,670	-0.08%
2023/03/03	8	39.21	3.1	39.30	39.15	4.9	14,883	0.03%
2023/03/02	25.5	39.64	0	0.00	39.30	25.5	14,712	0.17%
2023/03/01	18	39.10	18	39.59	39.70	0	14,472	0.00%
2023/02/24	8	38.13	6	38.39	38.00	2	13,947	0.01%
2023/02/23	2	39.18	1	39.10	38.90	1	13,626	0.01%
2023/02/22	15	39.47	9	39.67	39.25	6	13,325	0.05%
2023/02/21	20	39.58	50	39.17	41.35	-30	12,743	-0.24%
2023/02/20	11	38.16	11	38.05	38.00	0	11,775	0.00%
2023/02/17	11	37.70	6	37.76	37.85	5	11,738	0.04%
2023/02/16	5	37.39	12	37.49	37.45	-7	11,607	-0.06%
2023/02/15	1	37.40	1	37.55	36.95	0	11,476	0.00%
2023/02/14	1	37.25	5	37.52	36.80	-4	11,304	-0.04%
2023/02/13	6	37.63	32	37.46	37.40	-26	11,196	-0.23%
2023/02/10	20	38.77	16.8	39.02	37.80	3.3	11,041	0.03%
2023/02/09	57.8	38.40	29.5	38.74	38.75	28.3	10,531	0.27%
2023/02/08	27.2	37.58	18	36.99	36.85	9.2	9,585	0.10%
2023/02/07	16.1	35.86	39	36.36	37.85	-22.9	8,994	-0.25%
2023/02/06	28	37.83	32	37.57	38.35	-4	8,026	-0.05%
2023/02/03	18.2	38.04	16.1	38.12	38.30	2.1	7,409	0.03%
2023/02/02	11	36.76	15.2	37.29	38.00	-4.2	6,824	-0.06%
2023/02/01	25	35.92	22.4	35.99	36.45	2.7	5,941	0.04%
2023/01/31	21.4	34.53	65	35.07	35.20	-43.7	5,156	-0.85%
2023/01/30	20	32.56	13	32.55	32.60	7	4,049	0.17%
2023/01/17	0	0.00	2	29.35	29.65	-2	3,594	-0.06%
2023/01/12	1	29.45	0	0.00	29.35	1	3,685	0.03%
2023/01/11	2	29.75	0	0.00	29.70	2	3,685	0.05%
2023/01/10	2	29.75	1	29.70	29.65	1	3,701	0.03%
2023/01/09	0.1	30.55	10	30.30	30.40	-9.9	3,687	-0.27%
2023/01/05	0.1	30.80	1	30.80	30.40	-1	3,744	-0.03%
2023/01/04	2.4	30.78	4	31.00	30.65	-1.7	3,743	-0.04%
2023/01/03	0	0.00	1	30.65	30.60	-1	3,722	-0.03%
2022/12/26	2	30.50	0	0.00	30.30	2	3,913	0.05%
2022/12/21	2	30.00	0	0.00	30.00	2	4,099	0.05%
2022/12/19	0	0.00	3	30.40	30.40	-3	4,133	-0.07%
2022/12/16	1	30.10	0	0.00	30.10	1	4,159	0.02%
2022/12/15	0.5	31.11	0	0.00	31.00	0.5	4,148	0.01%
2022/12/14	0	0.00	3	30.73	30.85	-3	4,128	-0.07%
2022/12/13	2	30.45	1	30.70	30.35	1	4,218	0.02%
2022/12/12	10	30.15	0	0.00	30.25	10	4,227	0.24%
2022/12/09	2	30.05	0	0.00	30.05	2	4,290	0.05%
2022/12/08	5	30.00	0	0.00	29.90	5	4,284	0.12%
2022/12/07	1	30.25	0	0.00	29.90	1	4,285	0.02%
2022/12/06	0	0.00	12	30.65	30.20	-12	4,259	-0.28%
2022/12/05	0	0.00	2	31.05	31.10	-2	4,283	-0.05%
2022/12/02	4	30.80	2	31.10	30.90	2	4,236	0.05%
2022/12/01	4	30.44	3	30.50	30.35	1	4,090	0.02%
2022/11/29	0	0.00	2	30.00	30.15	-2	4,026	-0.05%
2022/11/28	1	29.75	0	0.00	29.80	1	4,023	0.02%
2022/11/25	0	0.00	20	30.35	29.85	-20	4,051	-0.49%
2022/11/24	0	0.00	1	29.75	29.95	-1	4,013	-0.02%
2022/11/22	2	29.35	0	0.00	29.30	2	4,025	0.05%
2022/11/21	1	29.70	1	29.80	29.65	0	4,037	0.00%
2022/11/18	0	0.00	2	30.05	29.60	-2	4,047	-0.05%
2022/11/17	22	30.05	20	30.35	30.05	2	4,006	0.05%
2022/11/16	2	30.30	1	30.30	29.90	1	3,918	0.03%
2022/11/15	3	30.17	10	30.28	30.40	-7	3,853	-0.18%
2022/11/10	0	0.00	2	29.35	29.05	-2	3,731	-0.05%
2022/11/09	11	29.51	2	30.05	29.45	9	3,743	0.24%
2022/11/08	4	29.43	0	0.00	29.50	4	3,698	0.11%
2022/11/07	1	29.60	2	29.80	29.55	-1	3,673	-0.03%
2022/11/04	0	0.00	11	29.71	29.85	-11	3,647	-0.30%
2022/11/03	2	28.95	3	28.90	29.00	-1	3,582	-0.03%
2022/11/01	2	28.35	1	28.25	28.40	1	3,575	0.03%
2022/10/28	1	27.40	1	27.40	27.40	0	3,635	0.00%
2022/10/27	1	27.85	0	0.00	27.85	1	3,700	0.03%
2022/10/26	1	27.65	0	0.00	27.60	1	3,758	0.03%
2022/10/20	2	27.65	0	0.00	27.30	2	4,225	0.05%
2022/10/19	0	0.00	1	27.80	27.85	-1	4,199	-0.02%
2022/10/18	0	0.00	4	28.15	28.25	-4	4,225	-0.09%
2022/10/17	2	27.48	1	27.05	27.80	1	4,251	0.02%
2022/10/14	9	28.11	0	0.00	28.15	9	4,281	0.21%
2022/10/11	2	29.00	0	0.00	28.75	2	4,388	0.05%
2022/10/07	2	29.75	5	29.90	29.60	-3	4,430	-0.07%
2022/10/06	3	29.47	8	29.88	29.85	-5	4,486	-0.11%
2022/10/05	3	29.15	1	28.90	28.90	2	4,372	0.05%
2022/10/04	1	28.40	2	28.43	28.75	-1	4,383	-0.02%
2022/10/03	0	0.00	1	28.00	28.00	-1	4,462	-0.02%
2022/09/30	3	27.58	3	27.75	28.15	0	4,609	0.00%
2022/09/29	1	28.20	1	28.40	28.20	0	4,664	0.00%
2022/09/28	1	28.10	1	28.65	27.75	0	4,663	0.00%
2022/09/27	3	27.82	3	27.93	28.20	0	4,600	0.00%
2022/09/26	4	28.28	0	0.00	27.80	4	4,633	0.09%
2022/09/23	2	30.00	0	0.00	29.50	2	4,634	0.04%
2022/09/22	4	29.93	0	0.00	29.95	4	4,673	0.09%
2022/09/21	1	30.10	0	0.00	30.05	1	4,752	0.02%
2022/09/20	1	29.65	2	30.25	30.30	-1	4,883	-0.02%
2022/09/19	5	28.90	0	0.00	28.85	5	4,809	0.10%
2022/09/16	1	29.65	1	30.30	29.60	0	4,830	0.00%
2022/09/15	25	29.78	20	29.95	29.55	5	4,799	0.10%
2022/09/14	0	0.00	3	29.18	29.45	-3	4,721	-0.06%
2022/09/12	1	29.35	2	29.30	29.30	-1	4,786	-0.02%
2022/09/08	1	28.85	0	0.00	28.90	1	4,750	0.02%
2022/09/06	0	0.00	2	28.55	28.50	-2	4,865	-0.04%
2022/09/05	2	29.20	0	0.00	28.85	2	4,866	0.04%
2022/09/01	0	0.00	2	29.70	29.55	-2	4,867	-0.04%
2022/08/31	2	30.45	2	30.50	30.30	0	4,882	0.00%
2022/08/30	1	29.60	0	0.00	29.55	1	4,830	0.02%
2022/08/29	2	29.50	2	29.40	29.50	0	4,860	0.00%
2022/08/26	0	0.00	11	30.90	30.60	-11	4,817	-0.23%
2022/08/25	11	30.55	0	0.00	30.70	11	4,802	0.23%
2022/08/24	1	30.40	2	30.40	30.35	-1	4,814	-0.02%
2022/08/23	3	30.22	5	30.28	30.35	-2	4,826	-0.04%
2022/08/22	1	30.85	13	31.00	30.55	-12	4,838	-0.25%
2022/08/19	12	30.55	0	0.00	30.55	12	4,798	0.25%
2022/08/18	1	30.60	1	30.15	30.50	0	4,790	0.00%
2022/08/17	3	30.30	3	30.40	30.25	0	4,779	0.00%
2022/08/16	6	31.37	3	31.10	31.20	3	4,682	0.06%
2022/08/15	1	31.20	14	31.16	31.25	-13	4,692	-0.28%
2022/08/12	11	30.40	0	0.00	30.50	11	4,800	0.23%
2022/08/11	4	30.33	0	0.00	30.30	4	4,891	0.08%
2022/08/10	3	30.37	0	0.00	30.30	3	4,986	0.06%
2022/08/09	0	0.00	3	30.03	30.10	-3	4,986	-0.06%
2022/08/08	2	29.20	0	0.00	29.70	2	4,982	0.04%
2022/08/05	5	29.95	0	0.00	29.95	5	4,964	0.10%
2022/08/04	1	30.25	0	0.00	29.90	1	4,959	0.02%
2022/08/02	1	31.15	1	31.20	31.35	0	4,893	0.00%
2022/07/29	5	31.30	9	31.74	31.90	-4	4,757	-0.08%
2022/07/28	0	0.00	5	30.52	30.40	-5	4,468	-0.11%
2022/07/27	0	0.00	2	30.50	30.60	-2	4,453	-0.04%
2022/07/26	1	30.55	0	0.00	30.10	1	4,433	0.02%
2022/07/25	0	0.00	2	31.05	31.00	-2	4,395	-0.05%
2022/07/22	4	31.65	0	0.00	31.35	4	4,372	0.09%
2022/07/21	2	30.95	0	0.00	31.75	2	4,397	0.05%
2022/07/20	1	31.35	0	0.00	31.20	1	4,370	0.02%
2022/07/19	0	0.00	1	31.20	31.50	-1	4,411	-0.02%
2022/07/18	3	31.17	0	0.00	31.05	3	4,407	0.07%
2022/07/15	1	31.05	24	30.90	31.10	-23	4,350	-0.53%
2022/07/14	3	30.78	4	30.76	30.90	-1	4,320	-0.02%
2022/07/13	0	0.00	3	30.25	30.00	-3	4,256	-0.07%
2022/07/12	0	0.00	2	29.30	29.25	-2	4,282	-0.05%
2022/07/11	12	30.49	0	0.00	30.20	12	4,322	0.28%
2022/07/08	2	30.03	0	0.00	30.30	2	4,278	0.05%
2022/07/07	0	0.00	1	28.30	28.90	-1	4,186	-0.02%
2022/07/06	2	28.68	2	28.70	28.60	0	4,222	0.00%
2022/07/01	3	28.80	0	0.00	28.35	3	4,636	0.06%
2022/06/30	1	29.55	0	29.10	28.80	1	4,741	0.02%
2022/06/29	0	0.00	2	30.23	30.20	-2	4,745	-0.04%
2022/06/28	2	30.50	4	30.46	30.80	-2	4,778	-0.04%
2022/06/27	2	29.75	4	29.80	29.80	-2	4,773	-0.04%
2022/06/24	0	0.00	3	29.75	29.80	-3	4,888	-0.06%
2022/06/23	0	0.00	3	29.15	28.90	-3	4,897	-0.06%
2022/06/22	1	28.05	0	0.00	28.45	1	5,049	0.02%
2022/06/21	0	0.00	3	28.62	28.75	-3	5,190	-0.06%
2022/06/20	11	27.68	15	27.41	27.20	-4	5,300	-0.08%
2022/06/17	5	28.20	9.5	28.31	28.30	-4.5	5,413	-0.08%
2022/06/16	2	28.60	1	28.55	28.60	1	5,606	0.02%
2022/06/15	13	29.41	15	29.27	29.35	-2	5,699	-0.04%
2022/06/14	1	28.15	4	28.04	28.90	-3	5,669	-0.05%
2022/06/13	0	0.00	3	28.38	28.45	-3	5,760	-0.05%
2022/06/10	0	0.00	3	29.25	29.30	-3	5,851	-0.05%
2022/06/09	10	29.80	0	0.00	29.65	10	6,019	0.17%
2022/06/08	0	0.00	5	30.05	29.70	-5	6,068	-0.08%
2022/06/07	4	29.68	2	29.80	29.55	2	6,206	0.03%
2022/06/06	0	0.00	1	29.50	29.30	-1	6,325	-0.02%
2022/06/02	1	29.40	21	29.26	29.30	-20	6,407	-0.31%
2022/06/01	3	29.50	1	29.40	29.45	2	6,505	0.03%
2022/05/30	0	0.00	5	29.30	29.40	-5	6,732	-0.07%
2022/05/27	0	0.00	2	28.90	28.90	-2	6,752	-0.03%
2022/05/26	1	29.00	0	0.00	28.55	1	6,779	0.01%
2022/05/25	1	28.90	0	0.00	28.95	1	6,813	0.01%
2022/05/24	5	28.65	0	0.00	28.25	5	6,884	0.07%
2022/05/23	0	0.00	1	29.35	28.80	-1	6,884	-0.01%
2022/05/20	5	29.68	3	30.17	29.40	2	6,919	0.03%
2022/05/19	3	29.32	2	29.10	29.60	1	6,804	0.01%
2022/05/18	1	28.70	7	29.44	29.45	-6	6,814	-0.09%
2022/05/17	0	0.00	0	28.40	28.50	0	6,817	0.00%
2022/05/16	1	27.80	0	0.00	27.35	1	6,873	0.01%
2022/05/13	0	0.00	1	27.45	27.50	-1	6,923	-0.01%
2022/05/12	0	0.00	2	26.63	26.55	-2	6,994	-0.03%
2022/05/11	5	27.25	1	27.50	27.25	4	7,008	0.06%
2022/05/10	0	27.50	0	0.00	27.45	0	7,051	0.00%
2022/05/09	1	28.25	5	27.68	27.15	-4	7,221	-0.06%
2022/05/06	1	28.90	0	0.00	28.70	1	7,247	0.01%
2022/05/05	1	29.60	0	0.00	29.75	1	7,312	0.01%
2022/05/03	0.5	29.00	0	0.00	28.75	0.5	7,377	0.01%
2022/04/29	0	0.00	1	29.40	28.95	-1	7,451	-0.01%
2022/04/28	0	0.00	1	29.00	28.85	-1	7,530	-0.01%
2022/04/27	0	0.00	3	28.38	28.75	-3	7,545	-0.04%
2022/04/26	0	0.00	2	29.50	29.20	-2	7,622	-0.03%
2022/04/25	1	29.60	4	29.65	29.20	-3	7,678	-0.04%
2022/04/22	6	30.99	30	31.20	31.05	-24	7,645	-0.31%
2022/04/21	1	31.60	2	31.80	31.60	-1	7,709	-0.01%
2022/04/20	3	32.28	0	0.00	32.30	3	7,785	0.04%
2022/04/19	3	31.67	1	31.85	32.05	2	7,852	0.03%
2022/04/18	4	31.39	2	31.33	31.30	2	8,049	0.02%
2022/04/15	11	31.88	1	31.80	31.90	10	8,136	0.12%
2022/04/14	6	32.53	2	32.43	32.30	4	8,330	0.05%
2022/04/13	14	32.68	1	32.70	32.85	13	8,546	0.15%
2022/04/12	8	32.47	1	32.30	32.50	7	9,449	0.07%
2022/04/11	24	32.99	2	32.80	32.70	22	9,696	0.23%
2022/04/08	5	34.31	1	34.30	34.15	4	9,656	0.04%
2022/04/07	14	35.06	3	35.98	34.05	11	9,718	0.11%
2022/04/06	9	35.50	3	35.85	35.70	6	9,652	0.06%
2022/04/01	1	35.05	1	35.75	35.90	0	9,998	0.00%
2022/03/31	3	35.42	21	36.17	35.50	-18	11,313	-0.16%
2022/03/30	7	35.45	14	35.54	35.95	-7	12,911	-0.05%
2022/03/29	2	35.18	0	0.00	34.90	2	13,307	0.02%
2022/03/28	2	35.13	0	0.00	35.55	2	13,210	0.02%
2022/03/25	22	36.01	4	36.00	35.60	18	13,187	0.14%
2022/03/24	0	0.00	10	35.84	35.50	-10	13,079	-0.08%
2022/03/23	11	35.71	2	35.20	35.35	9	13,109	0.07%
2022/03/22	2	35.25	6	35.48	35.70	-4	13,328	-0.03%
2022/03/21	2.2	35.12	1	35.55	35.10	1.2	13,991	0.01%
2022/03/18	0	0.00	3	33.87	34.35	-3	14,029	-0.02%
2022/03/17	1	33.80	3	33.60	33.75	-2	14,278	-0.01%
2022/03/16	5	33.13	2	33.43	32.95	3	14,679	0.02%
2022/03/15	2	33.45	1	33.60	32.85	1	14,651	0.01%
2022/03/14	20	33.87	17	33.55	33.45	3	14,637	0.02%
2022/03/11	4	34.60	2	34.80	34.75	2	14,521	0.01%
2022/03/10	1	34.65	0	0.00	34.35	1	14,539	0.01%
2022/03/09	9	32.88	0	0.00	34.00	9	14,477	0.06%
2022/03/08	3	32.05	0	0.00	32.15	3	14,571	0.02%
2022/03/07	3	33.15	12	34.19	33.00	-9	14,967	-0.06%
2022/03/04	2	35.15	5	34.68	34.40	-3	15,099	-0.02%
2022/03/03	3	34.50	0	0.00	34.25	3	15,121	0.02%
2022/03/02	1	33.30	0	0.00	33.60	1	15,242	0.01%
2022/03/01	1	33.85	0	0.00	33.85	1	15,363	0.01%
2022/02/25	3	33.57	1	33.50	33.25	2	15,621	0.01%
2022/02/24	1	33.30	0	0.00	33.30	1	15,743	0.01%
2022/02/22	1	34.10	2	34.10	34.20	-1	16,268	-0.01%
2022/02/21	0	0.00	5	35.15	35.20	-5	16,631	-0.03%
2022/02/17	0	0.00	1	35.50	34.95	-1	17,780	-0.01%
2022/02/16	2	34.90	2	34.85	34.85	0	18,411	0.00%
2022/02/15	7	34.17	1	34.25	33.90	6	18,703	0.03%
2022/02/14	6	33.52	0	0.00	33.60	6	19,805	0.03%
2022/02/11	1	34.40	0	0.00	34.50	1	21,027	0.00%
2022/02/09	2	35.15	17.1	35.08	35.10	-15.1	21,905	-0.07%
2022/02/08	0	0.00	3	34.55	34.75	-3	22,079	-0.01%
2022/02/07	0	0.00	11	32.92	33.95	-11	22,587	-0.05%
2022/01/26	21	32.10	1	31.85	31.95	20	22,967	0.09%
2022/01/25	4	32.36	0	0.00	32.10	4	23,820	0.02%
2022/01/21	2	33.30	10	33.57	33.40	-8	26,168	-0.03%
2022/01/20	4	34.09	0	0.00	34.10	4	27,583	0.01%
2022/01/19	22	34.60	33	34.40	34.10	-11	28,672	-0.04%
2022/01/18	4	34.16	1	34.15	34.10	3	29,621	0.01%
2022/01/17	11	34.40	35	34.39	34.60	-24	29,597	-0.08%
2022/01/14	15	33.20	2	33.40	33.55	13	29,550	0.04%
2022/01/13	5.1	33.95	3	34.00	34.00	2.1	29,675	0.01%
2022/01/12	4	34.99	2	35.03	34.30	2	29,584	0.01%
2022/01/11	5	35.18	8	34.83	34.50	-3	29,498	-0.01%
2022/01/10	1	36.05	6	35.79	35.75	-5	29,286	-0.02%
2022/01/07	11	36.45	2	36.58	36.25	9	29,165	0.03%
2022/01/06	4	37.29	5	37.44	37.35	-1	28,931	0.00%
2022/01/05	22	38.31	12	37.78	37.15	10	28,728	0.03%
2022/01/04	29.1	37.01	17	37.11	37.10	12.1	27,826	0.04%
2022/01/03	3	36.25	16	36.09	35.95	-13	27,520	-0.05%
2021/12/30	5	36.70	0	0.00	36.60	5	27,480	0.02%
2021/12/29	7	36.67	5	36.70	36.65	2	27,441	0.01%
2021/12/28	9	37.20	7	37.31	36.90	2	27,314	0.01%
2021/12/27	42	38.11	29.1	37.98	37.60	12.9	27,062	0.05%
2021/12/24	18.1	38.25	80.4	39.30	39.95	-62.3	26,024	-0.24%
2021/12/23	17	36.56	32	36.71	36.35	-15	24,424	-0.06%
2021/12/22	1	35.10	2	35.58	35.20	-1	24,030	0.00%
2021/12/21	2	35.03	1	35.05	35.15	1	24,146	0.00%
2021/12/20	0	0.00	2	34.75	35.30	-2	24,258	-0.01%
2021/12/17	3	35.70	2	34.85	35.20	1	24,494	0.00%
2021/12/16	7	35.62	19	35.95	36.00	-12	25,278	-0.05%
2021/12/15	26	36.16	17	36.19	35.00	9	25,333	0.04%
2021/12/14	15	35.59	30	35.53	35.60	-15	24,657	-0.06%
2021/12/13	25	35.77	4	36.05	35.50	21	24,521	0.09%
2021/12/10	8	35.73	13	35.75	36.00	-5	24,219	-0.02%
2021/12/08	2	34.03	0.9	33.94	33.80	1.1	23,674	0.00%
2021/12/07	1	34.05	2.1	33.52	33.55	-1.1	23,573	0.00%
2021/12/06	0	0.00	20	33.60	33.80	-20	23,497	-0.09%
2021/12/03	10	33.15	24	33.03	33.15	-14	23,397	-0.06%
2021/12/02	32	32.47	9	32.71	32.35	23	23,306	0.10%
2021/12/01	13	32.73	10	32.72	33.25	3	23,147	0.01%
2021/11/30	15	35.55	24	35.39	35.00	-9	22,756	-0.04%
2021/11/29	1	33.80	1	34.00	34.50	0	22,557	0.00%
2021/11/26	9	34.58	8	34.89	34.40	1	22,383	0.00%
2021/11/25	9	34.48	0	0.00	34.40	9	22,180	0.04%
2021/11/24	1	35.00	2	35.03	34.75	-1	22,068	0.00%
2021/11/23	2	35.43	0	0.00	35.20	2	21,840	0.01%
2021/11/22	15	35.55	2	35.90	35.40	13	21,725	0.06%
2021/11/19	56	35.92	14	36.11	35.90	42	21,562	0.19%
2021/11/18	10	36.40	10	36.30	36.00	0	21,120	0.00%
2021/11/17	28	38.30	16	38.36	37.30	12	20,685	0.06%
2021/11/16	12	37.00	20	36.50	37.25	-8	19,849	-0.04%
2021/11/15	42	38.00	17.3	37.98	37.25	24.7	19,423	0.13%
2021/11/12	2	35.70	11.1	35.56	35.85	-9.1	18,705	-0.05%
2021/11/11	55.3	37.45	61	37.90	36.25	-5.7	18,338	-0.03%
2021/11/10	34	36.88	47	37.14	37.10	-13	17,216	-0.08%
2021/11/09	17	35.10	5	35.23	34.90	12	15,946	0.08%
2021/11/08	8	34.10	5	34.66	34.70	3	15,597	0.02%
2021/11/05	5	34.08	10	33.93	34.25	-5	15,295	-0.03%
2021/11/04	9	33.81	14	34.24	34.40	-5	14,950	-0.03%
2021/11/03	30	33.46	10	33.85	33.30	20	14,421	0.14%
2021/11/02	43	34.06	105	34.18	33.10	-62	14,291	-0.43%	大賣/
2021/11/01	24	35.81	51	36.11	36.30	-27	13,606	-0.20%
2021/10/29	85	33.91	42	34.19	34.60	43	12,750	0.34%
2021/10/28	44	32.45	46	32.38	32.20	-2	11,254	-0.02%
2021/10/27	37.1	29.75	59	31.24	31.95	-21.9	9,770	-0.22%
2021/10/26	23	30.33	30	29.92	29.05	-7	8,702	-0.08%
2021/10/25	4	28.29	3	28.30	28.45	1	7,660	0.01%
2021/10/22	0	0.00	3	27.85	27.95	-3	7,743	-0.04%
2021/10/21	4	28.20	3	28.20	28.00	1	8,139	0.01%
2021/10/20	0	0.00	1	27.40	27.55	-1	7,934	-0.01%
2021/10/19	0	0.00	2	27.40	27.35	-2	7,935	-0.03%
2021/10/18	4	26.98	1	26.95	26.95	3	7,912	0.04%
2021/10/15	2	26.75	0	0.00	26.80	2	7,937	0.03%
2021/10/14	10	26.55	0	0.00	26.45	10	7,930	0.13%
2021/10/13	1	27.30	1	26.85	26.60	0	7,905	0.00%
2021/10/12	1	27.35	0	0.00	27.25	1	7,841	0.01%
2021/10/08	2	28.05	3	28.30	28.05	-1	7,779	-0.01%
2021/10/07	3	28.32	20	28.42	28.55	-17	7,768	-0.22%
2021/10/06	2	28.35	1	27.85	27.50	1	7,741	0.01%
2021/10/05	23	28.31	1	28.20	28.30	22	7,721	0.28%
2021/10/04	3	28.95	28	28.88	28.80	-25	7,622	-0.33%
2021/10/01	7	28.48	3	28.67	28.50	4	7,383	0.05%
2021/09/30	7	28.64	6	28.53	28.45	1	7,122	0.01%
2021/09/29	3	28.48	4	28.20	28.25	-1	7,123	-0.01%
2021/09/28	1	28.60	3	28.68	28.75	-2	7,226	-0.03%
2021/09/27	7	28.42	5	28.46	28.10	2	7,833	0.03%
2021/09/24	6	29.21	11	29.02	28.90	-5	8,042	-0.06%
2021/09/23	33	29.23	17	29.84	29.35	16	7,733	0.21%
2021/09/22	13	28.71	22	29.00	29.40	-9	6,798	-0.13%
2021/09/17	3	28.10	7	28.09	27.90	-4	6,444	-0.06%
2021/09/16	0	0.00	5	27.97	27.25	-5	6,417	-0.08%
2021/09/15	1	27.20	1	27.35	27.35	0	6,317	0.00%
2021/09/14	2	27.08	0	0.00	26.95	2	6,255	0.03%
2021/09/09	0	0.00	1	26.50	26.50	-1	6,291	-0.02%
2021/09/08	2	26.65	2	26.80	26.30	0	6,296	0.00%
2021/09/07	0	0.00	1	26.85	26.95	-1	6,297	-0.02%
2021/09/06	7	27.37	0	0.00	26.80	7	6,296	0.11%
2021/09/03	1	27.20	1	27.30	27.25	0	6,211	0.00%
2021/09/02	4	26.73	0	0.00	26.55	4	6,134	0.07%
2021/08/30	3	26.90	0	0.00	26.80	3	6,089	0.05%
2021/08/27	2	26.85	0	0.00	26.60	2	6,056	0.03%
2021/08/26	5	26.71	0	0.00	26.55	5	6,004	0.08%
2021/08/23	0	0.00	2	26.05	26.10	-2	6,001	-0.03%
2021/08/19	1	25.85	0	0.00	25.30	1	6,012	0.02%
2021/08/18	0.1	25.70	1	26.15	26.40	-0.9	6,042	-0.02%
2021/08/16	1.3	26.57	1	26.15	26.45	0.3	6,022	0.00%
2021/08/13	3	27.20	2	27.35	27.00	1	5,997	0.02%
2021/08/12	6.2	27.99	2	28.00	27.30	4.2	5,980	0.07%
2021/08/11	26	27.79	1	28.15	27.90	25	5,844	0.43%
2021/08/10	4	27.29	1	27.60	27.25	3	5,705	0.05%
2021/08/09	1	27.90	1	27.90	27.80	0	5,752	0.00%
2021/08/06	21	28.40	25	28.57	28.45	-4	5,749	-0.07%
2021/08/05	10	27.80	10	27.70	27.50	0	5,460	0.00%
2021/08/04	0	0.00	6	27.61	28.05	-6	5,397	-0.11%
2021/07/30	3	27.07	1	26.85	26.95	2	5,531	0.04%
2021/07/29	6	27.13	0	0.00	27.05	6	5,629	0.11%
2021/07/28	15	27.36	14	26.83	27.50	1	5,589	0.02%
2021/07/27	18	28.24	8	27.85	28.30	10	5,543	0.18%
2021/07/26	0	0.00	1	26.70	26.80	-1	5,184	-0.02%
2021/07/21	4.1	26.33	17	26.00	25.90	-12.9	5,396	-0.24%
2021/07/16	1	26.85	0	0.00	26.85	1	5,517	0.02%
2021/07/15	1	26.65	0	0.00	26.75	1	5,614	0.02%
2021/07/14	0	0.00	2	26.55	26.50	-2	5,657	-0.04%
2021/07/12	2	27.38	1	27.55	27.55	1	5,613	0.02%
2021/07/09	0	0.00	2	26.90	26.85	-2	5,555	-0.04%
2021/07/08	3	27.30	0	0.00	27.25	3	5,633	0.05%
2021/07/07	2	27.40	0	0.00	27.35	2	5,739	0.03%
2021/07/06	7	27.84	14	27.91	27.90	-7	5,753	-0.12%
2021/07/05	17	29.20	7	29.06	28.85	10	5,841	0.17%
2021/07/02	20	28.96	14	28.95	28.90	6	5,701	0.11%
2021/07/01	2	27.25	4	27.74	27.50	-2	5,185	-0.04%
2021/06/30	1	25.95	0	0.00	26.00	1	5,396	0.02%
2021/06/28	1	26.20	0	0.00	26.25	1	5,815	0.02%
2021/06/25	0	0.00	1.1	27.78	27.70	-1.1	5,871	-0.02%
2021/06/24	1	27.35	0	0.00	27.15	1	5,800	0.02%
2021/06/17	0	0.00	10	27.25	27.25	-10	5,971	-0.17%
2021/06/16	1	27.35	0	0.00	27.15	1	6,019	0.02%
2021/06/15	0	0.00	0.2	27.10	27.15	-0.2	6,030	0.00%
2021/06/11	1	26.85	0	0.00	26.85	1	6,058	0.02%
2021/06/08	0	0.00	3	26.65	26.55	-3	6,165	-0.05%
2021/06/07	0	0.00	2	26.30	26.50	-2	6,237	-0.03%
2021/06/02	0	0.00	2	27.15	26.80	-2	6,332	-0.03%
2021/06/01	0	0.00	6	26.60	26.65	-6	6,455	-0.09%
2021/05/28	10	26.40	0	0.00	26.35	10	6,488	0.15%
2021/05/26	0	0.00	11	25.93	25.70	-11	6,527	-0.17%
2021/05/25	1	25.75	0	0.00	25.75	1	6,504	0.02%
2021/05/21	0	0.00	3	25.50	25.50	-3	6,611	-0.05%
2021/05/20	3	25.15	0	0.00	25.15	3	6,854	0.04%
2021/05/18	3	24.80	3	24.80	24.80	0	6,952	0.00%
2021/05/17	2.1	23.30	5	23.40	23.00	-2.9	6,981	-0.04%
2021/05/13	0.1	24.95	0	0.00	25.05	0.1	7,022	0.00%
2021/05/12	10	25.15	8	25.11	25.45	2	6,988	0.03%
2021/05/11	4.1	27.14	0	0.00	26.55	4.1	6,855	0.06%
2021/05/10	4	28.65	0	0.00	28.25	4	6,814	0.06%
2021/05/07	4	29.08	2	28.85	28.95	2	6,742	0.03%
2021/05/06	8	28.48	16	28.54	29.05	-8	6,726	-0.12%
2021/05/05	2	27.40	0	0.00	27.20	2	6,620	0.03%
2021/05/04	13.1	26.64	0	0.00	27.20	13.1	6,710	0.20%
2021/05/03	4.1	28.85	11	28.62	28.50	-6.9	6,635	-0.10%
2021/04/29	7	29.83	0	0.00	29.45	7	6,620	0.11%
2021/04/28	5	29.98	3	30.15	29.90	2	6,596	0.03%
2021/04/27	4	29.05	0	0.00	29.10	4	6,536	0.06%
2021/04/26	11	29.10	1	29.15	29.05	10	6,546	0.15%
2021/04/23	1	29.00	0	0.00	29.05	1	6,574	0.02%
2021/04/22	6	29.49	5	29.47	29.05	1	6,618	0.02%
2021/04/21	32	30.05	0	0.00	29.95	32	6,558	0.49%
2021/04/20	2.2	29.55	0	0.00	29.65	2.2	6,499	0.03%
2021/04/16	0.5	29.40	1	29.20	29.25	-0.5	6,646	-0.01%
2021/04/15	0	0.00	20	29.14	29.05	-20	6,984	-0.29%
2021/04/14	12	28.50	0	0.00	28.95	12	7,744	0.15%
2021/04/13	17	29.89	0	0.00	29.25	17	7,860	0.22%
2021/04/12	7	30.16	0	0.00	30.15	7	7,837	0.09%
2021/04/09	4	30.19	36	30.32	30.10	-32	7,846	-0.41%
2021/04/08	7	30.98	7	31.26	30.95	0	7,669	0.00%
2021/04/07	23	31.20	7	30.87	31.30	16	7,565	0.21%
2021/04/06	23	30.73	31	30.95	31.35	-8	7,343	-0.11%
2021/04/01	24	29.68	24	29.89	29.90	0	6,835	0.00%
2021/03/31	3	29.08	4	29.05	28.95	-1	6,472	-0.02%
2021/03/30	6	29.20	1	29.05	29.15	5	6,609	0.08%
2021/03/29	1	28.60	0	0.00	28.65	1	6,537	0.02%
2021/03/25	3	28.90	1	28.80	28.70	2	6,643	0.03%
2021/03/24	0	0.00	6	28.58	28.60	-6	6,640	-0.09%
2021/03/23	2	28.75	18	28.75	28.75	-16	6,679	-0.24%
2021/03/22	1	29.20	1	29.25	29.20	0	6,663	0.00%
2021/03/19	12	28.71	0	0.00	28.90	12	6,684	0.18%
2021/03/18	0	0.00	10	28.65	28.70	-10	6,677	-0.15%
2021/03/17	1	28.60	10	28.65	28.65	-9	6,757	-0.13%
2021/03/16	1	28.40	1	28.45	28.40	0	6,885	0.00%
2021/03/15	2	28.38	0	0.00	28.35	2	6,999	0.03%
2021/03/11	5	28.49	2	28.65	28.70	3	7,383	0.04%
2021/03/09	1	28.50	0	0.00	28.60	1	7,626	0.01%
2021/03/08	11	29.05	0	0.00	28.95	11	7,746	0.14%
2021/03/05	4	29.30	0	0.00	29.30	4	7,831	0.05%
2021/03/04	1	28.60	0	0.00	28.75	1	7,950	0.01%
2021/03/02	1	29.00	0	0.00	28.90	1	8,466	0.01%
2021/02/26	2	28.85	12	29.09	29.30	-10	9,090	-0.11%
2021/02/25	0	0.00	3	29.40	29.40	-3	9,524	-0.03%
2021/02/24	31	29.75	0	0.00	29.30	31	9,629	0.32%
2021/02/23	2	29.75	0	0.00	29.70	2	9,582	0.02%
2021/02/22	23	30.23	49	30.19	30.10	-26	9,545	-0.27%
2021/02/19	3	29.08	0	0.00	29.75	3	9,340	0.03%
2021/02/18	0	0.00	1	29.10	29.15	-1	9,323	-0.01%
2021/02/17	25	28.71	15	28.77	28.95	10	9,339	0.11%
2021/02/04	5	29.20	3	28.90	29.10	2	9,358	0.02%
2021/02/03	1	28.50	0	0.00	28.50	1	9,326	0.01%
2021/02/02	0	0.00	7	28.06	28.20	-7	9,438	-0.07%
2021/02/01	5	27.35	1	27.55	27.90	4	9,682	0.04%
2021/01/29	2	28.15	11	28.47	28.20	-9	9,673	-0.09%
2021/01/27	1	29.00	2	29.15	29.15	-1	9,855	-0.01%
2021/01/26	2	28.80	4	29.18	28.85	-2	9,887	-0.02%
2021/01/25	1	28.40	8	28.24	28.40	-7	9,849	-0.07%
2021/01/21	1	27.95	1	28.40	27.95	0	9,941	0.00%
2021/01/20	8	28.64	11	28.28	28.20	-3	10,007	-0.03%
2021/01/19	21	29.41	1	29.45	29.20	20	9,997	0.20%
2021/01/14	1	29.45	3	29.55	29.55	-2	10,154	-0.02%
2021/01/13	2	29.10	0	0.00	29.05	2	10,198	0.02%
2021/01/12	6	29.52	4	29.40	29.00	2	10,221	0.02%
2021/01/11	2	29.65	2	29.75	29.65	0	10,156	0.00%
2021/01/08	5	30.03	0	0.00	30.20	5	10,271	0.05%
2021/01/07	36	30.62	54	30.51	31.25	-18	10,264	-0.18%
2021/01/06	5	29.54	11	29.46	29.45	-6	10,401	-0.06%
2021/01/05	2	29.35	22	29.58	29.50	-20	10,848	-0.18%
2021/01/04	1	29.35	24	29.43	29.30	-23	10,806	-0.21%
2020/12/30	0	0.00	5	29.02	29.00	-5	10,720	-0.05%
2020/12/29	30	29.03	0	29.10	28.85	30	10,861	0.28%
2020/12/28	0	0.00	10	28.90	29.05	-10	10,807	-0.09%
2020/12/25	2	28.90	0	0.00	28.85	2	10,741	0.02%
2020/12/24	6	29.01	1	29.05	29.05	5	10,699	0.05%
2020/12/23	25	28.37	10	28.54	28.45	15	10,545	0.14%
2020/12/22	0	0.00	3	28.50	27.80	-3	10,587	-0.03%
2020/12/21	1	28.15	0	0.00	28.20	1	10,567	0.01%
2020/12/18	3	28.13	0	0.00	28.00	3	10,552	0.03%
2020/12/17	6	28.34	3	28.27	28.30	3	10,550	0.03%
2020/12/16	0	0.00	1	28.45	28.50	-1	10,647	-0.01%
2020/12/15	2	28.05	0	0.00	28.05	2	10,752	0.02%
2020/12/11	21	28.40	1	29.00	28.55	20	10,797	0.19%
2020/12/10	2	29.30	4	29.30	28.95	-2	10,799	-0.02%
2020/12/09	9	29.63	1	29.25	29.45	8	10,678	0.07%
2020/12/08	13	29.70	12	29.75	29.65	1	10,686	0.01%
2020/12/07	8	30.81	8	29.96	30.10	0	10,646	0.00%
2020/12/04	15	29.65	1	29.55	29.55	14	10,389	0.13%
2020/12/03	19	29.81	6	29.85	29.65	13	10,475	0.12%
2020/12/02	3	29.35	7	29.49	29.35	-4	10,456	-0.04%
2020/12/01	0	0.00	17	29.15	29.25	-17	10,437	-0.16%
2020/11/30	5	29.46	5	29.56	29.55	0	10,438	0.00%
2020/11/27	1	29.00	14	29.13	28.90	-13	10,370	-0.13%
2020/11/26	23	28.96	3	29.05	28.60	20	10,410	0.19%
2020/11/25	8	28.78	41	28.91	28.70	-33	10,293	-0.32%
2020/11/24	8	27.76	8	27.98	28.00	0	9,916	0.00%
2020/11/23	2	26.90	2	26.85	27.05	0	10,531	0.00%
2020/11/20	6	26.43	2	26.55	26.50	4	10,995	0.04%
2020/11/19	5	26.45	0	0.00	26.35	5	11,881	0.04%
2020/11/18	2	26.40	15	26.38	26.40	-13	12,277	-0.11%
2020/11/17	5	26.50	0	0.00	26.30	5	12,330	0.04%
2020/11/16	3	26.53	0	0.00	26.50	3	12,539	0.02%
2020/11/13	20	26.80	3	26.70	26.70	17	12,918	0.13%
2020/11/12	26	26.73	11	26.82	26.70	15	12,992	0.12%
2020/11/11	0	0.00	3	26.75	27.00	-3	13,063	-0.02%
2020/11/10	0	0.00	3	26.73	26.60	-3	13,212	-0.02%
2020/11/09	8	27.51	29	27.11	27.25	-21	13,237	-0.16%
2020/11/06	12	26.90	2	26.90	26.95	10	13,109	0.08%
2020/11/05	13	27.32	30	27.27	27.05	-17	13,502	-0.13%
2020/11/02	2	25.90	3	26.02	26.25	-1	14,129	-0.01%
2020/10/30	5	26.40	1	26.30	26.10	4	14,159	0.03%
2020/10/29	3	26.23	4	26.44	26.60	-1	14,257	-0.01%
2020/10/28	2	26.85	1	27.20	26.80	1	14,356	0.01%
2020/10/27	9	26.71	0	0.00	26.65	9	14,261	0.06%
2020/10/26	0	0.00	3	27.12	27.00	-3	14,253	-0.02%
2020/10/23	0	0.00	2	27.00	26.80	-2	14,219	-0.01%
2020/10/22	0	0.00	1	26.65	26.65	-1	14,153	-0.01%
2020/10/21	1	27.05	0	0.00	26.60	1	14,090	0.01%
2020/10/20	0	26.60	0	0.00	26.55	0	14,113	0.00%
2020/10/19	0	0.00	3	26.50	26.40	-3	14,127	-0.02%
2020/10/16	0	0.00	45	26.94	26.30	-45	14,211	-0.32%
2020/10/15	41	27.06	30	27.00	26.70	11	14,127	0.08%
2020/10/14	78	27.67	67	27.57	27.35	11	13,843	0.08%
2020/10/13	67	26.89	19	26.42	26.85	48	13,162	0.36%
2020/10/12	0	0.00	8	25.38	25.40	-8	12,871	-0.06%
2020/10/07	3	25.17	1	24.90	25.15	2	13,411	0.01%
2020/10/06	0	0.00	2	25.25	25.20	-2	13,424	-0.01%
2020/10/05	0	0.00	1	24.15	24.00	-1	13,370	-0.01%
2020/09/28	0	0.00	20	23.63	24.00	-20	13,556	-0.15%
2020/09/25	6	23.31	63	23.10	23.30	-57	13,669	-0.42%
2020/09/24	3	24.17	4	24.15	24.05	-1	13,606	-0.01%
2020/09/23	2	24.70	2	24.90	24.65	0	13,637	0.00%
2020/09/22	12	25.07	10	25.10	24.90	2	13,792	0.01%
2020/09/21	26	26.12	3	26.05	25.55	23	13,707	0.17%
2020/09/18	2	25.88	4	25.89	25.85	-2	13,614	-0.01%
2020/09/17	77	25.30	6	25.45	25.40	71	13,518	0.53%
2020/09/16	3	25.30	2	25.30	25.15	1	13,427	0.01%
2020/09/15	2	25.30	2	25.10	25.35	0	13,387	0.00%
2020/09/11	1	24.35	2	24.70	24.30	-1	13,291	-0.01%
2020/09/10	0	0.00	5	25.05	25.05	-5	13,146	-0.04%
2020/09/09	1	25.35	0	0.00	25.30	1	13,065	0.01%
2020/09/08	3	25.90	6	25.93	25.65	-3	12,970	-0.02%
2020/09/07	3	25.90	0	0.00	25.60	3	12,800	0.02%
2020/09/04	1	24.70	0	0.00	25.40	1	12,613	0.01%
2020/09/03	3	25.30	0	0.00	25.30	3	12,470	0.02%
2020/09/02	4	25.61	1	25.50	25.50	3	12,328	0.02%
2020/09/01	5	25.24	2	25.70	25.25	3	12,153	0.02%
2020/08/31	5	25.86	0	0.00	25.85	5	11,924	0.04%
2020/08/28	4	26.28	7	26.11	26.20	-3	11,663	-0.03%
2020/08/27	28	26.47	37	26.39	26.30	-9	11,390	-0.08%
2020/08/26	6	25.73	6	25.86	25.65	0	10,297	0.00%
2020/08/25	47	26.01	46	25.71	26.40	1	9,697	0.01%
2020/08/24	3	24.57	4	24.61	24.95	-1	8,780	-0.01%
2020/08/21	1	23.90	0	0.00	24.00	1	8,376	0.01%
2020/08/20	6	23.65	0	0.00	23.40	6	8,269	0.07%
2020/08/19	2	25.48	5	25.57	25.45	-3	7,991	-0.04%
2020/08/18	10	24.10	14	24.78	24.80	-4	7,530	-0.05%
2020/08/17	4	24.75	10	24.90	24.70	-6	7,421	-0.08%
2020/08/14	1	25.00	5	24.44	24.85	-4	7,251	-0.06%
2020/08/13	5	24.21	0	0.00	24.00	5	7,003	0.07%
2020/08/12	1	24.50	0	0.00	24.55	1	6,865	0.01%
2020/08/11	34	24.90	26	24.76	24.80	8	6,718	0.12%
2020/08/10	10	24.65	13	24.48	25.30	-3	6,250	-0.05%
2020/08/03	0	0.00	5	23.25	23.20	-5	5,131	-0.10%
2020/07/28	1	21.60	22	22.10	21.60	-21	4,798	-0.44%
2020/07/24	1	22.85	1	22.20	22.35	0	4,727	0.00%
2020/07/23	0	0.00	1	23.10	22.95	-1	4,609	-0.02%
2020/07/22	0	0.00	10	23.10	23.25	-10	4,529	-0.22%
2020/07/21	2	22.20	0	0.00	22.40	2	4,421	0.05%
2020/07/20	0	0.00	12	22.60	22.65	-12	4,303	-0.28%
2020/07/17	2	22.60	0	0.00	23.15	2	4,216	0.05%
2020/07/16	0	0.00	3	23.35	23.60	-3	3,989	-0.08%
2020/07/15	35	22.91	3	22.30	22.70	32	3,602	0.89%
2020/07/14	10	21.30	2	21.75	22.30	8	3,287	0.24%
2020/07/13	0	0.00	5	21.40	21.10	-5	3,001	-0.17%
2020/07/10	5	21.10	4	21.28	21.10	1	2,971	0.03%
2020/07/08	1	20.65	2	20.95	20.70	-1	2,907	-0.03%
2020/07/07	0	0.00	6	20.33	20.65	-6	2,813	-0.21%
2020/07/06	0	0.00	1	20.75	20.55	-1	2,786	-0.04%
2020/07/03	0	0.00	1	20.50	20.50	-1	2,673	-0.04%
2020/07/02	6	20.51	5	20.30	20.55	1	2,662	0.04%
2020/07/01	2	20.85	62	20.75	21.00	-60	2,564	-2.34%
2020/06/30	0	0.00	3	19.80	19.65	-3	2,359	-0.13%
2020/06/29	60	19.60	2	19.85	19.55	58	2,360	2.46%
2020/06/24	0	0.00	5	20.90	20.95	-5	2,304	-0.22%
2020/06/23	3	20.65	0	0.00	20.80	3	2,372	0.13%
2020/06/22	0	0.00	1	20.75	20.70	-1	2,383	-0.04%
2020/06/16	1	20.60	0	0.00	20.55	1	2,414	0.04%
2020/06/15	1	20.30	1	20.30	20.30	0	2,501	0.00%
2020/06/12	0	0.00	1	20.25	20.30	-1	2,519	-0.04%
2020/06/11	2	20.75	0	0.00	20.50	2	2,549	0.08%
2020/06/10	1	20.75	13	20.90	20.90	-12	2,554	-0.47%
2020/06/09	1	20.90	50	21.00	20.90	-49	2,625	-1.87%
2020/06/08	1	20.90	0	0.00	21.00	1	2,685	0.04%
2020/06/05	4	20.91	0	0.00	20.95	4	2,688	0.15%
2020/06/04	1	20.95	27	21.10	20.95	-26	2,737	-0.95%
2020/06/03	5	20.90	0	0.00	20.80	5	2,785	0.18%
2020/06/01	0	0.00	30	20.70	20.65	-30	2,800	-1.07%
2020/05/27	0	0.00	2	20.50	20.40	-2	2,837	-0.07%
2020/05/22	0	0.00	2	20.40	20.25	-2	2,932	-0.07%
2020/05/20	0	0.00	60	20.60	20.50	-60	2,976	-2.02%
2020/05/19	0	0.00	3	20.30	20.55	-3	3,059	-0.10%
2020/05/18	185	19.77	0	0.00	19.70	185	3,072	6.02%	大買/鉅額交易
2020/05/15	10	20.00	0	0.00	19.95	10	3,112	0.32%
2020/05/14	10	20.20	0	0.00	20.00	10	3,180	0.31%
2020/05/08	2	20.50	0	0.00	20.40	2	3,271	0.06%
2020/05/06	1	20.60	0	0.00	20.50	1	3,212	0.03%
2020/05/05	2	20.50	1	20.55	20.50	1	3,310	0.03%
2020/05/04	0	0.00	1	20.60	20.50	-1	3,346	-0.03%
2020/04/29	0	0.00	1	20.50	20.50	-1	3,390	-0.03%
2020/04/28	2	20.20	0	0.00	20.30	2	3,444	0.06%
2020/04/24	5	20.21	0	0.00	20.10	5	3,622	0.14%
2020/04/21	1	19.60	0	0.00	19.20	1	3,741	0.03%
2020/04/20	0	0.00	2	20.00	19.80	-2	3,824	-0.05%
2020/04/09	0	0.00	2	19.00	19.10	-2	3,886	-0.05%
2020/04/08	1	19.05	0	0.00	19.25	1	3,879	0.03%
2020/04/07	2	18.65	0	0.00	18.65	2	3,880	0.05%
2020/04/06	1	17.95	0	0.00	18.30	1	3,965	0.03%
2020/03/27	2	18.50	1	18.90	18.20	1	4,021	0.02%
2020/03/20	0	0.00	1	16.85	16.85	-1	3,879	-0.03%
2020/03/17	3	17.80	1.1	17.39	17.40	1.9	3,870	0.05%
2020/03/16	1	18.80	3	18.55	18.25	-2	3,862	-0.05%
2020/03/13	2	18.75	0	0.00	18.80	2	3,864	0.05%
2020/03/12	1	19.90	0	0.00	19.90	1	3,867	0.03%
2020/03/11	2	21.20	0	0.00	21.30	2	3,829	0.05%
2020/03/10	3	21.58	1	21.85	21.85	2	3,833	0.05%
2020/03/06	3	22.92	0	0.00	22.95	3	3,723	0.08%
2020/03/05	1	23.40	1	23.40	23.30	0	3,712	0.00%
2020/03/03	0	0.00	11	23.55	23.30	-11	3,815	-0.29%
2020/03/02	1	23.15	2	23.40	23.10	-1	3,978	-0.03%
2020/02/27	2	23.50	1	23.45	23.35	1	4,062	0.02%
2020/02/26	1	23.95	0	0.00	23.95	1	4,114	0.02%
2020/02/24	0	0.00	3	23.95	24.05	-3	4,155	-0.07%
2020/02/20	3	24.40	2	24.45	24.50	1	4,153	0.02%
2020/02/19	10	24.30	0	0.00	24.35	10	4,138	0.24%
2020/02/17	2	23.88	3	24.15	24.05	-1	4,607	-0.02%
2020/02/13	2	23.35	0	0.00	23.35	2	4,508	0.04%
2020/02/11	0	0.00	2.1	22.90	23.10	-2.1	4,486	-0.05%
2020/02/07	12	22.99	3	22.98	22.95	9	4,514	0.20%
2020/02/06	0	0.00	1	23.25	23.35	-1	4,491	-0.02%
2020/02/05	2	22.40	2	22.65	22.50	0	4,420	0.00%
2020/02/04	4	22.76	0	0.00	22.80	4	4,384	0.09%
2020/02/03	1	21.70	60	22.31	22.50	-59	4,378	-1.35%
2020/01/31	2	23.08	6	22.95	23.30	-4	4,319	-0.09%
2020/01/30	4	23.18	9	23.23	22.85	-5	4,275	-0.12%
2020/01/20	1	25.30	5	25.35	25.35	-4	4,161	-0.10%
2020/01/17	1	25.10	20	25.10	25.10	-19	4,193	-0.45%
2020/01/16	6	25.35	5	25.32	25.25	1	4,164	0.02%
2020/01/14	10	24.85	1	25.20	25.00	9	4,057	0.22%
2020/01/13	4	24.59	3	24.65	24.85	1	3,956	0.03%
2020/01/10	1	24.10	0	0.00	24.10	1	3,839	0.03%
2020/01/07	1	23.70	0	0.00	23.80	1	3,796	0.03%
2020/01/06	0	0.00	1	23.95	23.95	-1	3,775	-0.03%
2020/01/03	2	24.20	3	24.40	24.25	-1	3,793	-0.03%
2019/12/31	6	24.20	2	24.30	24.15	4	3,841	0.10%
2019/12/30	5	24.45	0	0.00	24.50	5	3,801	0.13%
2019/12/27	3	24.15	0	0.00	24.20	3	3,679	0.08%
2019/12/25	10	24.05	0	0.00	24.05	10	3,655	0.27%
2019/12/24	0	0.00	3	24.05	23.95	-3	3,652	-0.08%
2019/12/18	1	23.75	2	24.05	23.75	-1	3,654	-0.03%
2019/12/13	1	23.70	0	0.00	23.60	1	3,609	0.03%
2019/12/12	5	24.04	0	0.00	23.95	5	3,564	0.14%
2019/12/11	0	0.00	2	24.15	24.20	-2	3,511	-0.06%
2019/12/10	1	24.05	1	24.00	24.05	0	3,476	0.00%
2019/12/09	2	24.08	0	0.00	23.90	2	3,438	0.06%
2019/12/06	3	23.57	6	23.60	23.70	-3	3,371	-0.09%
2019/12/05	1	23.75	1	23.85	23.60	0	3,373	0.00%
2019/12/03	0	0.00	1	23.50	23.55	-1	3,520	-0.03%
2019/12/02	1	23.60	1	23.70	23.50	0	3,554	0.00%
2019/11/29	5	23.58	0	0.00	23.60	5	3,547	0.14%
2019/11/28	0	0.00	1	24.20	23.90	-1	3,500	-0.03%
2019/11/27	13	24.41	3	24.72	24.35	10	3,552	0.28%
2019/11/25	1	23.70	0	0.00	23.70	1	3,296	0.03%
2019/11/21	1	22.85	0	0.00	23.25	1	3,227	0.03%
2019/11/20	0	0.00	1	23.20	23.15	-1	3,311	-0.03%
2019/11/19	0	0.00	1	23.20	23.35	-1	3,395	-0.03%
2019/11/18	0	0.00	31	23.20	23.15	-31	3,401	-0.91%
2019/11/15	36	23.30	3	23.23	23.25	33	3,352	0.98%
2019/11/14	7	22.84	10	22.81	22.95	-3	3,139	-0.10%
2019/11/12	0	0.00	10	21.76	21.85	-10	2,892	-0.35%
2019/11/11	2	21.80	6	21.95	21.60	-4	2,949	-0.14%
2019/11/06	0	0.00	1	22.65	22.55	-1	3,240	-0.03%
2019/11/05	0	0.00	1	22.75	22.55	-1	3,224	-0.03%
2019/10/31	0	0.00	1	22.50	22.20	-1	3,258	-0.03%
2019/10/25	0	0.00	51	22.51	22.50	-51	3,564	-1.43%
2019/10/23	8	22.40	0	0.00	22.20	8	3,511	0.23%
2019/10/22	2	22.55	2	22.65	22.30	0	3,512	0.00%
2019/10/21	0	0.00	2	22.25	22.30	-2	3,481	-0.06%
2019/10/17	2	21.85	0	0.00	21.90	2	3,474	0.06%
2019/10/15	0	0.00	1	22.00	21.95	-1	3,474	-0.03%
2019/10/14	0	0.00	6	22.20	22.05	-6	3,471	-0.17%
2019/10/09	2	22.08	6	21.85	22.00	-4	3,465	-0.12%
2019/10/08	14	22.11	0	0.00	22.00	14	3,443	0.41%
2019/10/07	5	22.00	1	22.00	22.30	4	3,385	0.12%
2019/10/04	0	0.00	1	21.45	21.45	-1	3,337	-0.03%
2019/10/02	6	21.45	0	0.00	21.50	6	3,470	0.17%
2019/09/27	1	21.80	0	0.00	21.30	1	3,464	0.03%
2019/09/26	11	22.00	0	0.00	21.90	11	3,439	0.32%
2019/09/25	11	22.14	0	0.00	22.05	11	3,440	0.32%
2019/09/24	31	22.41	0	0.00	22.20	31	3,441	0.90%
2019/09/23	0	0.00	2	22.45	22.50	-2	3,460	-0.06%
2019/09/20	2	22.45	3	22.43	22.35	-1	3,437	-0.03%
2019/09/17	0	0.00	20	22.00	21.90	-20	3,404	-0.59%
2019/09/16	1	22.00	10	21.95	21.95	-9	3,446	-0.26%
2019/09/10	3	22.20	0	0.00	22.10	3	3,584	0.08%
2019/09/09	25	22.43	0	0.00	22.35	25	3,556	0.70%
2019/09/06	4	22.89	2	22.65	22.65	2	3,516	0.06%
2019/09/05	2	23.00	2	23.00	22.95	0	3,455	0.00%
2019/09/03	20	22.50	22	22.30	22.35	-2	3,285	-0.06%
2019/08/30	3	22.27	0	0.00	22.15	3	3,245	0.09%
2019/08/29	0	0.00	1	21.70	21.85	-1	3,124	-0.03%
2019/08/28	1	21.80	0	0.00	21.85	1	3,094	0.03%
2019/08/27	1	22.10	1	22.10	21.95	0	3,082	0.00%
2019/08/26	2	21.63	2	21.48	21.55	0	3,101	0.00%
2019/08/23	4	22.16	10	22.50	22.05	-6	3,080	-0.19%
2019/08/22	5	23.30	23	23.32	23.40	-18	2,951	-0.61%
2019/08/20	1	23.25	0	0.00	23.05	1	2,801	0.04%
2019/08/16	2	22.80	6	22.88	22.85	-4	2,745	-0.15%
2019/08/15	2	22.90	0	0.00	22.80	2	2,707	0.07%
2019/08/14	0	0.00	1	23.50	23.10	-1	2,666	-0.04%
2019/08/13	1	23.40	0	0.00	23.30	1	2,616	0.04%
2019/08/12	3	22.82	6	23.42	23.55	-3	2,551	-0.12%
2019/08/08	1	22.85	5	22.78	22.75	-4	2,376	-0.17%
2019/08/07	5	22.25	0	0.00	22.25	5	2,279	0.22%
2019/08/02	8	21.95	1	21.95	21.90	7	2,278	0.31%
2019/07/31	0	0.00	1	22.10	22.70	-1	2,251	-0.04%
2019/07/30	1	22.75	5	22.66	22.50	-4	2,184	-0.18%
2019/07/29	1	21.75	1	21.70	21.75	0	2,002	0.00%
2019/07/26	0	0.00	3	21.75	21.75	-3	2,077	-0.14%
2019/07/19	0	0.00	1	21.20	21.20	-1	2,235	-0.04%
2019/07/18	3	21.13	0	0.00	21.05	3	2,247	0.13%
2019/07/12	0	0.00	1	21.30	21.45	-1	2,581	-0.04%
2019/07/09	10	21.20	8	21.21	21.15	2	2,893	0.07%
2019/07/05	1	20.70	0	0.00	20.60	1	2,852	0.04%
2019/07/04	0	0.00	3	20.75	20.70	-3	3,155	-0.10%
2019/07/03	0	0.00	8	20.62	20.65	-8	3,321	-0.24%
2019/06/28	23	20.42	0	0.00	20.40	23	3,382	0.68%
2019/06/24	3	20.30	0	0.00	20.25	3	3,491	0.09%
2019/06/21	3	20.60	0	0.00	20.45	3	3,496	0.09%
2019/06/20	3	21.08	5	21.23	21.10	-2	3,487	-0.06%
2019/06/10	2	19.55	0	0.00	19.40	2	3,857	0.05%
2019/06/05	0	0.00	5	19.40	19.40	-5	4,262	-0.12%
2019/05/29	0	0.00	2	18.90	18.95	-2	5,010	-0.04%
2019/05/27	2	18.95	0	0.00	18.95	2	5,147	0.04%
2019/05/24	10	19.10	0	0.00	19.05	10	5,169	0.19%
2019/05/23	1	19.00	0	0.00	18.95	1	5,190	0.02%
2019/05/17	1	19.40	0	0.00	19.30	1	5,307	0.02%
2019/05/14	8	20.10	0	0.00	20.20	8	5,430	0.15%
2019/05/13	1	20.65	0	0.00	20.75	1	5,468	0.02%
2019/05/09	20	21.05	1	20.85	20.85	19	5,609	0.34%
2019/05/08	2	21.75	1	21.70	21.85	1	5,716	0.02%
2019/05/06	4	22.04	0	0.00	22.00	4	5,720	0.07%
2019/05/03	0	0.00	7	22.90	22.80	-7	5,639	-0.12%
2019/04/30	20	22.35	0	0.00	22.50	20	5,507	0.36%
2019/04/29	0	0.00	20	22.25	22.20	-20	5,488	-0.36%
2019/04/26	22	22.32	1	22.35	22.25	21	5,475	0.38%
2019/04/25	0	0.00	2	23.10	22.75	-2	5,471	-0.04%
2019/04/24	0	0.00	5	22.80	22.60	-5	5,519	-0.09%
2019/04/22	0	0.00	14	23.08	22.90	-14	5,439	-0.26%
2019/04/19	0	0.00	2	22.50	22.45	-2	5,308	-0.04%
2019/04/18	0	0.00	8	22.50	22.00	-8	5,233	-0.15%
2019/04/17	12	22.35	1	22.40	22.60	11	5,158	0.21%
2019/04/16	9	22.37	1	22.45	22.45	8	5,118	0.16%
2019/04/15	6	22.35	2	22.50	22.50	4	4,977	0.08%
2019/04/12	0	0.00	2	21.80	21.80	-2	4,825	-0.04%
2019/04/11	10	21.70	0	0.00	21.65	10	4,799	0.21%
2019/04/10	23	22.25	11	22.12	22.10	12	4,723	0.25%
2019/04/09	0	0.00	12	21.57	21.80	-12	4,415	-0.27%
2019/04/02	2	20.65	0	0.00	20.70	2	4,189	0.05%
2019/04/01	5	20.61	0	0.00	20.55	5	4,156	0.12%
2019/03/29	10	20.80	0	0.00	20.85	10	4,083	0.24%
2019/03/28	0	0.00	2	20.55	20.90	-2	4,051	-0.05%
2019/03/27	1	20.80	0	0.00	20.75	1	4,027	0.02%
2019/03/26	2	20.90	0	0.00	20.80	2	4,012	0.05%
2019/03/25	1	20.85	0	0.00	20.85	1	4,020	0.02%
2019/03/22	4	21.20	8	21.43	21.20	-4	4,000	-0.10%
2019/03/21	20	21.78	21	21.75	21.70	-1	3,969	-0.03%
2019/03/20	0	0.00	3	21.50	21.50	-3	4,124	-0.07%
2019/03/19	1	21.25	0	0.00	21.20	1	4,092	0.02%
2019/03/18	1	21.15	23	21.09	21.15	-22	4,062	-0.54%
2019/03/14	9	21.23	0	0.00	21.25	9	4,055	0.22%
2019/03/13	1	21.50	0	0.00	21.15	1	4,052	0.02%
2019/03/12	3	21.45	1	21.40	21.30	2	4,033	0.05%
2019/03/11	13	21.27	3	21.18	21.15	10	4,010	0.25%
2019/03/08	0	0.00	2	22.70	22.60	-2	3,818	-0.05%
2019/03/05	11	22.20	0	0.00	22.10	11	3,530	0.31%
2019/03/04	20	22.37	10	22.76	23.00	10	3,385	0.30%
2019/02/27	1	21.65	6	21.60	21.50	-5	2,983	-0.17%
2019/02/26	0	0.00	10	21.03	21.00	-10	2,851	-0.35%
2019/02/22	2	20.90	0	0.00	21.00	2	2,895	0.07%
2019/02/21	2	21.05	0	0.00	21.10	2	2,876	0.07%
2019/02/18	2	20.80	0	0.00	20.75	2	2,743	0.07%
2019/02/15	3	20.90	0	0.00	20.90	3	2,723	0.11%
2019/02/13	1	21.05	6	21.16	20.75	-5	2,648	-0.19%
2019/02/12	4	20.51	4	20.24	20.65	0	2,545	0.00%
2019/01/30	11	20.34	31	20.20	20.10	-20	2,412	-0.83%
2019/01/29	19	19.90	3	19.95	20.00	16	2,272	0.70%
2019/01/28	0	0.00	3	19.65	19.75	-3	2,101	-0.14%
2019/01/23	0	0.00	1	19.00	18.90	-1	2,185	-0.05%
2019/01/22	3	19.05	0	0.00	19.00	3	2,172	0.14%
2019/01/18	1	19.40	0	0.00	19.40	1	2,150	0.05%
2019/01/17	0	0.00	2	19.65	19.40	-2	2,157	-0.09%
2019/01/16	10	19.85	11	20.15	19.95	-1	2,122	-0.05%
2019/01/07	1	19.30	0	0.00	19.20	1	1,935	0.05%
2018/12/21	0	0.00	1	19.15	19.20	-1	2,030	-0.05%
2018/12/19	3	19.37	0	0.00	19.30	3	2,027	0.15%
2018/12/17	3	20.20	0	0.00	20.10	3	2,122	0.14%
2018/12/14	1	20.20	0	0.00	20.40	1	2,118	0.05%
2018/12/13	67	21.01	62	20.57	20.70	5	2,079	0.24%
2018/12/12	0	0.00	4	19.55	20.15	-4	1,712	-0.23%
2018/12/10	0	0.00	2	19.60	19.05	-2	1,762	-0.11%
2018/12/07	6	19.42	3	19.50	19.45	3	1,750	0.17%
2018/12/06	3	19.00	0	0.00	18.80	3	1,718	0.17%
2018/12/04	0	0.00	3	20.00	19.60	-3	1,677	-0.18%
2018/11/21	0	0.00	1	18.75	18.65	-1	1,603	-0.06%
2018/11/20	1	18.20	0	0.00	18.25	1	1,547	0.06%
2018/11/12	0	0.00	2	18.30	18.25	-2	1,598	-0.13%
2018/11/07	0	0.00	2	18.50	18.50	-2	1,607	-0.12%
2018/11/02	4	18.45	0	0.00	18.70	4	1,744	0.23%
2018/10/19	1	18.00	0	0.00	18.45	1	1,681	0.06%
2018/10/12	20	18.13	0	0.00	18.35	20	1,656	1.21%
2018/10/11	1	18.20	0	0.00	17.95	1	1,648	0.06%
2018/10/03	0	0.00	10	20.45	20.40	-10	1,531	-0.65%
2018/09/27	10	20.65	2	20.60	20.50	8	1,522	0.53%
2018/09/21	2	20.75	2	20.75	20.70	0	1,480	0.00%
2018/09/18	0	0.00	10	20.40	20.35	-10	1,360	-0.73%
2018/09/17	6	20.62	6	20.53	20.55	0	1,352	0.00%
2018/09/14	5	20.48	2	20.28	20.40	3	1,297	0.23%
2018/09/13	10	19.90	0	0.00	19.80	10	1,240	0.81%
2018/09/12	1	19.55	0	0.00	19.50	1	1,240	0.08%
2018/09/10	5	19.90	0	0.00	19.55	5	1,254	0.40%
2018/09/07	13	20.12	11	19.98	19.90	2	1,250	0.16%
2018/09/06	0	0.00	13	19.83	19.95	-13	1,223	-1.06%
2018/09/05	0	0.00	3	20.00	20.00	-3	1,234	-0.24%
2018/09/04	1	19.95	0	0.00	19.95	1	1,285	0.08%
2018/09/03	1	20.05	0	0.00	20.00	1	1,288	0.08%
2018/08/31	0	0.00	4	19.96	20.25	-4	1,281	-0.31%
2018/08/30	0	0.00	4	19.90	19.90	-4	1,338	-0.30%
2018/08/29	3	20.60	0	0.00	20.60	3	1,336	0.22%
2018/08/28	3	20.50	0	0.00	20.60	3	1,299	0.23%
2018/08/23	0	0.00	1	20.30	20.30	-1	1,253	-0.08%
2018/08/17	1	19.95	0	0.00	19.95	1	1,258	0.08%
2018/08/10	1	19.70	4	19.75	19.80	-3	1,184	-0.25%
2018/08/09	2	20.23	0	0.00	19.80	2	1,169	0.17%
2018/08/07	0	0.00	3	20.00	20.00	-3	1,049	-0.29%
2018/07/13	12	18.55	3	18.50	18.50	9	1,176	0.77%
2018/07/09	3	18.00	0	0.00	18.00	3	1,220	0.25%
2018/07/06	1	18.20	3	18.10	18.15	-2	1,211	-0.17%
2018/06/27	0	0.00	2	18.85	18.70	-2	1,163	-0.17%
2018/06/14	3	19.40	0	0.00	19.35	3	1,148	0.26%
2018/06/07	0	0.00	3	19.70	19.40	-3	1,126	-0.27%
2018/06/06	3	19.10	0	0.00	19.05	3	1,055	0.28%
2018/06/04	3	19.35	0	0.00	19.35	3	1,067	0.28%
2018/05/22	0	0.00	2	18.75	18.75	-2	1,093	-0.18%
2018/05/09	1	19.00	0	0.00	18.90	1	1,248	0.08%
2018/05/04	0	0.00	1	19.00	18.50	-1	1,300	-0.08%
2018/04/24	2	19.43	0	0.00	19.25	2	1,738	0.12%
2018/04/23	1	19.95	0	0.00	19.85	1	1,992	0.05%
2018/04/19	3	20.22	0	0.00	20.35	3	2,097	0.14%
2018/04/18	2	20.05	0	0.00	19.95	2	2,043	0.10%
2018/04/16	1	20.60	0	0.00	20.55	1	2,022	0.05%
2018/04/10	1	20.70	0	0.00	20.65	1	2,036	0.05%
2018/03/23	5	20.59	0	0.00	20.70	5	2,053	0.24%
2018/03/19	1	21.50	0	0.00	21.45	1	2,019	0.05%
2018/03/16	1	21.55	0	0.00	21.55	1	2,017	0.05%
2018/03/13	0	0.00	1	21.45	21.50	-1	2,030	-0.05%
2018/03/09	1	21.05	0	0.00	21.15	1	2,004	0.05%
2018/03/05	3	21.45	0	0.00	21.55	3	1,980	0.15%
2018/03/01	1	21.60	1	21.80	21.70	0	1,996	0.00%
2018/02/12	0	0.00	11	20.80	20.80	-11	2,002	-0.55%
2018/02/07	1	21.60	11	21.56	21.15	-10	1,990	-0.50%
2018/02/06	2	21.30	0	0.00	21.10	2	1,976	0.10%
2018/02/05	1	22.25	0	0.00	22.35	1	1,934	0.05%
2018/01/31	4	22.75	0	0.00	22.75	4	1,916	0.21%
2018/01/29	5	23.30	1	23.25	23.25	4	1,906	0.21%
2018/01/26	2	23.90	0	0.00	23.45	2	1,867	0.11%
2018/01/23	0	0.00	1	22.40	22.40	-1	1,509	-0.07%
2018/01/22	20	22.60	0	0.00	22.55	20	1,510	1.32%
2018/01/19	0	0.00	5	22.55	22.60	-5	1,511	-0.33%
2018/01/18	0	0.00	2	23.10	22.90	-2	1,485	-0.13%
2018/01/17	11	23.32	2	23.28	23.40	9	1,425	0.63%
2018/01/16	0	0.00	8	22.39	22.75	-8	1,154	-0.69%
2018/01/15	1	21.45	0	0.00	21.40	1	1,063	0.09%
2018/01/10	1	21.65	0	0.00	21.55	1	1,133	0.09%
2018/01/08	3	21.95	0	0.00	21.80	3	1,148	0.26%
2018/01/02	0	0.00	1	22.25	22.20	-1	1,230	-0.08%