康舒 (6282)-元大-桃園券商分點個股進出

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－元大-桃園券商分點個股進出

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-桃園券商分點個股進出
元大-桃園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	3.1	37.63	4	37.89	38.10	-0.9	6,861	-0.01%
2024/05/27	0.1	37.15	13	37.30	37.65	-12.9	7,290	-0.18%
2024/05/24	10.3	36.61	13	36.60	36.40	-2.7	7,376	-0.04%
2024/05/23	18	37.21	19	37.25	37.15	-1	7,327	-0.01%
2024/05/22	3.1	38.05	3	37.87	37.75	0.1	7,490	0.00%
2024/05/21	0	0.00	1	37.95	38.00	-1	7,636	-0.01%
2024/05/20	11	37.54	1	37.90	37.60	10	8,194	0.12%
2024/05/16	2	37.40	12	37.39	37.35	-10	9,344	-0.11%
2024/05/15	0.1	37.49	3	37.72	37.10	-2.9	9,841	-0.03%
2024/05/14	1	37.21	0	0.00	37.35	1	10,085	0.01%
2024/05/13	2.2	37.28	42	37.30	37.20	-39.8	10,200	-0.39%
2024/05/10	1	37.35	1	37.30	37.55	0	10,370	0.00%
2024/05/09	3.1	37.84	5.2	37.55	37.30	-2.1	10,844	-0.02%
2024/05/08	11	37.52	7.1	37.52	37.95	3.9	10,925	0.04%
2024/05/07	1.6	38.23	0.1	38.25	38.30	1.5	11,028	0.01%
2024/05/06	5	38.93	1.8	38.82	38.90	3.2	11,092	0.03%
2024/05/03	4.1	39.66	0.1	39.85	39.35	3.9	10,976	0.04%
2024/05/02	4.5	39.80	1	40.05	40.00	3.5	10,957	0.03%
2024/04/30	2	39.88	0.3	40.05	39.75	1.7	10,972	0.02%
2024/04/29	1	39.50	7.3	39.66	39.90	-6.3	10,992	-0.06%
2024/04/26	3.6	39.52	6	39.75	39.50	-2.4	10,984	-0.02%
2024/04/25	2.1	39.90	1	40.40	39.85	1.1	10,967	0.01%
2024/04/24	1.2	39.88	2	40.15	40.40	-0.9	10,947	-0.01%
2024/04/23	6.3	38.98	4	39.20	38.85	2.3	10,931	0.02%
2024/04/22	5.4	39.85	7	40.16	39.35	-1.6	10,877	-0.01%
2024/04/19	16.9	40.15	40	40.46	39.50	-23.1	10,745	-0.21%
2024/04/18	38.3	41.01	33.1	40.77	40.40	5.2	10,615	0.05%
2024/04/17	8	40.76	9.4	40.46	40.75	-1.4	10,474	-0.01%
2024/04/16	14.7	39.45	11	38.62	38.30	3.7	10,305	0.04%
2024/04/15	0	40.00	3	40.07	39.90	-3	10,315	-0.03%
2024/04/12	3	40.37	1.1	40.73	40.45	1.9	10,271	0.02%
2024/04/11	3	40.25	16.3	40.39	40.25	-13.3	10,156	-0.13%
2024/04/10	1.1	39.20	5.9	39.28	39.20	-4.8	9,981	-0.05%
2024/04/09	1	38.75	1	38.70	39.00	0	10,013	0.00%
2024/04/08	3.4	38.44	0	0.00	38.50	3.4	10,015	0.03%
2024/04/03	2.4	38.93	5	38.89	38.85	-2.6	10,019	-0.03%
2024/04/02	4.2	39.03	0	0.00	39.10	4.2	10,097	0.04%
2024/04/01	1.1	39.34	0.7	39.58	39.40	0.4	10,145	0.00%
2024/03/29	12	39.02	15	38.77	38.75	-3	10,193	-0.03%
2024/03/28	11	38.94	10	38.95	38.90	1	10,175	0.01%
2024/03/27	31.9	39.12	30	39.07	39.00	1.9	10,146	0.02%
2024/03/26	0.4	39.37	0	0.00	39.15	0.4	10,103	0.00%
2024/03/25	6	40.17	0	0.00	39.90	6	10,099	0.06%
2024/03/22	1	40.20	11.4	40.46	40.20	-10.4	10,107	-0.10%
2024/03/20	2.1	39.78	7	39.79	39.65	-5	10,091	-0.05%
2024/03/19	1.1	39.80	0.5	40.01	39.80	0.6	10,154	0.01%
2024/03/18	0.1	39.50	1	39.40	39.65	-0.9	10,366	-0.01%
2024/03/15	2.3	39.03	15.5	39.62	39.80	-13.2	10,478	-0.13%
2024/03/13	65.8	39.64	73	39.18	39.05	-7.2	10,774	-0.07%
2024/03/12	2	40.30	1.2	40.44	40.30	0.8	10,779	0.01%
2024/03/11	8.1	39.80	9	39.98	40.00	-0.9	10,904	-0.01%
2024/03/08	20.1	39.65	0	0.00	39.85	20.1	11,025	0.18%
2024/03/07	8.1	40.15	7	40.24	40.00	1.1	11,118	0.01%
2024/03/06	6	41.27	11	41.40	41.10	-5	11,233	-0.04%
2024/03/05	6.2	41.51	5	41.64	41.60	1.2	11,387	0.01%
2024/03/04	15.3	41.90	4	42.39	41.80	11.3	11,485	0.10%
2024/03/01	12.9	42.35	12	42.36	42.25	0.9	11,617	0.01%
2024/02/29	21	41.66	64.9	41.83	42.60	-43.9	11,708	-0.37%
2024/02/27	21.5	39.97	15	39.83	39.50	6.5	11,723	0.06%
2024/02/26	5.2	40.60	8	40.81	40.60	-2.8	13,446	-0.02%
2024/02/23	10.3	41.03	3	40.82	40.55	7.3	15,113	0.05%
2024/02/22	6.9	41.52	46	41.54	41.50	-39.1	15,239	-0.26%
2024/02/21	101.6	42.68	65	41.70	41.45	36.6	15,179	0.24%	大買/
2024/02/20	41.2	43.50	81	43.86	42.85	-39.8	14,721	-0.27%
2024/02/19	10.1	43.34	9	43.64	43.85	1.1	14,197	0.01%
2024/02/16	29	43.81	46.2	43.60	43.55	-17.2	13,967	-0.12%
2024/02/15	14	42.01	32	42.14	42.20	-18	13,696	-0.13%
2024/02/05	11.1	41.38	15	41.87	41.70	-3.9	13,589	-0.03%
2024/02/02	9.1	41.75	6	41.52	41.35	3.1	13,461	0.02%
2024/02/01	14.1	42.07	33	41.92	42.00	-18.9	13,292	-0.14%
2024/01/31	9	40.83	70	40.97	40.80	-61	12,842	-0.47%
2024/01/30	33.8	41.08	29	41.27	40.50	4.8	12,741	0.04%
2024/01/29	9	40.54	72	40.73	40.65	-63	12,517	-0.50%
2024/01/26	6	39.08	1	39.55	38.90	5	12,381	0.04%
2024/01/25	15	39.56	3	39.40	39.35	12	12,422	0.10%
2024/01/24	11	39.99	0	40.05	39.85	11	12,460	0.09%
2024/01/23	2	40.02	3	39.83	40.05	-1	12,528	-0.01%
2024/01/22	4	39.41	3	39.40	39.45	1	12,543	0.01%
2024/01/19	0.1	38.80	1	38.85	38.85	-0.9	12,579	-0.01%
2024/01/18	1.1	37.72	1	38.20	38.30	0.1	12,595	0.00%
2024/01/17	35	38.18	21	37.81	37.90	14	12,633	0.11%
2024/01/16	1	38.85	0	0.00	38.85	1	12,610	0.01%
2024/01/15	3	39.25	4	39.30	39.35	-1	12,657	-0.01%
2024/01/12	7	39.19	3	39.28	38.95	4	12,760	0.03%
2024/01/11	12.3	39.40	4.3	39.55	39.45	8	12,847	0.06%
2024/01/10	2.1	38.50	3	38.35	38.75	-0.9	12,892	-0.01%
2024/01/09	6.6	39.10	2	38.95	38.90	4.6	12,968	0.04%
2024/01/08	1	39.75	0.5	39.95	39.90	0.5	13,101	0.00%
2024/01/05	3	39.72	1	39.65	39.65	2	13,182	0.02%
2024/01/04	9	39.85	0	0.00	39.75	9	13,377	0.07%
2024/01/03	2	40.23	6	40.34	40.10	-4	13,467	-0.03%
2024/01/02	3	40.98	9	41.10	40.85	-6	13,473	-0.04%
2023/12/29	6	41.17	1	41.45	41.10	5	13,509	0.04%
2023/12/28	6.3	41.36	4.6	41.41	41.25	1.7	13,529	0.01%
2023/12/27	3.3	41.05	0.3	41.40	40.90	3	13,590	0.02%
2023/12/26	4.2	41.16	16.1	41.17	41.30	-11.9	13,787	-0.09%
2023/12/25	2.5	40.85	0.5	41.00	40.50	2	13,817	0.01%
2023/12/22	1	40.70	0	0.00	40.45	1	13,842	0.01%
2023/12/21	2.5	40.46	0	0.00	40.55	2.5	13,877	0.02%
2023/12/20	9.3	40.66	7	40.66	40.90	2.3	13,918	0.02%
2023/12/19	1.7	39.88	0	0.00	40.00	1.7	13,976	0.01%
2023/12/18	15.5	40.15	4	40.69	40.05	11.5	14,091	0.08%
2023/12/15	2.2	40.73	11	41.06	40.50	-8.8	14,169	-0.06%
2023/12/14	2.4	40.45	3	40.62	40.55	-0.6	14,320	0.00%
2023/12/13	49.4	40.69	4	40.05	40.05	45.4	14,340	0.32%
2023/12/12	41.4	41.71	2	41.40	41.25	39.4	14,203	0.28%
2023/12/11	216	42.39	15	42.43	42.00	201	14,209	1.41%	大買/鉅額交易
2023/12/08	11	42.13	1	41.90	41.75	10	14,044	0.07%
2023/12/07	8.2	42.12	4	42.11	41.80	4.2	14,679	0.03%
2023/12/06	2.4	41.85	5	41.85	41.50	-2.6	14,734	-0.02%
2023/12/05	6	41.21	7	41.56	41.60	-1	14,713	-0.01%
2023/12/04	5	41.62	2	41.73	41.25	3	14,650	0.02%
2023/12/01	9	42.53	6	42.46	42.10	3	14,631	0.02%
2023/11/30	4	42.26	2	41.88	41.90	2	14,758	0.01%
2023/11/29	18.2	41.69	7	41.82	41.65	11.2	14,853	0.08%
2023/11/28	6.4	42.10	12	41.95	41.80	-5.6	15,043	-0.04%
2023/11/27	10	42.90	3	42.78	42.30	7	14,918	0.05%
2023/11/24	36.2	43.68	28.3	43.55	43.70	7.9	14,718	0.05%
2023/11/23	157.4	44.79	135.3	44.75	43.75	22.1	14,331	0.15%	大買/大賣/
2023/11/22	81	42.86	138.1	43.43	44.10	-57	12,667	-0.45%	大賣/
2023/11/21	19	40.53	66	40.50	40.70	-47	11,159	-0.42%
2023/11/20	6	39.26	5	39.35	39.45	1	11,274	0.01%
2023/11/17	29	38.96	1.1	38.95	38.95	28	11,838	0.24%
2023/11/16	11	39.14	10	39.30	39.45	1	12,003	0.01%
2023/11/15	11	38.17	65	37.88	38.35	-54	11,935	-0.45%
2023/11/14	25	37.38	28	37.59	37.15	-3	12,047	-0.02%
2023/11/13	11	37.63	3	38.38	38.40	8	12,162	0.07%
2023/11/10	0	0.00	2	39.20	39.10	-2	12,194	-0.02%
2023/11/09	4	39.08	0	0.00	39.00	4	12,456	0.03%
2023/11/08	2	39.95	5	39.95	39.55	-3	12,864	-0.02%
2023/11/07	9	39.44	3	39.20	39.20	6	13,105	0.05%
2023/11/06	6	39.53	9	39.39	39.55	-3	14,180	-0.02%
2023/11/03	8	39.06	20	39.31	38.80	-12	14,553	-0.08%
2023/11/02	6	38.67	5	38.77	38.60	1	14,975	0.01%
2023/11/01	16.3	37.90	5	38.24	38.00	11.3	15,472	0.07%
2023/10/31	9	38.73	5	39.28	38.00	4	15,773	0.03%
2023/10/30	12	39.29	5	39.35	39.20	7	16,754	0.04%
2023/10/27	30	38.80	4	38.86	38.55	26	17,835	0.15%
2023/10/26	4	39.35	9	38.97	38.95	-5	19,965	-0.03%
2023/10/25	3	40.08	3	40.10	39.70	0	20,822	0.00%
2023/10/24	6	39.72	25	39.32	40.00	-19	21,932	-0.09%
2023/10/23	4	39.30	3	39.85	39.50	1	22,787	0.00%
2023/10/20	2.5	39.04	2.1	39.00	39.40	0.5	23,267	0.00%
2023/10/19	13.2	39.63	107	39.92	39.70	-93.8	23,658	-0.40%	大賣/
2023/10/18	22	39.93	35	40.33	39.95	-13	24,055	-0.05%
2023/10/17	3	41.50	2	41.30	40.70	1	24,732	0.00%
2023/10/16	23.1	41.25	23	41.41	41.45	0	25,612	0.00%
2023/10/13	16	43.03	2	42.85	42.80	14	27,961	0.05%
2023/10/12	7	43.65	16	43.33	43.45	-9	30,081	-0.03%
2023/10/11	9	42.67	5.1	43.28	42.35	4	30,210	0.01%
2023/10/06	14.2	44.16	11	43.90	43.70	3.2	30,670	0.01%
2023/10/05	6	44.31	8	44.44	44.30	-2	31,388	-0.01%
2023/10/04	14.1	43.65	10	43.73	43.85	4.1	31,815	0.01%
2023/10/03	23	44.65	6.4	44.94	44.20	16.6	32,722	0.05%
2023/10/02	60.2	45.15	59	45.39	45.45	1.2	33,628	0.00%
2023/09/28	19	43.82	11.1	43.82	43.70	8	34,336	0.02%
2023/09/27	5	42.91	2	42.95	43.10	3	35,761	0.01%
2023/09/26	6.1	43.60	8.1	43.25	43.20	-2.1	37,794	-0.01%
2023/09/25	13.1	43.62	9.5	43.54	43.45	3.6	38,974	0.01%
2023/09/22	10	43.19	7	42.76	43.50	3	39,302	0.01%
2023/09/21	15.1	42.63	15.6	42.60	42.60	-0.5	39,267	0.00%
2023/09/20	5	43.55	3	43.68	43.15	2	39,189	0.00%
2023/09/19	10	43.61	11.1	44.06	43.40	-1.1	39,311	0.00%
2023/09/18	28.2	44.75	6.5	45.00	44.65	21.7	39,690	0.05%
2023/09/15	19.5	45.96	11	45.94	45.75	8.5	40,063	0.02%
2023/09/14	12.5	45.46	12	45.60	45.70	0.5	40,128	0.00%
2023/09/13	16.2	45.04	12	45.05	45.05	4.2	40,247	0.01%
2023/09/12	88.3	46.69	38	45.92	45.40	50.3	40,652	0.12%
2023/09/11	20	44.80	8	45.17	44.85	12	40,603	0.03%
2023/09/08	15.3	46.19	7	45.95	45.80	8.3	40,753	0.02%
2023/09/07	5	47.00	4	47.26	47.00	1	40,959	0.00%
2023/09/06	25.1	47.34	21	47.41	47.35	4.1	41,183	0.01%
2023/09/05	110	47.12	29	47.13	47.20	81	41,306	0.20%	大買/
2023/09/04	32.1	45.32	28.5	45.24	45.90	3.6	41,445	0.01%
2023/09/01	50	46.77	27	47.40	46.35	23	41,770	0.06%
2023/08/31	16	46.08	1	46.35	46.45	15	42,779	0.04%
2023/08/30	17	46.58	20.8	47.01	46.45	-3.8	44,062	-0.01%
2023/08/29	12	46.51	9.5	46.45	46.55	2.5	45,482	0.01%
2023/08/28	36	46.62	23	46.24	46.35	13	46,384	0.03%
2023/08/25	30.2	47.13	17	47.15	46.85	13.2	46,902	0.03%
2023/08/24	37.4	48.02	39	47.85	47.10	-1.6	46,948	0.00%
2023/08/23	98.1	48.73	281.2	47.84	47.85	-183.1	47,201	-0.39%	大賣/鉅額交易
2023/08/22	17.2	50.32	47.3	49.62	49.90	-30.1	46,884	-0.06%
2023/08/21	15	50.57	12.6	50.54	50.40	2.5	46,749	0.01%
2023/08/18	42	51.35	22.3	51.40	50.20	19.7	47,029	0.04%
2023/08/17	23.5	51.11	24.1	51.58	51.90	-0.6	47,268	0.00%
2023/08/16	11	50.53	8	50.43	50.60	3	47,831	0.01%
2023/08/15	19.2	50.63	19.1	50.74	50.80	0.2	48,675	0.00%
2023/08/14	21	49.50	29	49.98	49.10	-8	49,027	-0.02%
2023/08/11	17.2	51.42	16.9	51.35	50.90	0.3	48,792	0.00%
2023/08/10	88.5	51.95	30.1	51.53	50.90	58.4	48,516	0.12%
2023/08/09	28.1	53.28	21	53.25	52.90	7.1	47,486	0.01%
2023/08/08	10	54.28	18	54.22	54.30	-8	47,202	-0.02%
2023/08/07	26.1	54.15	47.2	54.07	54.60	-21.2	46,958	-0.05%
2023/08/04	14.3	51.57	15.1	51.98	52.30	-0.8	46,645	0.00%
2023/08/02	130	52.18	111.1	51.36	51.20	18.9	46,533	0.04%	大買/大賣/
2023/08/01	217.4	55.41	102.3	55.83	54.20	115.1	45,650	0.25%	大買/大賣/鉅額交易
2023/07/31	138.4	57.59	136.5	57.58	55.50	1.8	44,794	0.00%	大買/大賣/
2023/07/28	69.7	54.63	79.6	54.66	54.90	-9.9	42,884	-0.02%
2023/07/27	47	53.42	61	53.47	54.40	-14	42,240	-0.03%
2023/07/26	56	51.54	72.2	51.60	51.80	-16.2	41,399	-0.04%
2023/07/25	17	52.65	15.2	52.78	51.80	1.8	41,221	0.00%
2023/07/24	66.1	51.93	8	51.75	51.70	58.1	41,224	0.14%
2023/07/21	53	53.27	34	53.69	53.30	19	41,214	0.05%
2023/07/20	60	55.03	45	54.79	54.40	15	41,816	0.04%
2023/07/19	59	53.88	48	53.95	55.00	11	41,858	0.03%
2023/07/18	381.2	56.80	205	56.09	52.70	176.2	42,707	0.41%	大買/大賣/鉅額交易
2023/07/17	104	54.85	145.4	55.11	56.10	-41.4	42,738	-0.10%	大買/大賣/
2023/07/14	13.3	51.14	26	51.02	51.20	-12.7	41,616	-0.03%
2023/07/13	35.3	50.72	30	50.67	50.00	5.3	41,722	0.01%
2023/07/12	55.2	52.02	66	51.98	51.80	-10.8	41,607	-0.03%
2023/07/11	48	50.93	4.7	50.90	50.50	43.3	40,894	0.11%
2023/07/10	22.7	52.36	37.3	52.02	51.10	-14.7	40,558	-0.04%
2023/07/07	47.5	53.12	64.3	53.07	53.10	-16.8	39,683	-0.04%
2023/07/06	67.2	53.09	36.1	53.00	52.20	31.1	38,769	0.08%
2023/07/05	73.3	54.25	144.1	54.39	53.60	-70.8	37,858	-0.19%	大賣/
2023/07/04	98.1	51.08	96.1	51.14	50.90	2	36,367	0.01%
2023/07/03	34.1	49.15	112.1	49.60	48.90	-78	34,318	-0.23%	大賣/
2023/06/30	10.1	44.43	76	46.01	46.45	-65.9	33,156	-0.20%
2023/06/29	4	44.49	7	44.31	44.10	-3	32,804	-0.01%
2023/06/28	6	44.69	11	44.90	44.30	-5	32,764	-0.02%
2023/06/27	49	44.61	35.3	44.39	44.50	13.7	32,815	0.04%
2023/06/26	86	46.38	10	46.02	45.55	76	32,644	0.23%
2023/06/21	67	47.47	64	48.43	48.80	3	32,215	0.01%
2023/06/20	40.1	47.07	0	0.00	46.90	40.1	31,953	0.13%
2023/06/19	72	46.92	2.7	46.99	46.65	69.4	31,896	0.22%
2023/06/16	48.1	48.59	32	48.47	47.70	16.1	31,826	0.05%
2023/06/15	60	48.16	63	48.57	48.45	-3	31,480	-0.01%
2023/06/14	18	47.31	7	47.23	47.00	11	31,053	0.04%
2023/06/13	18	47.46	9	47.36	47.55	9	30,911	0.03%
2023/06/12	20	48.08	9.5	48.26	47.60	10.5	30,884	0.03%
2023/06/09	6	47.90	3.2	47.83	47.90	2.8	30,833	0.01%
2023/06/08	18	48.16	10	48.15	47.20	8	30,866	0.03%
2023/06/07	104.5	48.35	83	48.31	48.10	21.5	30,694	0.07%	大買/
2023/06/06	100.1	48.34	123.1	48.65	49.20	-23	30,757	-0.07%	大賣/
2023/06/05	256	50.98	197	51.49	51.20	59	30,189	0.20%	大買/大賣/
2023/06/02	79	47.54	103.1	48.45	49.85	-24.1	29,311	-0.08%	大賣/
2023/06/01	53.2	45.64	56	45.91	45.35	-2.8	28,629	-0.01%
2023/05/31	69	44.99	93	44.90	45.00	-24	27,799	-0.09%
2023/05/30	7	44.18	7	43.87	43.60	0	27,272	0.00%
2023/05/29	63	44.24	82	44.07	44.05	-19	27,500	-0.07%
2023/05/26	23	43.01	5.2	42.71	42.15	17.8	27,080	0.07%
2023/05/25	13	43.96	6.1	43.77	43.50	6.9	27,046	0.03%
2023/05/24	51.5	44.02	74	44.07	43.90	-22.5	27,509	-0.08%
2023/05/23	56	44.21	32	43.92	43.70	24	28,127	0.09%
2023/05/22	95	43.98	59.1	44.05	43.70	36	27,785	0.13%
2023/05/19	8.2	44.15	42	43.54	42.50	-33.8	26,995	-0.13%
2023/05/18	17	41.50	27	41.62	42.20	-10	26,067	-0.04%
2023/05/17	17	40.07	15	40.03	39.95	2	25,602	0.01%
2023/05/16	2	39.20	0	0.00	39.25	2	25,599	0.01%
2023/05/15	1.1	39.18	1	39.05	38.95	0.1	25,739	0.00%
2023/05/12	4	39.54	2	39.75	39.55	2	26,196	0.01%
2023/05/11	9	39.01	19	38.85	38.80	-10	27,085	-0.04%
2023/05/10	7.1	40.23	1.1	39.82	40.10	6	27,456	0.02%
2023/05/09	8	41.38	4	40.89	40.85	4	28,203	0.01%
2023/05/08	23.1	42.56	24	42.70	42.55	-0.9	28,589	0.00%
2023/05/05	7	41.66	6	41.91	41.70	1	28,955	0.00%
2023/05/04	8	41.91	14	42.07	42.25	-6	29,544	-0.02%
2023/05/03	9.1	42.44	14	42.64	42.10	-4.9	30,042	-0.02%
2023/05/02	37	43.18	22	43.19	43.20	15	30,939	0.05%
2023/04/28	39.4	43.83	34	43.11	42.30	5.4	31,074	0.02%
2023/04/27	38	43.28	35	43.39	43.45	3	30,334	0.01%
2023/04/26	19	42.22	6	42.44	42.75	13	29,778	0.04%
2023/04/25	35.2	43.89	9	43.34	43.00	26.2	29,262	0.09%
2023/04/24	45	44.47	52.7	44.46	45.50	-7.7	28,135	-0.03%
2023/04/21	123.3	44.23	155	44.09	43.60	-31.8	27,259	-0.12%	大買/大賣/
2023/04/20	177	44.85	210	44.90	44.10	-33	25,445	-0.13%	大買/大賣/
2023/04/19	68	42.29	72	42.67	43.60	-4	22,841	-0.02%
2023/04/18	69	40.69	39	40.52	39.65	30	21,741	0.14%
2023/04/17	43	40.22	60.4	40.49	40.45	-17.4	21,293	-0.08%
2023/04/14	2	38.45	11	38.40	38.20	-9	20,859	-0.04%
2023/04/13	9.1	38.80	4	38.98	38.70	5.1	20,818	0.02%
2023/04/12	10.3	39.53	13	39.55	39.55	-2.8	20,666	-0.01%
2023/04/11	26.1	39.56	28	39.55	39.10	-1.9	20,577	-0.01%
2023/04/10	3	39.08	1.3	38.95	38.90	1.7	20,426	0.01%
2023/04/07	1	38.80	3	38.80	38.80	-2	20,339	-0.01%
2023/04/06	2	38.35	1	38.45	38.25	1	20,286	0.00%
2023/03/31	1	38.75	7	38.68	38.55	-6	20,243	-0.03%
2023/03/30	3	38.33	0	0.00	38.25	3	20,171	0.01%
2023/03/29	8	38.22	1	38.65	38.20	7	20,138	0.03%
2023/03/28	8	38.48	9	38.37	38.25	-1	20,130	0.00%
2023/03/27	6	39.20	1	39.00	39.00	5	19,980	0.03%
2023/03/24	25	39.05	11.1	38.93	39.15	13.9	19,905	0.07%
2023/03/23	18.1	39.37	13	39.25	38.95	5.1	19,818	0.03%
2023/03/22	17	40.51	9	40.57	40.05	8	19,608	0.04%
2023/03/21	10.2	40.89	16	40.96	40.55	-5.8	19,464	-0.03%
2023/03/20	11	39.65	8.3	39.94	40.00	2.7	19,267	0.01%
2023/03/17	15	40.77	18	40.37	40.20	-3	19,160	-0.02%
2023/03/16	6	40.10	14	40.55	40.30	-8	18,916	-0.04%
2023/03/15	71	40.99	62	40.85	40.65	9	18,713	0.05%
2023/03/14	36.3	40.56	14	40.55	40.45	22.3	18,427	0.12%
2023/03/13	9	39.72	8	40.19	40.40	1	18,211	0.01%
2023/03/10	63	40.07	57	40.13	39.60	6	18,022	0.03%
2023/03/09	36.4	41.15	38	41.14	41.00	-1.6	17,743	-0.01%
2023/03/08	151	42.36	135	42.38	42.60	16	17,033	0.09%	大買/大賣/
2023/03/07	73.4	41.42	86	41.53	41.25	-12.6	16,222	-0.08%
2023/03/06	93	40.36	240.1	41.07	40.95	-147.1	15,670	-0.94%	大賣/鉅額交易
2023/03/03	20	39.75	26.3	39.37	39.15	-6.3	14,883	-0.04%
2023/03/02	25	39.48	7	39.41	39.30	18	14,712	0.12%
2023/03/01	65	38.98	61	39.44	39.70	4	14,472	0.03%
2023/02/24	37	38.45	29	38.05	38.00	8	13,947	0.06%
2023/02/23	58	39.37	47	39.15	38.90	11	13,626	0.08%
2023/02/22	57	39.66	37	39.49	39.25	20	13,325	0.15%
2023/02/21	45	39.45	85.1	39.69	41.35	-40.1	12,743	-0.31%
2023/02/20	7	37.96	20	38.34	38.00	-13	11,775	-0.11%
2023/02/17	6.1	37.67	9	37.76	37.85	-2.9	11,738	-0.02%
2023/02/16	2	37.48	16	37.40	37.45	-14	11,607	-0.12%
2023/02/15	27	37.42	10	37.27	36.95	17	11,476	0.15%
2023/02/14	6	37.48	49.1	37.02	36.80	-43.1	11,304	-0.38%
2023/02/13	92.2	37.57	1	37.35	37.40	91.2	11,196	0.81%
2023/02/10	48.1	38.51	28	38.71	37.80	20.1	11,041	0.18%
2023/02/09	56.1	38.22	83.1	38.40	38.75	-27	10,531	-0.26%
2023/02/08	21	37.44	23	37.08	36.85	-2	9,585	-0.02%
2023/02/07	60	36.30	46.1	36.98	37.85	14	8,994	0.16%
2023/02/06	25	38.06	23	37.45	38.35	2	8,026	0.02%
2023/02/03	18	38.11	26	38.22	38.30	-8	7,409	-0.11%
2023/02/02	31	37.12	53.1	37.37	38.00	-22	6,824	-0.32%
2023/02/01	24.1	36.12	75.1	35.51	36.45	-51	5,941	-0.86%
2023/01/31	87.1	34.98	59	35.05	35.20	28.1	5,156	0.54%
2023/01/30	4	32.30	32	32.37	32.60	-28	4,049	-0.69%
2023/01/17	11	29.16	10	29.20	29.65	1	3,594	0.03%
2023/01/13	2	29.20	0.6	29.40	29.20	1.4	3,613	0.04%
2023/01/12	0	0.00	1	29.60	29.35	-1	3,685	-0.03%
2023/01/11	0	0.00	3	29.72	29.70	-3	3,685	-0.08%
2023/01/10	8	29.85	0	0.00	29.65	8	3,701	0.22%
2023/01/09	0	30.55	1	30.40	30.40	-1	3,687	-0.03%
2023/01/06	1	30.30	0	0.00	30.30	1	3,680	0.03%
2023/01/05	0	0.00	2	30.55	30.40	-2	3,744	-0.05%
2023/01/04	0	0.00	4	30.88	30.65	-4	3,743	-0.11%
2023/01/03	17	30.57	3	30.73	30.60	14	3,722	0.38%
2022/12/30	1	29.85	25	29.99	29.85	-24	3,717	-0.65%
2022/12/29	17	29.31	1	29.80	29.45	16	3,859	0.41%
2022/12/28	5	29.82	1	29.85	29.80	4	3,871	0.10%
2022/12/27	0	0.00	3	30.48	30.35	-3	3,897	-0.08%
2022/12/26	0	30.50	0	0.00	30.30	0	3,913	0.00%
2022/12/23	1	30.30	0	0.00	30.40	1	3,938	0.03%
2022/12/22	2	30.58	3	30.55	30.15	-1	4,023	-0.02%
2022/12/20	12	30.80	6	30.73	29.75	6	4,113	0.15%
2022/12/19	0.2	30.40	5.1	30.40	30.40	-5	4,133	-0.12%
2022/12/16	2.1	30.35	2.3	30.38	30.10	-0.3	4,159	-0.01%
2022/12/15	7	31.18	2	31.22	31.00	5	4,148	0.12%
2022/12/14	2	30.68	2	30.80	30.85	0	4,128	0.00%
2022/12/13	3	30.45	2	30.43	30.35	1	4,218	0.02%
2022/12/09	4	30.18	1	30.20	30.05	3	4,290	0.07%
2022/12/07	12	30.29	1	30.50	29.90	11	4,285	0.26%
2022/12/06	0	0.00	1	30.20	30.20	-1	4,259	-0.02%
2022/12/05	17.3	31.18	23	31.20	31.10	-5.7	4,283	-0.13%
2022/12/02	5	30.93	6	31.08	30.90	-1	4,236	-0.02%
2022/12/01	1	30.35	18	30.37	30.35	-17	4,090	-0.42%
2022/11/30	1	30.25	0	0.00	30.00	1	4,014	0.02%
2022/11/29	3	29.77	0	0.00	30.15	3	4,026	0.07%
2022/11/25	3.1	30.24	19	30.11	29.85	-15.9	4,051	-0.39%
2022/11/24	2	29.95	0	0.00	29.95	2	4,013	0.05%
2022/11/22	4	29.55	0	0.00	29.30	4	4,025	0.10%
2022/11/21	0	29.90	2	29.70	29.65	-2	4,037	-0.05%
2022/11/18	13	29.93	1	30.25	29.60	12	4,047	0.30%
2022/11/17	1	30.50	4.1	30.25	30.05	-3	4,006	-0.08%
2022/11/16	0	0.00	2	30.23	29.90	-2	3,918	-0.05%
2022/11/15	7	30.26	4	30.26	30.40	3	3,853	0.08%
2022/11/14	0	0.00	4	29.58	29.55	-4	3,646	-0.11%
2022/11/11	11	29.15	0	0.00	29.15	11	3,639	0.30%
2022/11/10	2.1	29.11	0	0.00	29.05	2.1	3,731	0.06%
2022/11/09	3	29.57	13	29.80	29.45	-10	3,743	-0.27%
2022/11/07	1.1	29.65	26	29.70	29.55	-25	3,673	-0.68%
2022/11/04	0	0.00	4	29.75	29.85	-4	3,647	-0.11%
2022/11/03	3	28.45	7	28.94	29.00	-4	3,582	-0.11%
2022/11/02	3	28.70	5	28.71	28.75	-2	3,572	-0.06%
2022/11/01	0.1	28.00	5	28.20	28.40	-4.9	3,575	-0.14%
2022/10/31	0	0.00	2	27.70	27.60	-2	3,581	-0.06%
2022/10/28	1	27.40	1	27.45	27.40	0	3,635	0.00%
2022/10/27	0	0.00	1	27.75	27.85	-1	3,700	-0.03%
2022/10/26	21	28.04	14	27.85	27.60	7	3,758	0.19%
2022/10/25	0	0.00	5	27.65	27.65	-5	3,875	-0.13%
2022/10/24	1	27.40	0	0.00	27.40	1	4,217	0.02%
2022/10/21	6	27.38	3	27.50	27.45	3	4,228	0.07%
2022/10/20	24	27.47	11	27.48	27.30	13	4,225	0.31%
2022/10/19	8	27.96	0	0.00	27.85	8	4,199	0.19%
2022/10/18	0	0.00	12	28.24	28.25	-12	4,225	-0.28%
2022/10/17	13	27.52	5	27.13	27.80	8	4,251	0.19%
2022/10/14	12	28.01	15	28.12	28.15	-3	4,281	-0.07%
2022/10/13	24	27.49	0	0.00	27.20	24	4,332	0.55%
2022/10/12	0	0.00	7	28.65	28.70	-7	4,314	-0.16%
2022/10/11	0	0.00	1	28.65	28.75	-1	4,388	-0.02%
2022/10/07	12	29.64	0	0.00	29.60	12	4,430	0.27%
2022/10/06	8	29.74	10	29.90	29.85	-2	4,486	-0.04%
2022/10/05	0.1	28.99	1	28.85	28.90	-1	4,372	-0.02%
2022/10/04	0	0.00	13	28.60	28.75	-13	4,383	-0.30%
2022/10/03	4	27.95	7	28.09	28.00	-3	4,462	-0.07%
2022/09/30	8	27.60	0	0.00	28.15	8	4,609	0.17%
2022/09/29	36	28.38	0	0.00	28.20	36	4,664	0.77%
2022/09/28	12	28.08	4	28.23	27.75	8	4,663	0.17%
2022/09/27	4	27.90	0	0.00	28.20	4	4,600	0.09%
2022/09/26	4	28.64	0	0.00	27.80	4	4,633	0.09%
2022/09/23	0	30.20	0	0.00	29.50	0	4,634	0.00%
2022/09/22	11	29.92	0	0.00	29.95	11	4,673	0.24%
2022/09/21	2.1	30.27	4	30.14	30.05	-2	4,752	-0.04%
2022/09/20	5	29.92	11	30.02	30.30	-6	4,883	-0.12%
2022/09/19	7	29.01	0	0.00	28.85	7	4,809	0.15%
2022/09/16	1	30.10	2	29.98	29.60	-1	4,830	-0.02%
2022/09/15	22	29.98	11	29.81	29.55	11	4,799	0.23%
2022/09/14	0	0.00	3	28.60	29.45	-3	4,721	-0.06%
2022/09/13	1	29.35	1	29.35	29.20	0	4,755	0.00%
2022/09/12	1	29.35	0	0.00	29.30	1	4,786	0.02%
2022/09/08	1	28.55	2	28.70	28.90	-1	4,750	-0.02%
2022/09/07	2	28.10	0	0.00	28.10	2	4,776	0.04%
2022/09/06	1	28.50	0	0.00	28.50	1	4,865	0.02%
2022/09/05	5	28.89	2	28.85	28.85	3	4,866	0.06%
2022/09/02	5	29.52	2	29.50	29.45	3	4,858	0.06%
2022/09/01	4	29.66	0	0.00	29.55	4	4,867	0.08%
2022/08/31	0	0.00	2	30.35	30.30	-2	4,882	-0.04%
2022/08/30	1	29.70	2	29.70	29.55	-1	4,830	-0.02%
2022/08/29	1	29.40	3	29.85	29.50	-2	4,860	-0.04%
2022/08/26	1	30.60	10	30.65	30.60	-9	4,817	-0.19%
2022/08/25	0	0.00	1	30.60	30.70	-1	4,802	-0.02%
2022/08/24	0.1	30.35	0	0.00	30.35	0.1	4,814	0.00%
2022/08/23	1	30.35	0	0.00	30.35	1	4,826	0.02%
2022/08/22	5	30.81	0	0.00	30.55	5	4,838	0.10%
2022/08/18	0	0.00	2	30.38	30.50	-2	4,790	-0.04%
2022/08/17	3	30.30	0	0.00	30.25	3	4,779	0.06%
2022/08/16	5	31.28	5	31.25	31.20	0	4,682	0.00%
2022/08/15	0	0.00	2	31.15	31.25	-2	4,692	-0.04%
2022/08/12	1	30.40	2	30.40	30.50	-1	4,800	-0.02%
2022/08/10	0	0.00	1	30.45	30.30	-1	4,986	-0.02%
2022/08/09	3	30.03	0	0.00	30.10	3	4,986	0.06%
2022/08/04	2	29.93	0	0.00	29.90	2	4,959	0.04%
2022/08/03	6	31.13	1	31.15	30.50	5	4,927	0.10%
2022/08/02	5	31.34	1	31.55	31.35	4	4,893	0.08%
2022/08/01	19	31.97	58	32.38	31.95	-39	4,889	-0.80%
2022/07/29	3	30.77	0	0.00	31.90	3	4,757	0.06%
2022/07/26	0	0.00	7	30.36	30.10	-7	4,433	-0.16%
2022/07/25	1	31.10	4	31.04	31.00	-3	4,395	-0.07%
2022/07/22	7	31.62	15	31.79	31.35	-8	4,372	-0.18%
2022/07/21	3	31.07	3	31.52	31.75	0	4,397	0.00%
2022/07/20	7	31.64	7	31.38	31.20	0	4,370	0.00%
2022/07/19	5	31.18	34	31.25	31.50	-29	4,411	-0.66%
2022/07/18	27	31.36	24	31.10	31.05	3	4,407	0.07%
2022/07/15	7	31.01	4	30.70	31.10	3	4,350	0.07%
2022/07/14	4	30.79	11	30.70	30.90	-7	4,320	-0.16%
2022/07/13	8	30.19	5	30.06	30.00	3	4,256	0.07%
2022/07/12	4	29.30	0	0.00	29.25	4	4,282	0.09%
2022/07/11	6	30.50	7	30.49	30.20	-1	4,322	-0.02%
2022/07/08	3	29.20	25	29.76	30.30	-22	4,278	-0.51%
2022/07/07	2	28.40	4	28.79	28.90	-2	4,186	-0.05%
2022/07/06	10	28.62	8	28.93	28.60	2	4,222	0.05%
2022/07/05	6	27.63	6	28.25	28.10	0	4,306	0.00%
2022/07/04	2	27.55	0	0.00	27.55	2	4,364	0.05%
2022/07/01	25	28.70	4	29.26	28.35	21	4,636	0.45%
2022/06/30	0	0.00	18	29.27	28.80	-18	4,741	-0.38%
2022/06/29	35	30.25	8	30.33	30.20	27	4,745	0.57%
2022/06/28	15	30.48	16	30.53	30.80	-1	4,778	-0.02%
2022/06/27	6	29.93	14	29.93	29.80	-8	4,773	-0.17%
2022/06/24	0	0.00	3	29.52	29.80	-3	4,888	-0.06%
2022/06/23	2	29.05	0	0.00	28.90	2	4,897	0.04%
2022/06/21	1	28.15	0	0.00	28.75	1	5,190	0.02%
2022/06/20	1	27.20	0	0.00	27.20	1	5,300	0.02%
2022/06/17	0	0.00	2	28.40	28.30	-2	5,413	-0.04%
2022/06/16	0	0.00	1	29.25	28.60	-1	5,606	-0.02%
2022/06/15	2	29.35	2	29.53	29.35	0	5,699	0.00%
2022/06/14	0	0.00	8	28.17	28.90	-8	5,669	-0.14%
2022/06/13	1	28.40	16	28.54	28.45	-15	5,760	-0.26%
2022/06/10	3	29.18	0	0.00	29.30	3	5,851	0.05%
2022/06/09	3	29.87	1	30.25	29.65	2	6,019	0.03%
2022/06/08	0	30.00	0	0.00	29.70	0	6,068	0.00%
2022/06/07	0	0.00	5	29.81	29.55	-5	6,206	-0.08%
2022/06/06	0	0.00	1	29.50	29.30	-1	6,325	-0.02%
2022/06/02	0	29.40	1	29.25	29.30	-1	6,407	-0.02%
2022/06/01	0	0.00	1	29.40	29.45	-1	6,505	-0.02%
2022/05/31	8	29.27	7	29.40	29.15	1	6,659	0.02%
2022/05/30	7	29.25	4	29.31	29.40	3	6,732	0.04%
2022/05/25	0	0.00	1	28.90	28.95	-1	6,813	-0.01%
2022/05/24	1	28.50	2	28.60	28.25	-1	6,884	-0.01%
2022/05/23	4	29.01	2	28.98	28.80	2	6,884	0.03%
2022/05/20	12	29.78	10	30.14	29.40	2	6,919	0.03%
2022/05/19	16	29.12	14	29.28	29.60	2	6,804	0.03%
2022/05/18	2	29.05	1	29.45	29.45	1	6,814	0.01%
2022/05/17	0	0.00	2	28.35	28.50	-2	6,817	-0.03%
2022/05/16	0	0.00	5	27.75	27.35	-5	6,873	-0.07%
2022/05/13	0	0.00	8	27.29	27.50	-8	6,923	-0.12%
2022/05/11	1.1	27.35	0	0.00	27.25	1.1	7,008	0.01%
2022/05/10	7	27.63	4	27.14	27.45	3	7,051	0.04%
2022/05/09	7	27.61	2	27.60	27.15	5	7,221	0.07%
2022/05/06	1	28.70	0	0.00	28.70	1	7,247	0.01%
2022/05/05	6	29.76	0	0.00	29.75	6	7,312	0.08%
2022/05/03	1	28.90	1	28.95	28.75	0	7,377	0.00%
2022/04/29	12	29.22	0	0.00	28.95	12	7,451	0.16%
2022/04/27	1	28.75	2	28.80	28.75	-1	7,545	-0.01%
2022/04/26	2	29.48	0	0.00	29.20	2	7,622	0.03%
2022/04/25	3	29.45	9	29.68	29.20	-6	7,678	-0.08%
2022/04/22	4	31.23	0	0.00	31.05	4	7,645	0.05%
2022/04/21	1	31.60	0	0.00	31.60	1	7,709	0.01%
2022/04/20	4	32.33	1	32.30	32.30	3	7,785	0.04%
2022/04/19	2	32.00	1	32.05	32.05	1	7,852	0.01%
2022/04/18	5	31.75	2	31.75	31.30	3	8,049	0.04%
2022/04/15	2	31.88	2	31.95	31.90	0	8,136	0.00%
2022/04/14	15	32.50	9	32.44	32.30	6	8,330	0.07%
2022/04/13	18	32.50	1	32.65	32.85	17	8,546	0.20%
2022/04/12	11.1	32.25	0	0.00	32.50	11.1	9,449	0.12%
2022/04/11	25	32.96	33	32.84	32.70	-8	9,696	-0.08%
2022/04/08	5	34.44	1	34.15	34.15	4	9,656	0.04%
2022/04/07	42	35.18	16	35.88	34.05	26	9,718	0.27%
2022/04/06	32	35.40	3	35.78	35.70	29	9,652	0.30%
2022/04/01	3	35.60	2	35.80	35.90	1	9,998	0.01%
2022/03/31	6	36.14	8.1	36.09	35.50	-2	11,313	-0.02%
2022/03/30	0	0.00	24	35.83	35.95	-24	12,911	-0.19%
2022/03/29	21	35.56	2.1	36.14	34.90	18.9	13,307	0.14%
2022/03/28	3	35.13	3	35.15	35.55	0	13,210	0.00%
2022/03/25	16	35.82	8.7	35.86	35.60	7.3	13,187	0.06%
2022/03/24	8	35.71	10	35.83	35.50	-2	13,079	-0.01%
2022/03/23	7	35.26	3	35.50	35.35	4	13,109	0.03%
2022/03/22	3	35.57	16	35.57	35.70	-13	13,328	-0.10%
2022/03/21	4.3	35.13	1	35.15	35.10	3.3	13,991	0.02%
2022/03/18	5.2	34.01	21	34.25	34.35	-15.8	14,029	-0.11%
2022/03/17	5	33.68	5	33.66	33.75	0	14,278	0.00%
2022/03/16	4	33.00	2	33.60	32.95	2	14,679	0.01%
2022/03/15	3	32.87	1	33.05	32.85	2	14,651	0.01%
2022/03/14	10	33.38	1	33.55	33.45	9	14,637	0.06%
2022/03/11	1.1	34.50	2	34.75	34.75	-0.9	14,521	-0.01%
2022/03/10	2	34.45	2	34.63	34.35	0	14,539	0.00%
2022/03/09	12	33.89	4	33.75	34.00	8	14,477	0.06%
2022/03/08	2	32.03	6	32.70	32.15	-4	14,571	-0.03%
2022/03/07	8	33.00	10	33.20	33.00	-2	14,967	-0.01%
2022/03/04	12	34.55	9	34.43	34.40	3	15,099	0.02%
2022/03/03	3	34.52	3	34.13	34.25	0	15,121	0.00%
2022/03/02	2	33.38	8	33.55	33.60	-6	15,242	-0.04%
2022/03/01	2	33.70	0	0.00	33.85	2	15,363	0.01%
2022/02/25	1	33.95	1	33.35	33.25	0	15,621	0.00%
2022/02/24	2	33.60	2	33.35	33.30	0	15,743	0.00%
2022/02/23	1	34.45	0	0.00	34.60	1	15,845	0.01%
2022/02/22	9	34.09	5	34.55	34.20	4	16,268	0.02%
2022/02/21	0	0.00	1	34.95	35.20	-1	16,631	-0.01%
2022/02/18	7.1	35.50	14	35.15	35.55	-6.9	17,442	-0.04%
2022/02/17	17	35.37	1	34.95	34.95	16	17,780	0.09%
2022/02/16	1	34.70	2	34.80	34.85	-1	18,411	-0.01%
2022/02/15	0	0.00	5	34.37	33.90	-5	18,703	-0.03%
2022/02/14	2	33.58	12	33.68	33.60	-10	19,805	-0.05%
2022/02/11	2	34.45	5	34.80	34.50	-3	21,027	-0.01%
2022/02/10	9	35.28	1	34.80	34.80	8	21,483	0.04%
2022/02/09	11	35.16	5	35.43	35.10	6	21,905	0.03%
2022/02/08	0	0.00	2	34.40	34.75	-2	22,079	-0.01%
2022/02/07	0	0.00	3	33.58	33.95	-3	22,587	-0.01%
2022/01/26	2	31.98	4	31.90	31.95	-2	22,967	-0.01%
2022/01/25	9	32.67	0	0.00	32.10	9	23,820	0.04%
2022/01/24	2	32.65	3	32.22	32.80	-1	24,747	0.00%
2022/01/21	1	33.35	2	33.25	33.40	-1	26,168	0.00%
2022/01/20	2	34.10	2	34.05	34.10	0	27,583	0.00%
2022/01/19	7	34.40	2	34.35	34.10	5	28,672	0.02%
2022/01/18	3	34.48	2.1	34.99	34.10	0.9	29,621	0.00%
2022/01/17	3	34.28	1	34.55	34.60	2	29,597	0.01%
2022/01/14	2.1	33.12	7	33.25	33.55	-4.9	29,550	-0.02%
2022/01/13	0	0.00	2	34.10	34.00	-2	29,675	-0.01%
2022/01/12	2	34.60	27	34.23	34.30	-25	29,584	-0.08%
2022/01/11	9	35.01	106	34.55	34.50	-97	29,498	-0.33%	大賣/
2022/01/07	17	36.25	15	37.30	36.25	2	29,165	0.01%
2022/01/06	7	37.21	9	37.17	37.35	-2	28,931	-0.01%
2022/01/05	164	38.45	98	37.71	37.15	66	28,728	0.23%	大買/
2022/01/04	5	36.92	10	36.69	37.10	-5	27,826	-0.02%
2022/01/03	5	36.11	3	36.10	35.95	2	27,520	0.01%
2021/12/30	3	36.75	1	36.60	36.60	2	27,480	0.01%
2021/12/29	8	36.88	11	36.66	36.65	-3	27,441	-0.01%
2021/12/28	15	37.24	33	37.39	36.90	-18	27,314	-0.07%
2021/12/27	94	38.73	61.1	37.82	37.60	32.9	27,062	0.12%
2021/12/24	32	37.83	101.4	39.16	39.95	-69.4	26,024	-0.27%	大賣/
2021/12/23	42.4	36.50	26	36.63	36.35	16.4	24,424	0.07%
2021/12/22	8	35.24	4	34.95	35.20	4	24,030	0.02%
2021/12/21	3	35.10	4	34.99	35.15	-1	24,146	0.00%
2021/12/20	0	0.00	13	35.27	35.30	-13	24,258	-0.05%
2021/12/17	10	35.09	3.6	35.15	35.20	6.4	24,494	0.03%
2021/12/16	4.4	35.79	45	36.08	36.00	-40.6	25,278	-0.16%
2021/12/15	58	36.46	62	36.27	35.00	-4	25,333	-0.02%
2021/12/14	11	35.60	12.2	35.65	35.60	-1.2	24,657	0.00%
2021/12/13	8.2	36.06	15	36.06	35.50	-6.8	24,521	-0.03%
2021/12/10	19.1	35.51	18.1	35.42	36.00	1.1	24,219	0.00%
2021/12/09	10	34.25	5	34.37	34.00	5	23,755	0.02%
2021/12/07	3	33.63	9	33.68	33.55	-6	23,573	-0.03%
2021/12/06	13	33.80	8	33.79	33.80	5	23,497	0.02%
2021/12/03	0	0.00	1	33.30	33.15	-1	23,397	0.00%
2021/12/02	7	32.57	27	33.16	32.35	-20	23,306	-0.09%
2021/12/01	11	33.00	2	32.78	33.25	9	23,147	0.04%
2021/11/30	14	35.52	8	35.48	35.00	6	22,756	0.03%
2021/11/29	3.1	33.30	15	34.19	34.50	-11.9	22,557	-0.05%
2021/11/26	0	0.00	6	34.43	34.40	-6	22,383	-0.03%
2021/11/25	4	34.70	0	0.00	34.40	4	22,180	0.02%
2021/11/24	6	34.68	4	34.78	34.75	2	22,068	0.01%
2021/11/23	10	35.41	4	35.58	35.20	6	21,840	0.03%
2021/11/22	15	35.95	11	36.15	35.40	4	21,725	0.02%
2021/11/19	18	36.06	15	35.81	35.90	3	21,562	0.01%
2021/11/18	5	36.57	35	36.35	36.00	-30	21,120	-0.14%
2021/11/17	85	38.24	57	37.76	37.30	28	20,685	0.14%
2021/11/16	18.1	36.81	20	36.46	37.25	-1.9	19,849	-0.01%
2021/11/15	68	37.80	160.2	37.01	37.25	-92.2	19,423	-0.47%	大賣/
2021/11/12	20.5	35.66	23	35.89	35.85	-2.5	18,705	-0.01%
2021/11/11	89.1	37.42	71	37.28	36.25	18.1	18,338	0.10%
2021/11/10	52	36.61	42	36.96	37.10	10	17,216	0.06%
2021/11/09	33	35.06	33	35.04	34.90	0	15,946	0.00%
2021/11/08	27.1	34.39	15	34.34	34.70	12.1	15,597	0.08%
2021/11/05	26	33.92	133	34.49	34.25	-107	15,295	-0.70%	大賣/鉅額交易
2021/11/04	284	33.99	59	33.93	34.40	225	14,950	1.50%	大買/鉅額交易
2021/11/03	40	33.65	30	33.68	33.30	10	14,421	0.07%
2021/11/02	18	35.17	43	35.03	33.10	-25	14,291	-0.18%
2021/11/01	101	35.89	139.6	35.92	36.30	-38.6	13,606	-0.28%	大買/大賣/
2021/10/29	83	33.45	56	33.94	34.60	27	12,750	0.21%
2021/10/28	266.3	32.53	152	32.35	32.20	114.3	11,254	1.02%	大買/大賣/鉅額交易
2021/10/27	32	30.42	54	31.25	31.95	-22	9,770	-0.23%
2021/10/26	125.4	30.50	187.2	29.74	29.05	-61.8	8,702	-0.71%	大買/大賣/
2021/10/25	7	28.41	2	28.40	28.45	5	7,660	0.07%
2021/10/21	15	28.48	4	28.36	28.00	11	8,139	0.14%
2021/10/20	2	27.33	0	0.00	27.55	2	7,934	0.03%
2021/10/18	0	0.00	1	26.85	26.95	-1	7,912	-0.01%
2021/10/15	0	0.00	1	26.85	26.80	-1	7,937	-0.01%
2021/10/13	3	26.73	2	26.70	26.60	1	7,905	0.01%
2021/10/12	6	27.56	2	27.63	27.25	4	7,841	0.05%
2021/10/08	2	28.28	1	28.05	28.05	1	7,779	0.01%
2021/10/07	1	28.45	0	0.00	28.55	1	7,768	0.01%
2021/10/06	2	28.00	1.4	27.50	27.50	0.7	7,741	0.01%
2021/10/05	3	28.35	3	28.28	28.30	0	7,721	0.00%
2021/10/04	16.4	28.86	5	28.84	28.80	11.4	7,622	0.15%
2021/10/01	6	28.56	9	28.92	28.50	-3	7,383	-0.04%
2021/09/30	3	28.60	2	28.70	28.45	1	7,122	0.01%
2021/09/29	12	28.42	1	28.45	28.25	11	7,123	0.15%
2021/09/28	0.1	28.50	1	28.30	28.75	-1	7,226	-0.01%
2021/09/27	1	28.25	1	28.05	28.10	0	7,833	0.00%
2021/09/24	4.1	29.06	15	29.10	28.90	-10.9	8,042	-0.14%
2021/09/23	150	29.68	30	29.34	29.35	120	7,733	1.55%	大買/鉅額交易
2021/09/22	7	28.44	31.3	28.80	29.40	-24.3	6,798	-0.36%
2021/09/17	4	28.03	9	27.99	27.90	-5	6,444	-0.08%
2021/09/16	1	27.50	1	27.75	27.25	0	6,417	0.00%
2021/09/15	1	27.35	2	27.50	27.35	-1	6,317	-0.02%
2021/09/14	3	26.85	1	27.10	26.95	2	6,255	0.03%
2021/09/08	0	0.00	2	26.80	26.30	-2	6,296	-0.03%
2021/09/07	1	26.90	3	26.85	26.95	-2	6,297	-0.03%
2021/09/06	6	27.22	4	27.70	26.80	2	6,296	0.03%
2021/09/03	0	0.00	4	27.28	27.25	-4	6,211	-0.06%
2021/09/02	2	26.70	0	0.00	26.55	2	6,134	0.03%
2021/09/01	1	26.75	2	27.00	27.25	-1	6,095	-0.02%
2021/08/31	1	26.80	0	0.00	26.85	1	6,072	0.02%
2021/08/30	0	0.00	1	26.95	26.80	-1	6,089	-0.02%
2021/08/27	3	26.70	5	26.85	26.60	-2	6,056	-0.03%
2021/08/26	4	26.79	0	0.00	26.55	4	6,004	0.07%
2021/08/23	3	26.10	0	0.00	26.10	3	6,001	0.05%
2021/08/20	1	25.80	5	25.62	25.50	-4	6,031	-0.07%
2021/08/19	0	0.00	2	25.80	25.30	-2	6,012	-0.03%
2021/08/18	1	25.75	3	25.62	26.40	-2	6,042	-0.03%
2021/08/17	0	0.00	1	26.25	26.00	-1	6,029	-0.02%
2021/08/16	1	26.55	7	26.29	26.45	-6	6,022	-0.10%
2021/08/13	1	27.10	1	27.05	27.00	0	5,997	0.00%
2021/08/12	78	27.77	64	27.36	27.30	14	5,980	0.23%
2021/08/11	3	27.27	17	27.83	27.90	-14	5,844	-0.24%
2021/08/10	6	27.42	4	27.44	27.25	2	5,705	0.04%
2021/08/09	122	27.85	0	0.00	27.80	122	5,752	2.12%	大買/鉅額交易
2021/08/06	22	28.58	29	28.40	28.45	-7	5,749	-0.12%
2021/08/05	4	27.74	2	27.80	27.50	2	5,460	0.04%
2021/08/04	0	0.00	2	27.68	28.05	-2	5,397	-0.04%
2021/08/03	0	0.00	2	26.85	26.85	-2	5,384	-0.04%
2021/08/02	0	0.00	2	26.90	27.10	-2	5,506	-0.04%
2021/07/28	5	27.22	31	27.29	27.50	-26	5,589	-0.47%
2021/07/27	49	28.31	12.1	28.15	28.30	36.9	5,543	0.67%
2021/07/26	0	0.00	5	26.80	26.80	-5	5,184	-0.10%
2021/07/23	2	26.15	4	26.15	26.30	-2	5,234	-0.04%
2021/07/22	0	0.00	2	26.25	26.10	-2	5,367	-0.04%
2021/07/21	19	26.15	0	0.00	25.90	19	5,396	0.35%
2021/07/20	6	26.41	4	26.50	26.45	2	5,393	0.04%
2021/07/19	0	0.00	2	26.95	26.95	-2	5,420	-0.04%
2021/07/16	10	26.90	0	0.00	26.85	10	5,517	0.18%
2021/07/15	7	26.74	0	0.00	26.75	7	5,614	0.12%
2021/07/14	9	26.57	0	0.00	26.50	9	5,657	0.16%
2021/07/13	1	27.15	0	0.00	27.15	1	5,649	0.02%
2021/07/12	5.3	27.62	2	27.45	27.55	3.3	5,613	0.06%
2021/07/09	0.1	27.00	5	26.85	26.85	-4.9	5,555	-0.09%
2021/07/08	7	27.34	2	27.28	27.25	5	5,633	0.09%
2021/07/07	7	27.49	10	27.25	27.35	-3	5,739	-0.05%
2021/07/06	4	28.00	7	28.43	27.90	-3	5,753	-0.05%
2021/07/05	10	29.06	7	29.08	28.85	3	5,841	0.05%
2021/07/02	30	29.13	47.1	28.32	28.90	-17.1	5,701	-0.30%
2021/07/01	36.1	27.29	13	27.48	27.50	23.1	5,185	0.44%
2021/06/30	0	0.00	1	26.10	26.00	-1	5,396	-0.02%
2021/06/29	2	26.03	0	0.00	25.85	2	5,802	0.03%
2021/06/28	2	26.35	4	26.21	26.25	-2	5,815	-0.03%
2021/06/25	2	27.30	0	0.00	27.70	2	5,871	0.03%
2021/06/18	6	27.03	0	0.00	27.00	6	5,929	0.10%
2021/06/17	5	27.25	0	0.00	27.25	5	5,971	0.08%
2021/06/16	0	0.00	4	27.25	27.15	-4	6,019	-0.07%
2021/06/15	0	0.00	1	27.15	27.15	-1	6,030	-0.02%
2021/06/11	1	27.00	1	27.00	26.85	0	6,058	0.00%
2021/06/10	4	26.80	0	0.00	26.80	4	6,081	0.07%
2021/06/09	0	0.00	1	26.90	26.60	-1	6,117	-0.02%
2021/06/08	6	26.51	4	26.65	26.55	2	6,165	0.03%
2021/06/07	4	25.93	0	0.00	26.50	4	6,237	0.06%
2021/05/31	5	26.58	2	26.55	26.40	3	6,475	0.05%
2021/05/28	7	26.39	1	26.20	26.35	6	6,488	0.09%
2021/05/26	5	25.84	2	25.70	25.70	3	6,527	0.05%
2021/05/24	2	25.25	0	0.00	25.75	2	6,556	0.03%
2021/05/21	1	25.55	0	0.00	25.50	1	6,611	0.02%
2021/05/20	0	0.00	12	25.20	25.15	-12	6,854	-0.18%
2021/05/19	2	24.88	0	0.00	25.05	2	6,914	0.03%
2021/05/18	1	24.25	0	0.00	24.80	1	6,952	0.01%
2021/05/17	19	23.29	2	22.75	23.00	17	6,981	0.24%
2021/05/14	1	24.80	8	24.90	24.80	-7	6,950	-0.10%
2021/05/13	16	25.06	2	24.90	25.05	14	7,022	0.20%
2021/05/12	13	25.18	3	25.05	25.45	10	6,988	0.14%
2021/05/11	13	26.72	3	27.10	26.55	10	6,855	0.15%
2021/05/10	24	28.47	21	28.24	28.25	3	6,814	0.04%
2021/05/07	0	0.00	4	28.95	28.95	-4	6,742	-0.06%
2021/05/06	8	28.83	2	28.70	29.05	6	6,726	0.09%
2021/05/05	0	0.00	2	27.55	27.20	-2	6,620	-0.03%
2021/05/04	22	27.47	2	27.55	27.20	20	6,710	0.30%
2021/05/03	4	28.70	0	0.00	28.50	4	6,635	0.06%
2021/04/29	0	0.00	2	29.50	29.45	-2	6,620	-0.03%
2021/04/28	3	29.97	82	29.51	29.90	-79	6,596	-1.20%
2021/04/27	1	29.05	0	0.00	29.10	1	6,536	0.02%
2021/04/23	5	28.96	4	29.00	29.05	1	6,574	0.02%
2021/04/22	39	29.48	157	29.04	29.05	-118	6,618	-1.78%	大賣/鉅額交易
2021/04/21	0	0.00	2	30.03	29.95	-2	6,558	-0.03%
2021/04/20	8	29.62	1	29.50	29.65	7	6,499	0.11%
2021/04/16	13	29.21	0	0.00	29.25	13	6,646	0.20%
2021/04/15	15	29.05	0	0.00	29.05	15	6,984	0.21%
2021/04/14	15	28.80	53	28.84	28.95	-38	7,744	-0.49%
2021/04/13	15	30.03	7	29.96	29.25	8	7,860	0.10%
2021/04/12	4	30.00	2	30.13	30.15	2	7,837	0.03%
2021/04/09	62	30.13	1	30.50	30.10	61	7,846	0.78%
2021/04/08	6	30.98	6	30.93	30.95	0	7,669	0.00%
2021/04/07	35	31.35	19	31.12	31.30	16	7,565	0.21%
2021/04/06	31	30.78	72	31.05	31.35	-41	7,343	-0.56%
2021/04/01	7	29.74	17	29.67	29.90	-10	6,835	-0.15%
2021/03/30	43	29.15	1	29.25	29.15	42	6,609	0.64%
2021/03/29	0	0.00	5	28.70	28.65	-5	6,537	-0.08%
2021/03/26	2	28.75	0	0.00	28.75	2	6,590	0.03%
2021/03/25	1	28.70	1	29.00	28.70	0	6,643	0.00%
2021/03/24	1	28.75	0	0.00	28.60	1	6,640	0.02%
2021/03/23	5	28.84	3	28.90	28.75	2	6,679	0.03%
2021/03/22	2	29.10	1	29.00	29.20	1	6,663	0.02%
2021/03/19	4	28.75	5	28.90	28.90	-1	6,684	-0.01%
2021/03/18	1	28.80	0	0.00	28.70	1	6,677	0.01%
2021/03/15	5	28.35	1	28.35	28.35	4	6,999	0.06%
2021/03/12	0	0.00	2	28.50	28.55	-2	7,075	-0.03%
2021/03/11	70	28.55	0	0.00	28.70	70	7,383	0.95%
2021/03/10	0	0.00	1	28.55	28.55	-1	7,414	-0.01%
2021/03/09	60	28.50	0	0.00	28.60	60	7,626	0.79%
2021/03/08	70	29.05	0	0.00	28.95	70	7,746	0.90%
2021/03/05	1	28.85	2	29.30	29.30	-1	7,831	-0.01%
2021/03/03	2	28.65	0	0.00	28.75	2	8,118	0.02%
2021/03/02	7	29.09	0	0.00	28.90	7	8,466	0.08%
2021/02/26	7	28.89	3	28.95	29.30	4	9,090	0.04%
2021/02/25	2	29.38	0	0.00	29.40	2	9,524	0.02%
2021/02/24	4	29.70	3	29.90	29.30	1	9,629	0.01%
2021/02/23	6	29.67	22	29.74	29.70	-16	9,582	-0.17%
2021/02/22	3	30.28	0	0.00	30.10	3	9,545	0.03%
2021/02/19	4	29.16	31	29.34	29.75	-27	9,340	-0.29%
2021/02/18	4	29.20	32	29.05	29.15	-28	9,323	-0.30%
2021/02/17	6	28.76	5	28.71	28.95	1	9,339	0.01%
2021/02/05	40	28.80	3	28.90	28.85	37	9,308	0.40%
2021/02/04	18	29.18	113	29.16	29.10	-95	9,358	-1.02%	大賣/
2021/02/03	0	0.00	48	28.66	28.50	-48	9,326	-0.51%
2021/02/02	40	28.00	0	0.00	28.20	40	9,438	0.42%
2021/02/01	4	27.59	4	27.50	27.90	0	9,682	0.00%
2021/01/29	9	28.53	0	0.00	28.20	9	9,673	0.09%
2021/01/28	3	28.70	4	28.70	28.80	-1	9,829	-0.01%
2021/01/27	6	28.83	0	0.00	29.15	6	9,855	0.06%
2021/01/26	6	28.86	0	0.00	28.85	6	9,887	0.06%
2021/01/25	1	28.45	2	28.23	28.40	-1	9,849	-0.01%
2021/01/21	1	27.90	2	28.70	27.95	-1	9,941	-0.01%
2021/01/20	74	28.37	0	0.00	28.20	74	10,007	0.74%
2021/01/19	5	29.45	2	29.45	29.20	3	9,997	0.03%
2021/01/18	0	0.00	21	28.58	29.15	-21	10,064	-0.21%
2021/01/15	0	0.00	170	28.81	28.80	-170	10,122	-1.68%	大賣/鉅額交易
2021/01/13	3	29.03	0	0.00	29.05	3	10,198	0.03%
2021/01/12	26	28.90	5	29.35	29.00	21	10,221	0.21%
2021/01/11	0	0.00	75	29.58	29.65	-75	10,156	-0.74%
2021/01/08	45	30.04	9	29.85	30.20	36	10,271	0.35%
2021/01/07	8	30.89	11	30.87	31.25	-3	10,264	-0.03%
2021/01/06	54	29.11	2	29.23	29.45	52	10,401	0.50%
2021/01/05	11	29.51	5	29.50	29.50	6	10,848	0.06%
2021/01/04	65	29.37	0	29.40	29.30	65	10,806	0.60%
2020/12/31	0	0.00	4	29.05	28.95	-4	10,719	-0.04%
2020/12/29	100	28.93	0	0.00	28.85	100	10,861	0.92%
2020/12/28	1	28.90	5	28.75	29.05	-4	10,807	-0.04%
2020/12/25	2	28.75	3	28.80	28.85	-1	10,741	-0.01%
2020/12/24	8	28.95	8	28.91	29.05	0	10,699	0.00%
2020/12/23	5	28.55	0	0.00	28.45	5	10,545	0.05%
2020/12/22	2	28.15	0	0.00	27.80	2	10,587	0.02%
2020/12/21	0	0.00	29	28.12	28.20	-29	10,567	-0.27%
2020/12/18	14	27.91	0	0.00	28.00	14	10,552	0.13%
2020/12/17	3	28.38	0	0.00	28.30	3	10,550	0.03%
2020/12/16	0	0.00	2	28.35	28.50	-2	10,647	-0.02%
2020/12/15	3	28.25	11	28.04	28.05	-8	10,752	-0.07%
2020/12/14	0	0.00	6	28.63	28.75	-6	10,775	-0.06%
2020/12/11	5	28.35	2	28.55	28.55	3	10,797	0.03%
2020/12/10	5	28.88	1	29.40	28.95	4	10,799	0.04%
2020/12/09	5	29.47	2	29.50	29.45	3	10,678	0.03%
2020/12/08	7	29.79	2	29.75	29.65	5	10,686	0.05%
2020/12/07	22	31.00	7	30.51	30.10	15	10,646	0.14%
2020/12/04	46	29.52	35	29.60	29.55	11	10,389	0.11%
2020/12/03	7	29.95	19	29.76	29.65	-12	10,475	-0.11%
2020/12/02	3	29.40	1	29.70	29.35	2	10,456	0.02%
2020/12/01	23	29.24	21	29.28	29.25	2	10,437	0.02%
2020/11/30	13	29.56	16	29.42	29.55	-3	10,438	-0.03%
2020/11/27	5	29.06	36	29.12	28.90	-31	10,370	-0.30%
2020/11/26	15	28.84	51	28.82	28.60	-36	10,410	-0.35%
2020/11/25	123	29.16	108	28.83	28.70	15	10,293	0.15%	大買/大賣/
2020/11/24	34	28.06	15	27.80	28.00	19	9,916	0.19%
2020/11/23	4	27.00	5	26.93	27.05	-1	10,531	-0.01%
2020/11/20	0	0.00	60	26.55	26.50	-60	10,995	-0.55%
2020/11/18	32	26.55	32	26.29	26.40	0	12,277	0.00%
2020/11/17	1	26.30	5	26.40	26.30	-4	12,330	-0.03%
2020/11/16	18	26.57	0	0.00	26.50	18	12,539	0.14%
2020/11/12	11	26.56	0	0.00	26.70	11	12,992	0.08%
2020/11/11	1	26.90	17	26.86	27.00	-16	13,063	-0.12%
2020/11/10	60	26.68	13	26.68	26.60	47	13,212	0.36%
2020/11/09	37	27.52	30	27.34	27.25	7	13,237	0.05%
2020/11/06	0	0.00	13	27.05	26.95	-13	13,109	-0.10%
2020/11/05	1	27.25	56	27.01	27.05	-55	13,502	-0.41%
2020/11/04	64	26.72	1	26.85	26.70	63	14,041	0.45%
2020/11/03	19	26.78	5	26.82	26.65	14	14,123	0.10%
2020/11/02	1	26.00	0	0.00	26.25	1	14,129	0.01%
2020/10/30	1	26.95	4	26.64	26.10	-3	14,159	-0.02%
2020/10/29	5	26.60	1	26.60	26.60	4	14,257	0.03%
2020/10/28	5	26.90	23	27.20	26.80	-18	14,356	-0.13%
2020/10/27	0	0.00	8	26.71	26.65	-8	14,261	-0.06%
2020/10/26	17	26.97	2	27.10	27.00	15	14,253	0.11%
2020/10/23	3	27.10	3	26.83	26.80	0	14,219	0.00%
2020/10/22	2	26.75	26	26.65	26.65	-24	14,153	-0.17%
2020/10/21	30	26.76	0	0.00	26.60	30	14,090	0.21%
2020/10/20	2	26.70	2.1	26.60	26.55	-0.1	14,113	0.00%
2020/10/19	0	0.00	1	26.50	26.40	-1	14,127	-0.01%
2020/10/16	0	0.00	3	26.90	26.30	-3	14,211	-0.02%
2020/10/15	6	27.05	5	27.04	26.70	1	14,127	0.01%
2020/10/14	34	27.61	35	27.79	27.35	-1	13,843	-0.01%
2020/10/13	36	26.40	77	26.19	26.85	-41	13,162	-0.31%
2020/10/12	1	25.10	9	25.29	25.40	-8	12,871	-0.06%
2020/10/08	13	25.20	15	25.12	25.15	-2	13,148	-0.02%
2020/10/07	2	25.00	6	25.04	25.15	-4	13,411	-0.03%
2020/10/06	10	25.18	77	25.00	25.20	-67	13,424	-0.50%
2020/09/30	0	0.00	2	24.00	23.95	-2	13,412	-0.01%
2020/09/29	1	23.85	0	0.00	23.85	1	13,506	0.01%
2020/09/25	6	23.66	17	23.64	23.30	-11	13,669	-0.08%
2020/09/24	34	24.40	5	24.20	24.05	29	13,606	0.21%
2020/09/23	33	24.71	1	24.65	24.65	32	13,637	0.23%
2020/09/22	45	25.19	108	24.97	24.90	-63	13,792	-0.46%	大賣/
2020/09/21	59	25.80	2	26.10	25.55	57	13,707	0.42%
2020/09/18	9	25.83	5	25.67	25.85	4	13,614	0.03%
2020/09/17	6	25.48	2	25.48	25.40	4	13,518	0.03%
2020/09/16	1	25.15	2	25.33	25.15	-1	13,427	-0.01%
2020/09/15	12.1	24.95	5	25.10	25.35	7.1	13,387	0.05%
2020/09/14	2	24.53	21	24.79	24.70	-19	13,326	-0.14%
2020/09/11	53	24.36	277	24.27	24.30	-224	13,291	-1.69%	大賣/鉅額交易
2020/09/10	6	25.03	12	25.43	25.05	-6	13,146	-0.05%
2020/09/09	2	25.30	12	25.02	25.30	-10	13,065	-0.08%
2020/09/08	14	25.96	0	0.00	25.65	14	12,970	0.11%
2020/09/07	52	25.62	38	25.81	25.60	14	12,800	0.11%
2020/09/04	37	25.11	20	24.98	25.40	17	12,613	0.13%
2020/09/03	4	25.41	49	25.50	25.30	-45	12,470	-0.36%
2020/09/02	110	25.67	42	25.80	25.50	68	12,328	0.55%	大買/
2020/09/01	10	25.38	10	25.41	25.25	0	12,153	0.00%
2020/08/31	24	26.38	13	25.96	25.85	11	11,924	0.09%
2020/08/28	18	26.27	10	26.25	26.20	8	11,663	0.07%
2020/08/27	69	26.65	122	26.32	26.30	-53	11,390	-0.47%	大賣/
2020/08/26	72	25.76	7	25.86	25.65	65	10,297	0.63%
2020/08/25	67	25.53	72	25.43	26.40	-5	9,697	-0.05%
2020/08/24	13	24.45	18	24.78	24.95	-5	8,780	-0.06%
2020/08/21	65	23.80	30	23.78	24.00	35	8,376	0.42%
2020/08/20	68	23.53	113	23.36	23.40	-45	8,269	-0.54%	大賣/
2020/08/19	124	25.51	67	25.36	25.45	57	7,991	0.71%	大買/
2020/08/18	10	24.75	2	24.85	24.80	8	7,530	0.11%
2020/08/17	46	24.65	50	24.73	24.70	-4	7,421	-0.05%
2020/08/14	5	24.66	15	24.77	24.85	-10	7,251	-0.14%
2020/08/13	98	24.25	3	24.13	24.00	95	7,003	1.36%
2020/08/12	3	24.57	5	24.59	24.55	-2	6,865	-0.03%
2020/08/11	152	24.69	36	24.58	24.80	116	6,718	1.73%	大買/鉅額交易
2020/08/10	20	24.47	22	24.75	25.30	-2	6,250	-0.03%
2020/08/07	6	23.48	4	23.59	23.50	2	5,512	0.04%
2020/08/06	5	23.40	0	0.00	23.10	5	5,373	0.09%
2020/08/05	3	23.25	0	0.00	23.30	3	5,299	0.06%
2020/08/04	4	23.61	2	23.40	23.30	2	5,214	0.04%
2020/08/03	6	23.13	15	23.21	23.20	-9	5,131	-0.18%
2020/07/31	1	22.60	0	0.00	22.50	1	4,952	0.02%
2020/07/30	2	22.28	9	22.61	22.70	-7	4,934	-0.14%
2020/07/29	1	21.80	2	22.35	22.75	-1	4,872	-0.02%
2020/07/28	4	21.99	5	21.95	21.60	-1	4,798	-0.02%
2020/07/27	2	22.65	2	22.05	21.90	0	4,777	0.00%
2020/07/24	4	22.53	0	0.00	22.35	4	4,727	0.08%
2020/07/23	3	23.10	5	23.11	22.95	-2	4,609	-0.04%
2020/07/22	6	22.76	8	23.00	23.25	-2	4,529	-0.04%
2020/07/21	3	22.53	5	22.56	22.40	-2	4,421	-0.05%
2020/07/20	3	22.57	13	22.69	22.65	-10	4,303	-0.23%
2020/07/17	17	22.80	96	22.62	23.15	-79	4,216	-1.87%
2020/07/16	110	23.39	15	23.45	23.60	95	3,989	2.38%	大買/
2020/07/15	10	22.53	30	22.66	22.70	-20	3,602	-0.56%
2020/07/14	16	21.70	13	21.70	22.30	3	3,287	0.09%
2020/07/13	0	0.00	50	21.20	21.10	-50	3,001	-1.67%
2020/07/10	0	0.00	4	21.05	21.10	-4	2,971	-0.13%
2020/07/09	1	20.75	1	20.90	20.70	0	2,861	0.00%
2020/07/08	15	20.78	4	21.04	20.70	11	2,907	0.38%
2020/07/06	3	20.50	1	20.80	20.55	2	2,786	0.07%
2020/07/03	2	20.33	0	0.00	20.50	2	2,673	0.07%
2020/07/02	2	20.45	6	20.61	20.55	-4	2,662	-0.15%
2020/07/01	0	0.00	11	20.36	21.00	-11	2,564	-0.43%
2020/06/30	4	19.68	0	0.00	19.65	4	2,359	0.17%
2020/06/29	7	19.60	0	0.00	19.55	7	2,360	0.30%
2020/06/24	2	20.93	0	0.00	20.95	2	2,304	0.09%
2020/06/22	50	20.70	0	0.00	20.70	50	2,383	2.10%
2020/06/19	0	0.00	1	20.80	20.70	-1	2,391	-0.04%
2020/06/17	1	20.60	0	0.00	20.65	1	2,377	0.04%
2020/06/12	1	20.25	0	0.00	20.30	1	2,519	0.04%
2020/06/11	0	0.00	2	20.78	20.50	-2	2,549	-0.08%
2020/06/08	1	20.95	11	20.95	21.00	-10	2,685	-0.37%
2020/06/05	2	20.93	0	0.00	20.95	2	2,688	0.07%
2020/06/04	1	20.95	0	0.00	20.95	1	2,737	0.04%
2020/06/03	24	20.85	0	0.00	20.80	24	2,785	0.86%
2020/05/29	0	0.00	1	20.60	20.40	-1	2,810	-0.04%
2020/05/28	6	20.56	0	0.00	20.40	6	2,816	0.21%
2020/05/22	0	0.00	20	20.25	20.25	-20	2,932	-0.68%
2020/05/21	21	20.65	0	0.00	20.65	21	2,951	0.71%
2020/05/19	0	0.00	2	20.45	20.55	-2	3,059	-0.07%
2020/05/18	0	0.00	3	19.95	19.70	-3	3,072	-0.10%
2020/05/14	1	20.05	28	20.00	20.00	-27	3,180	-0.85%
2020/05/13	0	0.00	25	20.55	20.55	-25	3,186	-0.78%
2020/05/12	0	0.00	5	20.50	20.50	-5	3,246	-0.15%
2020/05/11	11	20.54	1	20.55	20.40	10	3,273	0.31%
2020/05/08	28	20.57	20	20.65	20.40	8	3,271	0.24%
2020/05/07	20	20.60	1	20.80	21.20	19	3,191	0.60%
2020/05/06	1	20.50	0	0.00	20.50	1	3,212	0.03%
2020/05/05	2	20.50	0	0.00	20.50	2	3,310	0.06%
2020/05/04	1	20.50	0	0.00	20.50	1	3,346	0.03%
2020/04/29	10	20.57	6	20.50	20.50	4	3,390	0.12%
2020/04/28	0	0.00	1	20.35	20.30	-1	3,444	-0.03%
2020/04/23	28	19.58	5	19.62	19.75	23	3,599	0.64%
2020/04/22	1	18.90	1	19.25	19.30	0	3,682	0.00%
2020/04/21	2	19.53	0	0.00	19.20	2	3,741	0.05%
2020/04/20	0	0.00	1	19.85	19.80	-1	3,824	-0.03%
2020/04/17	3	20.07	8	20.01	19.90	-5	3,946	-0.13%
2020/04/16	1	19.80	0	0.00	20.00	1	3,918	0.03%
2020/04/15	5	20.25	0	0.00	20.10	5	3,922	0.13%
2020/04/14	0	0.00	1	19.95	20.00	-1	3,916	-0.03%
2020/04/13	14	19.51	4	19.61	19.80	10	3,913	0.26%
2020/04/10	0	0.00	2	19.25	19.20	-2	3,842	-0.05%
2020/04/09	3	19.15	18	19.30	19.10	-15	3,886	-0.39%
2020/04/08	4	19.00	5	19.16	19.25	-1	3,879	-0.03%
2020/04/07	1	18.55	3	18.62	18.65	-2	3,880	-0.05%
2020/04/06	0	0.00	6	18.28	18.30	-6	3,965	-0.15%
2020/04/01	1	18.05	0	0.00	18.10	1	3,974	0.03%
2020/03/31	1	17.90	0	0.00	17.95	1	3,977	0.03%
2020/03/30	5	17.80	0	0.00	18.05	5	4,001	0.12%
2020/03/27	3	18.65	2	18.45	18.20	1	4,021	0.02%
2020/03/26	3	17.50	1	17.20	17.70	2	3,905	0.05%
2020/03/24	2	16.85	0	0.00	16.90	2	3,869	0.05%
2020/03/23	1	16.00	1	16.10	16.10	0	3,876	0.00%
2020/03/20	1	16.80	1	16.80	16.85	0	3,879	0.00%
2020/03/19	1	16.50	120	15.41	15.35	-119	3,869	-3.08%	大賣/鉅額交易
2020/03/18	2	17.45	1	17.15	17.00	1	3,824	0.03%
2020/03/17	5	17.42	2	17.40	17.40	3	3,870	0.08%
2020/03/16	2	19.03	0	0.00	18.25	2	3,862	0.05%
2020/03/13	17	18.65	2	18.68	18.80	15	3,864	0.39%
2020/03/12	8	20.36	1	20.35	19.90	7	3,867	0.18%
2020/03/11	1	21.40	0	0.00	21.30	1	3,829	0.03%
2020/03/10	3	21.63	2	21.85	21.85	1	3,833	0.03%
2020/03/09	2	22.53	0	22.25	22.05	2	3,775	0.05%
2020/03/06	2	22.93	0	0.00	22.95	2	3,723	0.05%
2020/03/04	1	23.20	0	0.00	23.10	1	3,770	0.03%
2020/03/03	1	23.30	1	23.55	23.30	0	3,815	0.00%
2020/03/02	2	23.13	1	23.50	23.10	1	3,978	0.03%
2020/02/27	4	23.50	0	0.00	23.35	4	4,062	0.10%
2020/02/25	1	23.70	2	23.93	24.05	-1	4,137	-0.02%
2020/02/24	0	0.00	1	24.15	24.05	-1	4,155	-0.02%
2020/02/21	0	0.00	71	24.45	24.35	-71	4,146	-1.71%
2020/02/20	20	24.45	10	24.45	24.50	10	4,153	0.24%
2020/02/19	115	24.30	1	24.40	24.35	114	4,138	2.75%	大買/鉅額交易
2020/02/18	1	24.25	3	24.20	24.10	-2	4,320	-0.05%
2020/02/17	53	24.04	4	23.91	24.05	49	4,607	1.06%
2020/02/13	4	23.55	24	23.50	23.35	-20	4,508	-0.44%
2020/02/12	0	0.00	1	23.25	23.25	-1	4,518	-0.02%
2020/02/10	21	22.69	1	22.65	22.65	20	4,491	0.45%
2020/02/07	1	23.10	0	0.00	22.95	1	4,514	0.02%
2020/02/06	5	23.20	6	23.29	23.35	-1	4,491	-0.02%
2020/02/05	3	22.62	0	0.00	22.50	3	4,420	0.07%
2020/02/04	5	22.69	0	0.00	22.80	5	4,384	0.11%
2020/02/03	3	21.92	3	22.32	22.50	0	4,378	0.00%
2020/01/31	6	22.83	0	0.00	23.30	6	4,319	0.14%
2020/01/30	5	23.21	99	23.16	22.85	-94	4,275	-2.20%
2020/01/20	9	25.37	2	25.38	25.35	7	4,161	0.17%
2020/01/17	2	25.18	5	25.30	25.10	-3	4,193	-0.07%
2020/01/16	30	25.22	31	25.36	25.25	-1	4,164	-0.02%
2020/01/15	0	0.00	10	25.04	25.15	-10	4,079	-0.25%
2020/01/14	25	25.25	12	25.18	25.00	13	4,057	0.32%
2020/01/13	5	24.90	4	24.70	24.85	1	3,956	0.03%
2020/01/10	0	0.00	1	24.10	24.10	-1	3,839	-0.03%
2020/01/08	0	0.00	43	23.73	23.60	-43	3,819	-1.13%
2020/01/07	8	23.86	1	23.85	23.80	7	3,796	0.18%
2020/01/06	1	24.10	2	23.95	23.95	-1	3,775	-0.03%
2020/01/03	44	24.24	51	24.39	24.25	-7	3,793	-0.18%
2020/01/02	0	0.00	5	24.55	24.40	-5	3,817	-0.13%
2019/12/31	2	24.18	14	24.26	24.15	-12	3,841	-0.31%
2019/12/30	8	24.72	7	24.52	24.50	1	3,801	0.03%
2019/12/27	0	0.00	1	24.20	24.20	-1	3,679	-0.03%
2019/12/24	4	23.95	0	0.00	23.95	4	3,652	0.11%
2019/12/20	0	0.00	1	23.95	23.80	-1	3,629	-0.03%
2019/12/19	21	23.86	21	23.67	23.85	0	3,637	0.00%
2019/12/18	0	0.00	8	23.87	23.75	-8	3,654	-0.22%
2019/12/17	1	23.70	0	0.00	23.80	1	3,649	0.03%
2019/12/16	5	23.60	5	23.70	23.75	0	3,639	0.00%
2019/12/12	22	24.18	0	0.00	23.95	22	3,564	0.62%
2019/12/11	16	24.20	17	24.04	24.20	-1	3,511	-0.03%
2019/12/10	1	23.90	0	0.00	24.05	1	3,476	0.03%
2019/12/09	1	23.80	3	24.00	23.90	-2	3,438	-0.06%
2019/12/05	1	23.70	0	0.00	23.60	1	3,373	0.03%
2019/12/02	1	23.60	0	0.00	23.50	1	3,554	0.03%
2019/11/29	1	23.45	0	0.00	23.60	1	3,547	0.03%
2019/11/28	10	24.03	7	24.07	23.90	3	3,500	0.09%
2019/11/27	49	24.29	53	24.34	24.35	-4	3,552	-0.11%
2019/11/26	1	23.85	5	23.88	24.00	-4	3,402	-0.12%
2019/11/25	34	23.68	32	23.71	23.70	2	3,296	0.06%
2019/11/22	20	23.35	20	23.25	23.40	0	3,240	0.00%
2019/11/21	2	23.05	4	23.08	23.25	-2	3,227	-0.06%
2019/11/20	10	23.16	10	23.28	23.15	0	3,311	0.00%
2019/11/19	0	0.00	120	23.15	23.35	-120	3,395	-3.53%	大賣/鉅額交易
2019/11/18	65	23.19	48	23.26	23.15	17	3,401	0.50%
2019/11/15	8	23.48	5	23.36	23.25	3	3,352	0.09%
2019/11/14	4	22.89	79	22.82	22.95	-75	3,139	-2.39%
2019/11/12	34	21.66	0	0.00	21.85	34	2,892	1.18%
2019/11/11	92	21.76	1	21.95	21.60	91	2,949	3.09%
2019/11/06	0	0.00	1	22.85	22.55	-1	3,240	-0.03%
2019/11/04	2	22.60	1	22.60	22.65	1	3,244	0.03%
2019/10/31	1	22.25	0	0.00	22.20	1	3,258	0.03%
2019/10/29	20	22.30	0	0.00	22.25	20	3,367	0.59%
2019/10/28	21	22.60	1	22.70	22.65	20	3,593	0.56%
2019/10/25	0	0.00	1	22.65	22.50	-1	3,564	-0.03%
2019/10/24	0	0.00	1	22.40	22.35	-1	3,504	-0.03%
2019/10/21	0	0.00	1	22.25	22.30	-1	3,481	-0.03%
2019/10/18	0	0.00	2	21.95	22.20	-2	3,477	-0.06%
2019/10/14	1	22.05	1	22.35	22.05	0	3,471	0.00%
2019/10/09	1	22.05	2	22.18	22.00	-1	3,465	-0.03%
2019/10/08	12	22.22	0	0.00	22.00	12	3,443	0.35%
2019/10/07	4	22.34	0	0.00	22.30	4	3,385	0.12%
2019/10/04	2	21.45	0	0.00	21.45	2	3,337	0.06%
2019/10/02	1	21.40	0	0.00	21.50	1	3,470	0.03%
2019/10/01	7	21.51	0	0.00	21.50	7	3,465	0.20%
2019/09/27	4	21.44	0	0.00	21.30	4	3,464	0.12%
2019/09/23	2	22.55	0	0.00	22.50	2	3,460	0.06%
2019/09/20	5	22.35	0	0.00	22.35	5	3,437	0.15%
2019/09/18	4	22.00	0	0.00	22.00	4	3,392	0.12%
2019/09/17	2	21.95	0	0.00	21.90	2	3,404	0.06%
2019/09/16	3	22.00	0	0.00	21.95	3	3,446	0.09%
2019/09/09	0	0.00	2	22.60	22.35	-2	3,556	-0.06%
2019/09/06	34	22.69	146	22.66	22.65	-112	3,516	-3.18%	大賣/鉅額交易
2019/09/05	2	22.98	1	22.95	22.95	1	3,455	0.03%
2019/09/04	2	22.20	5	22.30	22.65	-3	3,324	-0.09%
2019/09/03	0	0.00	1	22.45	22.35	-1	3,285	-0.03%
2019/09/02	4	22.21	1	22.35	22.45	3	3,267	0.09%
2019/08/30	115	22.43	100	22.08	22.15	15	3,245	0.46%	大買/
2019/08/28	7	21.89	0	0.00	21.85	7	3,094	0.23%
2019/08/27	11	21.98	1	22.15	21.95	10	3,082	0.32%
2019/08/23	110	22.07	0	0.00	22.05	110	3,080	3.57%	大買/鉅額交易
2019/08/21	5	23.12	0	0.00	23.10	5	2,853	0.18%
2019/08/16	12	22.84	1	22.75	22.85	11	2,745	0.40%
2019/08/15	1	22.75	0	0.00	22.80	1	2,707	0.04%
2019/08/14	17	23.41	1	23.35	23.10	16	2,666	0.60%
2019/08/13	0	0.00	5	23.35	23.30	-5	2,616	-0.19%
2019/08/12	16	23.23	11	23.14	23.55	5	2,551	0.20%
2019/08/08	1	22.70	2	22.78	22.75	-1	2,376	-0.04%
2019/08/07	1	22.15	1	22.25	22.25	0	2,279	0.00%
2019/08/06	2	21.18	4	21.33	21.90	-2	2,291	-0.09%
2019/08/05	2	21.88	0	0.00	21.85	2	2,270	0.09%
2019/08/02	0	0.00	4	21.95	21.90	-4	2,278	-0.18%
2019/08/01	3	22.48	1	22.55	22.50	2	2,292	0.09%
2019/07/30	12	22.53	16	22.64	22.50	-4	2,184	-0.18%
2019/07/29	0	0.00	6	21.73	21.75	-6	2,002	-0.30%
2019/07/26	0	0.00	3	21.72	21.75	-3	2,077	-0.14%
2019/07/25	2	21.60	3	21.52	21.60	-1	2,113	-0.05%
2019/07/24	0	0.00	15	21.41	21.40	-15	2,112	-0.71%
2019/07/18	0	0.00	3	21.40	21.05	-3	2,247	-0.13%
2019/07/17	1	21.40	0	0.00	21.35	1	2,297	0.04%
2019/07/15	0	0.00	1	21.50	21.45	-1	2,511	-0.04%
2019/07/11	0	0.00	1	21.30	21.15	-1	2,618	-0.04%
2019/07/10	0	0.00	5	21.10	21.10	-5	2,754	-0.18%
2019/07/09	4	21.45	0	0.00	21.15	4	2,893	0.14%
2019/07/05	0	0.00	3	20.70	20.60	-3	2,852	-0.11%
2019/07/04	3	20.75	0	0.00	20.70	3	3,155	0.10%
2019/06/28	2	20.25	1	20.45	20.40	1	3,382	0.03%
2019/06/21	7	20.77	0	0.00	20.45	7	3,496	0.20%
2019/06/20	2	21.18	3	21.05	21.10	-1	3,487	-0.03%
2019/06/10	1	19.30	1	19.60	19.40	0	3,857	0.00%
2019/06/04	0	0.00	1	19.45	19.30	-1	4,378	-0.02%
2019/06/03	1	19.25	1	19.50	19.40	0	4,471	0.00%
2019/05/30	0	0.00	4	19.19	19.30	-4	4,622	-0.09%
2019/05/29	0	0.00	3	18.75	18.95	-3	5,010	-0.06%
2019/05/28	5	18.99	0	0.00	18.55	5	5,140	0.10%
2019/05/27	3	18.95	0	0.00	18.95	3	5,147	0.06%
2019/05/24	1	19.05	0	0.00	19.05	1	5,169	0.02%
2019/05/23	3	19.23	0	0.00	18.95	3	5,190	0.06%
2019/05/22	0	0.00	1	19.55	19.50	-1	5,232	-0.02%
2019/05/17	1	19.45	0	0.00	19.30	1	5,307	0.02%
2019/05/14	2	20.00	5	20.05	20.20	-3	5,430	-0.06%
2019/05/10	1	20.90	8	21.06	20.60	-7	5,498	-0.13%
2019/05/09	4	21.10	41	20.94	20.85	-37	5,609	-0.66%
2019/05/08	1	21.75	10	21.80	21.85	-9	5,716	-0.16%
2019/05/07	5	22.15	0	0.00	22.05	5	5,742	0.09%
2019/05/06	1	22.00	0	0.00	22.00	1	5,720	0.02%
2019/05/03	42	22.83	176	22.88	22.80	-134	5,639	-2.38%	大賣/鉅額交易
2019/05/02	10	22.91	10	22.90	22.90	0	5,555	0.00%
2019/04/30	10	22.25	1	22.35	22.50	9	5,507	0.16%
2019/04/29	0	0.00	1	22.25	22.20	-1	5,488	-0.02%
2019/04/26	44	22.29	55	22.53	22.25	-11	5,475	-0.20%
2019/04/25	1	22.85	6	22.89	22.75	-5	5,471	-0.09%
2019/04/24	16.3	22.61	17	22.79	22.60	-0.7	5,519	-0.01%
2019/04/23	1.1	22.79	1	23.00	22.60	0.1	5,495	0.00%
2019/04/22	18	22.99	11	22.88	22.90	7	5,439	0.13%
2019/04/19	5	22.45	3	22.45	22.45	2	5,308	0.04%
2019/04/18	40	22.09	36	22.52	22.00	4	5,233	0.08%
2019/04/17	9	22.31	10	22.42	22.60	-1	5,158	-0.02%
2019/04/16	55	22.45	53	22.47	22.45	2	5,118	0.04%
2019/04/15	57	22.19	16	22.42	22.50	41	4,977	0.82%
2019/04/12	5.5	21.76	0	0.00	21.80	5.5	4,825	0.11%
2019/04/11	0.1	21.75	0	0.00	21.65	0.1	4,799	0.00%
2019/04/10	117	22.23	40	22.13	22.10	77	4,723	1.63%	大買/
2019/04/09	5	21.30	0	0.00	21.80	5	4,415	0.11%
2019/04/08	0	0.00	35	20.90	20.95	-35	4,251	-0.82%
2019/04/02	0	0.00	1	20.80	20.70	-1	4,189	-0.02%
2019/04/01	10	20.70	0	0.00	20.55	10	4,156	0.24%
2019/03/29	2	20.80	0	0.00	20.85	2	4,083	0.05%
2019/03/28	1	21.00	0	0.00	20.90	1	4,051	0.02%
2019/03/27	14	20.80	0	0.00	20.75	14	4,027	0.35%
2019/03/26	1	20.80	0	0.00	20.80	1	4,012	0.02%
2019/03/25	18	20.82	0	0.00	20.85	18	4,020	0.45%
2019/03/22	0	0.00	1	21.40	21.20	-1	4,000	-0.02%
2019/03/21	3	21.93	0	0.00	21.70	3	3,969	0.08%
2019/03/20	10	21.00	10	21.55	21.50	0	4,124	0.00%
2019/03/18	1	21.10	0	0.00	21.15	1	4,062	0.02%
2019/03/12	0	0.00	3	21.43	21.30	-3	4,033	-0.07%
2019/03/11	1	21.20	0	0.00	21.15	1	4,010	0.02%
2019/03/08	0	0.00	3	22.50	22.60	-3	3,818	-0.08%
2019/03/07	18	22.06	16	22.18	22.05	2	3,709	0.05%
2019/03/06	1	22.50	2	22.30	22.30	-1	3,621	-0.03%
2019/03/05	6	22.28	6	22.17	22.10	0	3,530	0.00%
2019/03/04	54	22.61	15	22.44	23.00	39	3,385	1.15%
2019/02/27	7	21.45	3	21.43	21.50	4	2,983	0.13%
2019/02/26	1	21.10	5	21.00	21.00	-4	2,851	-0.14%
2019/02/25	0	0.00	5	20.95	21.00	-5	2,837	-0.18%
2019/02/21	0	0.00	1	21.10	21.10	-1	2,876	-0.03%
2019/02/15	0	0.00	15	21.00	20.90	-15	2,723	-0.55%
2019/02/14	5	20.73	0	0.00	20.80	5	2,685	0.19%
2019/02/13	1	20.95	32	21.04	20.75	-31	2,648	-1.17%
2019/02/12	0	0.00	2	20.55	20.65	-2	2,545	-0.08%
2019/02/11	0	0.00	4	20.20	20.25	-4	2,463	-0.16%
2019/01/30	11	20.25	12	20.39	20.10	-1	2,412	-0.04%
2019/01/29	7	19.81	6	19.96	20.00	1	2,272	0.04%
2019/01/28	0	0.00	2	19.50	19.75	-2	2,101	-0.10%
2019/01/25	0	0.00	1	19.10	19.05	-1	2,163	-0.05%
2019/01/24	2	19.00	0	0.00	18.95	2	2,178	0.09%
2019/01/23	1	19.00	0	0.00	18.90	1	2,185	0.05%
2019/01/21	1	19.25	0	0.00	19.25	1	2,152	0.05%
2019/01/18	2	19.35	0	0.00	19.40	2	2,150	0.09%
2019/01/17	3	19.65	2	19.75	19.40	1	2,157	0.05%
2019/01/16	4	19.84	5	19.81	19.95	-1	2,122	-0.05%
2019/01/15	2	19.10	2	19.38	19.55	0	1,974	0.00%
2019/01/11	2	19.40	1	19.60	19.45	1	1,970	0.05%
2019/01/10	1	19.25	0	0.00	19.30	1	1,946	0.05%
2019/01/08	0	0.00	1	19.35	19.25	-1	1,946	-0.05%
2019/01/07	1	18.80	3	19.00	19.20	-2	1,935	-0.10%
2019/01/04	1	18.70	0	0.00	18.60	1	1,924	0.05%
2018/12/26	1	19.20	0	0.00	18.85	1	2,003	0.05%
2018/12/24	2	19.15	0	0.00	19.30	2	2,010	0.10%
2018/12/21	1	19.00	1	19.20	19.20	0	2,030	0.00%
2018/12/20	4	19.15	2	19.30	19.00	2	2,036	0.10%
2018/12/19	1	19.55	0	0.00	19.30	1	2,027	0.05%
2018/12/18	3	19.78	0	0.00	19.50	3	2,063	0.15%
2018/12/17	3	20.45	0	0.00	20.10	3	2,122	0.14%
2018/12/14	3	20.32	1	20.25	20.40	2	2,118	0.09%
2018/12/13	34	20.84	51	20.88	20.70	-17	2,079	-0.82%
2018/12/12	0	0.00	2	19.63	20.15	-2	1,712	-0.12%
2018/12/11	1	19.15	0	0.00	19.00	1	1,704	0.06%
2018/12/10	1	19.05	2	19.40	19.05	-1	1,762	-0.06%
2018/12/07	0	0.00	1	19.30	19.45	-1	1,750	-0.06%
2018/12/06	1	19.20	0	0.00	18.80	1	1,718	0.06%
2018/12/05	2	19.30	1	19.50	19.40	1	1,700	0.06%
2018/12/04	7	19.67	5	19.85	19.60	2	1,677	0.12%
2018/12/03	0	0.00	10	18.98	19.50	-10	1,569	-0.64%
2018/11/30	1	18.45	1	18.70	18.80	0	1,511	0.00%
2018/11/29	0	0.00	1	18.70	18.40	-1	1,507	-0.07%
2018/11/27	0	0.00	1	18.35	18.35	-1	1,513	-0.07%
2018/11/26	1	18.15	1	18.35	18.20	0	1,523	0.00%
2018/11/23	12	18.16	0	0.00	18.15	12	1,547	0.78%
2018/11/22	2	18.50	0	0.00	18.40	2	1,581	0.13%
2018/11/21	3	18.57	7	18.64	18.65	-4	1,603	-0.25%
2018/11/19	0	0.00	51	18.15	18.25	-51	1,559	-3.27%
2018/11/16	1	18.20	0	0.00	18.10	1	1,569	0.06%
2018/11/14	1	17.85	0	0.00	18.25	1	1,579	0.06%
2018/11/13	3	17.75	0	0.00	17.85	3	1,596	0.19%
2018/11/12	5	18.25	0	0.00	18.25	5	1,598	0.31%
2018/11/09	1	18.35	0	0.00	18.40	1	1,599	0.06%
2018/11/08	0	0.00	1	18.65	18.60	-1	1,608	-0.06%
2018/11/06	0	0.00	2	18.40	18.40	-2	1,634	-0.12%
2018/11/02	12	18.58	2	18.80	18.70	10	1,744	0.57%
2018/10/29	0	0.00	10	17.35	17.40	-10	1,667	-0.60%
2018/10/26	10	17.20	4	17.38	17.20	6	1,671	0.36%
2018/10/25	1	17.15	0	0.00	17.30	1	1,673	0.06%
2018/10/24	1	17.85	0	0.00	18.00	1	1,658	0.06%
2018/10/23	1	18.25	0	0.00	18.15	1	1,656	0.06%
2018/10/19	0	0.00	1	18.45	18.45	-1	1,681	-0.06%
2018/10/17	1	18.30	0	0.00	18.35	1	1,690	0.06%
2018/10/12	0	0.00	1	18.40	18.35	-1	1,656	-0.06%
2018/10/11	6	17.95	1	18.10	17.95	5	1,648	0.30%
2018/10/09	1	19.55	1	19.65	19.65	0	1,587	0.00%
2018/10/08	0	0.00	2	19.83	19.70	-2	1,580	-0.13%
2018/10/05	3	19.72	3	19.70	19.70	0	1,578	0.00%
2018/10/03	1	20.45	0	0.00	20.40	1	1,531	0.07%
2018/09/28	11	20.40	0	0.00	20.40	11	1,531	0.72%
2018/09/26	40	20.60	2	20.60	20.65	38	1,506	2.52%
2018/09/25	1	20.80	1	21.05	20.80	0	1,503	0.00%
2018/09/21	4	20.78	3	20.52	20.70	1	1,480	0.07%
2018/09/20	2	20.05	10	20.25	19.95	-8	1,382	-0.58%
2018/09/19	0	0.00	2	20.45	20.45	-2	1,365	-0.15%
2018/09/14	2	20.50	3	20.05	20.40	-1	1,297	-0.08%
2018/09/11	2	19.65	0	0.00	19.65	2	1,251	0.16%
2018/09/10	2	19.70	0	0.00	19.55	2	1,254	0.16%
2018/09/05	2	20.05	0	0.00	20.00	2	1,234	0.16%
2018/08/30	5	19.90	2	19.90	19.90	3	1,338	0.22%
2018/08/29	2	20.58	1	20.60	20.60	1	1,336	0.07%
2018/08/28	2	20.70	0	0.00	20.60	2	1,299	0.15%
2018/08/17	1	19.95	3	20.02	19.95	-2	1,258	-0.16%
2018/08/16	2	19.60	1	19.75	19.80	1	1,238	0.08%
2018/08/14	1	19.50	1	19.50	19.60	0	1,218	0.00%
2018/08/13	1	19.25	2	19.50	19.30	-1	1,213	-0.08%
2018/08/09	6	20.28	0	0.00	19.80	6	1,169	0.51%
2018/08/07	0	0.00	1	20.05	20.00	-1	1,049	-0.10%
2018/08/06	0	0.00	1	19.55	19.60	-1	1,040	-0.10%
2018/08/03	1	19.25	0	0.00	19.35	1	1,041	0.10%
2018/08/01	0	0.00	1	19.60	19.50	-1	1,059	-0.09%
2018/07/27	0	0.00	1	19.55	19.45	-1	1,078	-0.09%
2018/07/24	0	0.00	1	19.15	19.25	-1	1,070	-0.09%
2018/07/19	0	0.00	1	18.60	18.60	-1	1,077	-0.09%
2018/07/16	0	0.00	1	18.55	18.50	-1	1,110	-0.09%
2018/07/13	0	0.00	1	18.50	18.50	-1	1,176	-0.09%
2018/07/06	5	18.17	0	0.00	18.15	5	1,211	0.41%
2018/07/05	2	18.53	0	0.00	18.55	2	1,193	0.17%
2018/07/04	1	18.80	0	0.00	18.85	1	1,191	0.08%
2018/06/21	2	19.15	1	19.05	19.10	1	1,159	0.09%
2018/06/20	2	19.10	0	0.00	19.05	2	1,173	0.17%
2018/06/19	0	0.00	1	19.40	19.30	-1	1,162	-0.09%
2018/06/15	1	19.45	1	19.60	19.70	0	1,161	0.00%
2018/06/12	0	0.00	2	19.95	19.80	-2	1,141	-0.18%
2018/06/07	5	19.51	1	19.45	19.40	4	1,126	0.35%
2018/06/06	4	19.09	0	0.00	19.05	4	1,055	0.38%
2018/06/05	1	19.30	1	19.40	19.30	0	1,046	0.00%
2018/06/04	0	0.00	2	19.40	19.35	-2	1,067	-0.19%
2018/05/31	0	0.00	2	19.13	19.50	-2	1,087	-0.18%
2018/05/28	3	19.12	0	0.00	19.10	3	1,109	0.27%
2018/05/25	2	19.20	4	19.31	19.25	-2	1,114	-0.18%
2018/05/24	0	0.00	2	18.70	18.80	-2	1,065	-0.19%
2018/05/23	1	18.65	0	0.00	18.65	1	1,081	0.09%
2018/05/18	0	0.00	1	18.55	18.55	-1	1,114	-0.09%
2018/05/15	6	18.54	0	0.00	18.55	6	1,178	0.51%
2018/05/14	7	18.69	0	0.00	18.60	7	1,234	0.57%
2018/05/11	2	19.25	2	19.05	19.00	0	1,226	0.00%
2018/05/09	0	0.00	5	19.00	18.90	-5	1,248	-0.40%
2018/05/04	2	18.58	0	0.00	18.50	2	1,300	0.15%
2018/05/03	0	0.00	3	18.80	18.80	-3	1,532	-0.20%
2018/04/26	1	19.15	10	19.02	19.00	-9	1,653	-0.54%
2018/04/24	4	19.36	0	0.00	19.25	4	1,738	0.23%
2018/04/23	2	19.95	0	0.00	19.85	2	1,992	0.10%
2018/04/19	5	20.07	1	20.30	20.35	4	2,097	0.19%
2018/04/13	5	20.63	0	0.00	20.60	5	2,025	0.25%
2018/04/11	1	20.60	0	0.00	20.60	1	2,030	0.05%
2018/04/10	2	20.65	0	0.00	20.65	2	2,036	0.10%
2018/03/30	2	20.65	0	0.00	20.60	2	2,039	0.10%
2018/03/28	2	20.70	0	0.00	20.65	2	2,044	0.10%
2018/03/27	2	20.75	0	0.00	20.75	2	2,050	0.10%
2018/03/26	1	20.50	0	0.00	20.65	1	2,041	0.05%
2018/03/23	6	20.63	0	0.00	20.70	6	2,053	0.29%
2018/03/22	5	21.15	0	0.00	21.10	5	2,030	0.25%
2018/03/21	2	21.30	0	0.00	21.15	2	2,024	0.10%
2018/03/20	1	21.35	0	0.00	21.30	1	2,018	0.05%
2018/03/19	2	21.50	0	0.00	21.45	2	2,019	0.10%
2018/03/13	0	0.00	1	21.65	21.50	-1	2,030	-0.05%
2018/03/12	0	0.00	5	21.30	21.20	-5	1,997	-0.25%
2018/03/09	2	21.10	2	21.10	21.15	0	2,004	0.00%
2018/03/08	2	21.15	0	0.00	21.15	2	1,999	0.10%
2018/03/07	3	21.35	0	0.00	21.35	3	1,992	0.15%
2018/03/01	3	21.58	1	21.70	21.70	2	1,996	0.10%
2018/02/27	4	21.48	30	21.50	21.45	-26	1,977	-1.31%
2018/02/26	2	21.48	0	0.00	21.55	2	1,971	0.10%
2018/02/23	31	21.45	3	21.42	21.45	28	1,963	1.43%
2018/02/22	2	21.13	3	21.20	21.20	-1	2,010	-0.05%
2018/02/21	2	21.15	0	0.00	21.20	2	2,002	0.10%
2018/02/12	1	20.80	0	0.00	20.80	1	2,002	0.05%
2018/02/09	8	20.49	0	0.00	20.65	8	1,997	0.40%
2018/02/08	2	21.05	1	21.10	21.15	1	1,977	0.05%
2018/02/07	0	0.00	2	21.55	21.15	-2	1,990	-0.10%
2018/02/06	5	21.17	8	21.24	21.10	-3	1,976	-0.15%
2018/02/05	1	22.25	0	0.00	22.35	1	1,934	0.05%
2018/02/02	1	22.75	1	22.95	22.70	0	1,928	0.00%
2018/02/01	4	22.79	0	0.00	22.70	4	1,937	0.21%
2018/01/31	0	0.00	3	22.75	22.75	-3	1,916	-0.16%
2018/01/30	1	23.10	0	0.00	22.95	1	1,904	0.05%
2018/01/29	7	23.13	0	0.00	23.25	7	1,906	0.37%
2018/01/26	13	23.71	13	23.99	23.45	0	1,867	0.00%
2018/01/25	15	23.17	20	23.33	23.00	-5	1,626	-0.31%
2018/01/24	1	22.60	0	0.00	22.50	1	1,515	0.07%
2018/01/23	2	22.38	2	22.35	22.40	0	1,509	0.00%
2018/01/22	1	22.55	0	0.00	22.55	1	1,510	0.07%
2018/01/19	9	22.67	2	22.63	22.60	7	1,511	0.46%
2018/01/18	11	23.01	3	23.07	22.90	8	1,485	0.54%
2018/01/17	14	23.30	47	23.32	23.40	-33	1,425	-2.32%
2018/01/16	24	22.13	7	22.34	22.75	17	1,154	1.47%
2018/01/15	3	21.48	0	0.00	21.40	3	1,063	0.28%
2018/01/12	0	0.00	2	21.60	21.60	-2	1,086	-0.18%
2018/01/11	4	21.33	0	0.00	21.25	4	1,125	0.36%
2018/01/10	3	21.55	0	0.00	21.55	3	1,133	0.26%
2018/01/09	1	21.75	0	0.00	21.65	1	1,141	0.09%
2018/01/08	1	21.95	0	0.00	21.80	1	1,148	0.09%
2018/01/03	1	22.10	0	0.00	22.00	1	1,218	0.08%