康舒 (6282)-元大-基隆券商分點個股進出

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
32.05
漲跌
--
漲幅
0.00%
成交量
1,403張
產業
上市電子零組件類股
916人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

康舒 (6282)籌碼相關－元大-基隆券商分點個股進出

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-基隆券商分點個股進出
元大-基隆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
2024/10/29	0	0.00	5	32.80	32.80	-5	2,686	-0.19%
2024/10/28	3	33.77	0	0.00	33.65	3	2,684	0.11%
2024/10/25	34	34.62	34	34.09	33.80	0	2,724	0.00%
2024/10/17	2	34.23	2	34.63	34.30	0	3,014	0.00%
2024/10/15	2	34.00	0	0.00	33.80	2	3,070	0.07%
2024/10/11	3	33.35	3	33.50	33.20	0	3,199	0.00%
2024/10/08	0	0.00	0.1	33.35	33.35	-0.1	3,577	0.00%
2024/10/04	0	0.00	0.1	34.35	33.90	-0.1	3,831	0.00%
2024/10/01	0	0.00	1	34.10	34.30	-1	4,158	-0.02%
2024/09/27	0	0.00	1.3	33.78	34.25	-1.3	4,847	-0.03%
2024/09/26	0	0.00	10	33.55	33.20	-10	4,855	-0.21%
2024/09/25	0.1	33.30	2	33.40	33.25	-1.9	4,917	-0.04%
2024/09/24	0	0.00	3.1	32.95	32.95	-3.1	4,956	-0.06%
2024/09/19	2	32.68	0	0.00	32.85	2	5,222	0.04%
2024/09/18	0	32.55	0	0.00	32.25	0	5,267	0.00%
2024/09/11	3	31.67	0	0.00	31.50	3	6,297	0.05%
2024/09/10	0.1	31.60	0	0.00	31.55	0.1	6,379	0.00%
2024/09/09	1	31.20	1	32.10	32.20	0	6,449	0.00%
2024/09/05	4	32.66	3	32.90	31.90	1	6,558	0.02%
2024/09/04	5.1	32.35	0	0.00	32.05	5.1	6,656	0.08%
2024/08/30	1	34.90	3	34.80	35.00	-2	6,748	-0.03%
2024/08/29	0	34.70	0	0.00	34.95	0	6,756	0.00%
2024/08/27	0	35.15	2	35.08	35.10	-2	6,795	-0.03%
2024/08/26	1	35.45	1	35.30	35.30	0	6,855	0.00%
2024/08/23	10	34.80	0	0.00	35.00	10	6,876	0.15%
2024/08/22	0.1	35.43	1	35.40	35.35	-1	6,917	-0.01%
2024/08/19	0.1	35.20	10	35.16	35.15	-9.9	7,173	-0.14%
2024/08/16	1	35.20	0	0.00	34.75	1	7,193	0.01%
2024/08/15	0	0.00	1	35.00	34.80	-1	7,255	-0.01%
2024/08/14	5	35.20	0	0.00	35.45	5	7,300	0.07%
2024/08/12	0	35.40	4	35.38	35.30	-4	7,322	-0.05%
2024/08/09	7	34.40	5	34.48	34.25	2	7,344	0.03%
2024/08/08	4	34.10	3	33.95	33.75	1	7,359	0.01%
2024/08/07	0	0.00	4	33.73	33.95	-4	7,359	-0.05%
2024/08/06	7	31.43	5	30.05	30.90	2	7,294	0.03%
2024/08/05	10	31.96	6	32.24	31.95	4	7,185	0.06%
2024/08/02	0.2	35.70	1	35.80	35.50	-0.8	7,241	-0.01%
2024/08/01	12	36.44	5	36.70	36.85	7	7,329	0.10%
2024/07/30	0	35.20	2	35.10	35.90	-2	7,488	-0.03%
2024/07/29	2	36.00	28	35.85	35.80	-26	7,480	-0.35%
2024/07/26	5	36.34	31	36.46	36.75	-26	7,445	-0.35%
2024/07/22	1	36.70	0	0.00	36.70	1	7,475	0.01%
2024/07/19	6	38.00	1	38.00	37.95	5	7,432	0.07%
2024/07/18	2	38.93	1	38.90	38.95	1	7,447	0.01%
2024/07/17	0	0.00	1	39.35	39.30	-1	7,490	-0.01%
2024/07/16	0	0.00	2	39.28	39.25	-2	7,604	-0.03%
2024/07/15	0	0.00	20	39.50	39.10	-20	7,746	-0.26%
2024/07/12	1	39.20	4	39.56	39.60	-3	7,937	-0.04%
2024/07/11	39	40.76	29	41.21	39.45	10	8,073	0.12%
2024/07/10	1	39.35	1	39.40	39.20	0	7,837	0.00%
2024/07/09	5	39.34	4	39.10	39.15	1	7,863	0.01%
2024/07/08	0	0.00	13	40.13	40.10	-13	7,902	-0.16%
2024/07/05	27	40.64	14	40.61	40.25	13	7,992	0.16%
2024/07/04	8	39.76	2	39.78	39.90	6	7,711	0.08%
2024/07/03	23	40.02	7.3	39.67	39.55	15.7	7,584	0.21%
2024/07/01	11	38.40	1	38.65	38.30	10	7,099	0.14%
2024/06/27	2	38.95	4	38.90	38.70	-2	7,090	-0.03%
2024/06/26	2	39.10	0	0.00	38.90	2	7,058	0.03%
2024/06/25	5	38.28	7	38.88	39.40	-2	7,074	-0.03%
2024/06/21	2	39.10	1.3	38.99	39.05	0.7	7,039	0.01%
2024/06/20	0.1	39.20	0.5	39.25	39.00	-0.4	7,025	-0.01%
2024/06/19	4	39.44	2	39.50	39.10	2	7,010	0.03%
2024/06/18	29.7	38.80	37.2	39.36	39.70	-7.4	6,807	-0.11%
2024/06/17	4.1	38.07	4.5	38.15	37.90	-0.4	6,284	-0.01%
2024/06/14	0	0.00	6	38.00	37.75	-6	6,288	-0.10%
2024/06/13	0.1	37.20	0	0.00	37.20	0.1	6,241	0.00%
2024/06/12	6	37.07	4	37.18	37.05	2	6,263	0.03%
2024/06/11	2	38.20	4	37.69	37.70	-2	6,231	-0.03%
2024/06/07	3	37.60	0	0.00	37.60	3	6,280	0.05%
2024/06/06	0	36.80	1	36.70	36.90	-1	6,282	-0.02%
2024/06/05	7	37.40	3	36.97	36.90	4	6,255	0.06%
2024/06/04	0	0.00	4	37.34	37.25	-4	6,320	-0.06%
2024/06/03	0	0.00	13	37.52	37.40	-13	6,447	-0.20%
2024/05/31	1	37.45	1.1	37.69	37.50	-0.1	6,503	0.00%
2024/05/30	13	38.02	0	0.00	37.40	13	6,558	0.20%
2024/05/29	1	37.90	0	0.00	37.70	1	6,636	0.02%
2024/05/28	5	37.90	0	0.00	38.10	5	6,861	0.07%
2024/05/27	12	37.51	4	37.35	37.65	8	7,290	0.11%
2024/05/24	2.2	36.41	36.5	36.38	36.40	-34.3	7,376	-0.47%
2024/05/23	6.2	37.14	6	37.30	37.15	0.2	7,327	0.00%
2024/05/22	1	37.85	1	37.75	37.75	0	7,490	0.00%
2024/05/21	4	37.78	2.2	37.98	38.00	1.8	7,636	0.02%
2024/05/20	2	37.65	1	37.70	37.60	1	8,194	0.01%
2024/05/17	0.2	37.45	44	37.50	37.45	-43.8	8,902	-0.49%
2024/05/16	3	37.33	1	37.40	37.35	2	9,344	0.02%
2024/05/15	4	37.39	5	37.71	37.10	-1	9,841	-0.01%
2024/05/14	5	37.27	0	0.00	37.35	5	10,085	0.05%
2024/05/13	2.1	37.20	0.3	37.40	37.20	1.8	10,200	0.02%
2024/05/10	2	37.28	4	37.35	37.55	-2	10,370	-0.02%
2024/05/09	5	37.54	21	37.54	37.30	-16	10,844	-0.15%
2024/05/08	16.3	37.48	84.1	37.14	37.95	-67.8	10,925	-0.62%
2024/05/07	8.2	38.22	6	38.91	38.30	2.2	11,028	0.02%
2024/05/06	9.4	38.66	2	38.90	38.90	7.4	11,092	0.07%
2024/05/03	3	39.88	2	39.35	39.35	1	10,976	0.01%
2024/05/02	3	39.72	6	39.87	40.00	-3	10,957	-0.03%
2024/04/30	2	39.88	1	39.75	39.75	1	10,972	0.01%
2024/04/29	1	39.45	0	0.00	39.90	1	10,992	0.01%
2024/04/26	2	39.53	3	39.87	39.50	-1	10,984	-0.01%
2024/04/25	2	40.15	4	40.05	39.85	-2	10,967	-0.02%
2024/04/24	1	39.75	2	39.73	40.40	-1	10,947	-0.01%
2024/04/23	7	39.33	6	39.23	38.85	1	10,931	0.01%
2024/04/22	2	39.88	2.1	40.16	39.35	-0.1	10,877	0.00%
2024/04/19	4	39.81	8	39.82	39.50	-4	10,745	-0.04%
2024/04/18	11	41.09	6	40.69	40.40	5	10,615	0.05%
2024/04/17	6	40.47	16	39.02	40.75	-10	10,474	-0.10%
2024/04/16	4	38.34	12	38.78	38.30	-8	10,305	-0.08%
2024/04/15	2	40.00	0	0.00	39.90	2	10,315	0.02%
2024/04/12	5	40.38	6.4	40.44	40.45	-1.4	10,271	-0.01%
2024/04/11	7	40.04	6	40.05	40.25	1	10,156	0.01%
2024/04/10	7	39.24	3	39.38	39.20	4	9,981	0.04%
2024/04/09	3	39.00	12	38.75	39.00	-9	10,013	-0.09%
2024/04/08	11	38.42	1	38.50	38.50	10	10,015	0.10%
2024/04/03	0.1	38.94	1	38.95	38.85	-0.9	10,019	-0.01%
2024/04/02	1.2	39.01	0	0.00	39.10	1.2	10,097	0.01%
2024/04/01	16	39.33	6	39.13	39.40	10	10,145	0.10%
2024/03/29	2	38.95	7.5	38.86	38.75	-5.5	10,193	-0.05%
2024/03/28	3	38.95	12	38.94	38.90	-9	10,175	-0.09%
2024/03/27	7.1	39.11	5	39.37	39.00	2.1	10,146	0.02%
2024/03/26	5.2	39.86	2	40.00	39.15	3.2	10,103	0.03%
2024/03/25	0	0.00	1.2	40.34	39.90	-1.2	10,099	-0.01%
2024/03/22	6	40.48	2	40.35	40.20	4	10,107	0.04%
2024/03/21	2	40.25	12	40.22	40.30	-10	10,097	-0.10%
2024/03/20	1	39.75	0	0.00	39.65	1	10,091	0.01%
2024/03/19	10	39.89	6	40.08	39.80	4	10,154	0.04%
2024/03/18	0.1	39.50	0	0.00	39.65	0.1	10,366	0.00%
2024/03/15	2	39.15	4.6	39.29	39.80	-2.6	10,478	-0.02%
2024/03/14	7	39.19	4	39.38	39.20	3	10,726	0.03%
2024/03/13	10	39.48	2	39.20	39.05	8	10,774	0.07%
2024/03/12	2	40.30	3	40.45	40.30	-1	10,779	-0.01%
2024/03/11	0.1	40.05	6	39.94	40.00	-5.9	10,904	-0.05%
2024/03/08	5	39.79	4.2	39.96	39.85	0.9	11,025	0.01%
2024/03/07	10	40.53	2	40.10	40.00	8	11,118	0.07%
2024/03/06	2	41.38	1	41.10	41.10	1	11,233	0.01%
2024/03/05	6	41.78	0.2	41.70	41.60	5.8	11,387	0.05%
2024/03/04	8	42.14	0	0.00	41.80	8	11,485	0.07%
2024/03/01	3.1	42.39	0.1	42.38	42.25	3	11,617	0.03%
2024/02/29	3	42.33	27.2	41.76	42.60	-24.2	11,708	-0.21%
2024/02/27	6	39.96	6	40.02	39.50	0	11,723	0.00%
2024/02/26	0	0.00	1	40.60	40.60	-1	13,446	-0.01%
2024/02/23	20.3	40.93	2	41.80	40.55	18.3	15,113	0.12%
2024/02/22	21	41.38	8.9	41.72	41.50	12.1	15,239	0.08%
2024/02/21	28.2	42.06	15.5	42.02	41.45	12.8	15,179	0.08%
2024/02/20	35.5	43.92	10	43.68	42.85	25.5	14,721	0.17%
2024/02/19	8	43.37	12	43.89	43.85	-4	14,197	-0.03%
2024/02/16	9	43.49	23.5	43.57	43.55	-14.5	13,967	-0.10%
2024/02/15	5	42.10	27	42.16	42.20	-22	13,696	-0.16%
2024/02/05	4	41.23	4	41.40	41.70	0	13,589	0.00%
2024/02/02	13	41.97	3	41.35	41.35	10	13,461	0.07%
2024/02/01	18.2	41.67	46.1	42.08	42.00	-27.9	13,292	-0.21%
2024/01/31	7.1	40.94	8	40.92	40.80	-0.9	12,842	-0.01%
2024/01/30	11.3	41.13	4	41.21	40.50	7.3	12,741	0.06%
2024/01/29	5	40.43	12	40.57	40.65	-7	12,517	-0.06%
2024/01/26	3	39.33	4	39.25	38.90	-1	12,381	-0.01%
2024/01/25	2	39.35	0	0.00	39.35	2	12,422	0.02%
2024/01/24	5	40.27	15.4	40.03	39.85	-10.4	12,460	-0.08%
2024/01/23	4.2	39.88	9	39.88	40.05	-4.9	12,528	-0.04%
2024/01/22	3	39.43	2	39.35	39.45	1	12,543	0.01%
2024/01/19	5	38.77	4	38.90	38.85	1	12,579	0.01%
2024/01/18	4	37.93	6	37.98	38.30	-2	12,595	-0.02%
2024/01/17	6	38.35	2	37.88	37.90	4	12,633	0.03%
2024/01/16	4	38.88	4	38.90	38.85	0	12,610	0.00%
2024/01/15	7.1	39.38	106	39.30	39.35	-98.9	12,657	-0.78%	大賣/
2024/01/12	12	39.24	7	39.10	38.95	5	12,760	0.04%
2024/01/11	2	39.70	3	39.97	39.45	-1	12,847	-0.01%
2024/01/10	8.5	38.46	1	38.50	38.75	7.5	12,892	0.06%
2024/01/09	6	39.03	6	39.01	38.90	0	12,968	0.00%
2024/01/08	2	39.75	2	39.95	39.90	0	13,101	0.00%
2024/01/05	4	39.93	6	40.00	39.65	-2	13,182	-0.02%
2024/01/04	5	39.82	20	40.04	39.75	-15	13,377	-0.11%
2024/01/03	2	40.25	3	40.10	40.10	-1	13,467	-0.01%
2024/01/02	10	40.85	0	0.00	40.85	10	13,473	0.07%
2023/12/29	3	41.37	2	41.45	41.10	1	13,509	0.01%
2023/12/28	5	41.32	5	41.54	41.25	0	13,529	0.00%
2023/12/27	7.2	41.18	1	41.40	40.90	6.2	13,590	0.05%
2023/12/26	6.1	41.22	7	41.02	41.30	-0.9	13,787	-0.01%
2023/12/25	2	40.60	3	40.77	40.50	-1	13,817	-0.01%
2023/12/22	1	40.35	2.6	40.58	40.45	-1.6	13,842	-0.01%
2023/12/21	3	40.42	3	40.63	40.55	0	13,877	0.00%
2023/12/20	7	40.63	7.1	40.68	40.90	-0.1	13,918	0.00%
2023/12/19	8.1	40.03	9.3	40.01	40.00	-1.2	13,976	-0.01%
2023/12/18	15	40.22	2	40.65	40.05	13	14,091	0.09%
2023/12/15	5	40.78	10	41.08	40.50	-5	14,169	-0.04%
2023/12/14	12	40.53	7	40.60	40.55	5	14,320	0.03%
2023/12/13	8	40.61	4	40.94	40.05	4	14,340	0.03%
2023/12/12	13	41.70	2	42.25	41.25	11	14,203	0.08%
2023/12/11	34	42.21	33	42.39	42.00	1	14,209	0.01%
2023/12/08	6	41.90	5	41.96	41.75	1	14,044	0.01%
2023/12/07	7	42.02	6	42.07	41.80	1	14,679	0.01%
2023/12/06	6.2	41.79	13	41.75	41.50	-6.8	14,734	-0.05%
2023/12/05	8	41.43	2	41.85	41.60	6	14,713	0.04%
2023/12/04	20	41.77	3	41.97	41.25	17	14,650	0.12%
2023/12/01	10	42.19	9	42.42	42.10	1	14,631	0.01%
2023/11/30	11	41.85	6.1	42.05	41.90	4.9	14,758	0.03%
2023/11/29	7.4	41.93	6	42.03	41.65	1.4	14,853	0.01%
2023/11/28	13	41.89	2.2	41.97	41.80	10.8	15,043	0.07%
2023/11/27	18	43.07	7	43.01	42.30	11	14,918	0.07%
2023/11/24	108	43.74	36	43.35	43.70	72	14,718	0.49%	大買/
2023/11/23	142	44.64	53	44.58	43.75	89	14,331	0.62%	大買/
2023/11/22	33.5	42.68	59	43.50	44.10	-25.6	12,667	-0.20%
2023/11/21	16	40.41	37.4	40.23	40.70	-21.4	11,159	-0.19%
2023/11/20	18.1	39.16	4	39.35	39.45	14.1	11,274	0.13%
2023/11/17	1.1	39.05	0	0.00	38.95	1.1	11,838	0.01%
2023/11/16	11	39.07	15	39.27	39.45	-4	12,003	-0.03%
2023/11/15	3	38.20	12	38.33	38.35	-9	11,935	-0.08%
2023/11/14	16.3	37.52	1	37.55	37.15	15.3	12,047	0.13%
2023/11/13	9	37.72	5	38.15	38.40	4	12,162	0.03%
2023/11/10	1	38.86	1	38.85	39.10	0	12,194	0.00%
2023/11/08	14	39.74	0	0.00	39.55	14	12,864	0.11%
2023/11/06	0	0.00	2	39.45	39.55	-2	14,180	-0.01%
2023/11/03	2	39.00	1	39.30	38.80	1	14,553	0.01%
2023/11/01	1	38.00	1	38.35	38.00	0	15,472	0.00%
2023/10/30	0	0.00	1	39.65	39.20	-1	16,754	-0.01%
2023/10/27	5.3	38.74	0	0.00	38.55	5.3	17,835	0.03%
2023/10/26	0	0.00	1	39.05	38.95	-1	19,965	-0.01%
2023/10/25	2	39.93	1	40.15	39.70	1	20,822	0.00%
2023/10/24	6	39.77	6	39.73	40.00	0	21,932	0.00%
2023/10/23	1	39.95	0	0.00	39.50	1	22,787	0.00%
2023/10/20	1	38.90	2	38.90	39.40	-1	23,267	0.00%
2023/10/19	2	39.58	0	0.00	39.70	2	23,658	0.01%
2023/10/18	0	0.00	8.3	40.00	39.95	-8.3	24,055	-0.03%
2023/10/17	2.2	41.52	3	41.18	40.70	-0.8	24,732	0.00%
2023/10/16	2	41.13	7	41.17	41.45	-5	25,612	-0.02%
2023/10/12	26	44.06	28	44.28	43.45	-2	30,081	-0.01%
2023/10/11	5	42.98	0	0.00	42.35	5	30,210	0.02%
2023/10/06	2	43.83	0	0.00	43.70	2	30,670	0.01%
2023/10/05	0	0.00	1	44.40	44.30	-1	31,388	0.00%
2023/10/04	2	43.78	0	0.00	43.85	2	31,815	0.01%
2023/10/02	7	44.97	14	45.13	45.45	-7	33,628	-0.02%
2023/09/28	0	0.00	1	44.25	43.70	-1	34,336	0.00%
2023/09/27	0	0.00	5	42.85	43.10	-5	35,761	-0.01%
2023/09/26	4	43.49	0	0.00	43.20	4	37,794	0.01%
2023/09/25	2	43.55	4	43.61	43.45	-2	38,974	-0.01%
2023/09/22	2.3	43.03	3	43.18	43.50	-0.7	39,302	0.00%
2023/09/21	3.2	42.70	1	42.85	42.60	2.2	39,267	0.01%
2023/09/20	4	43.58	7	43.86	43.15	-3	39,189	-0.01%
2023/09/19	7.1	44.03	0	0.00	43.40	7.1	39,311	0.02%
2023/09/18	5	45.06	0	0.00	44.65	5	39,690	0.01%
2023/09/15	5	46.05	22	45.73	45.75	-17	40,063	-0.04%
2023/09/14	9	45.52	4	45.35	45.70	5	40,128	0.01%
2023/09/13	6	45.18	9	45.03	45.05	-3	40,247	-0.01%
2023/09/12	68	46.85	45.3	46.62	45.40	22.7	40,652	0.06%
2023/09/11	2	44.75	3	45.58	44.85	-1	40,603	0.00%
2023/09/08	5	46.04	6	46.09	45.80	-1	40,753	0.00%
2023/09/07	3	47.10	5	47.20	47.00	-2	40,959	0.00%
2023/09/06	5	47.21	3	47.58	47.35	2	41,183	0.00%
2023/09/05	36	47.27	25	47.14	47.20	11	41,306	0.03%
2023/09/04	18.2	45.35	44	45.48	45.90	-25.8	41,445	-0.06%
2023/09/01	12	47.03	4	46.91	46.35	8	41,770	0.02%
2023/08/31	5	46.18	1	46.25	46.45	4	42,779	0.01%
2023/08/30	5.5	46.75	0	0.00	46.45	5.5	44,062	0.01%
2023/08/29	23	46.59	20	46.35	46.55	3	45,482	0.01%
2023/08/28	10.3	46.17	12.4	46.45	46.35	-2.2	46,384	0.00%
2023/08/25	3.1	47.10	2	47.30	46.85	1.1	46,902	0.00%
2023/08/24	9	47.95	14	47.71	47.10	-5	46,948	-0.01%
2023/08/23	25.3	48.67	21.3	48.02	47.85	4	47,201	0.01%
2023/08/22	26	49.77	3	50.07	49.90	23	46,884	0.05%
2023/08/21	2	50.60	2	50.55	50.40	0	46,749	0.00%
2023/08/18	16	51.39	10	51.31	50.20	6	47,029	0.01%
2023/08/17	32	51.20	8	51.66	51.90	24	47,268	0.05%
2023/08/16	7.4	50.45	30	50.50	50.60	-22.6	47,831	-0.05%
2023/08/15	9	50.56	26	50.39	50.80	-17	48,675	-0.03%
2023/08/14	11.9	49.74	15	49.77	49.10	-3.1	49,027	-0.01%
2023/08/11	64	51.29	44	51.04	50.90	20	48,792	0.04%
2023/08/10	29.6	52.28	21	51.77	50.90	8.6	48,516	0.02%
2023/08/09	4.3	52.90	2	53.40	52.90	2.3	47,486	0.00%
2023/08/08	13.1	53.74	9	54.20	54.30	4.1	47,202	0.01%
2023/08/07	27	53.79	50.5	53.83	54.60	-23.5	46,958	-0.05%
2023/08/04	18.4	51.54	4	51.93	52.30	14.4	46,645	0.03%
2023/08/02	62.5	50.99	13	52.68	51.20	49.5	46,533	0.11%
2023/08/01	50	55.43	28	55.14	54.20	22	45,650	0.05%
2023/07/31	52.2	57.25	58.3	57.78	55.50	-6.1	44,794	-0.01%
2023/07/28	32.2	54.54	22.2	54.99	54.90	10	42,884	0.02%
2023/07/27	57	53.98	41.3	53.56	54.40	15.7	42,240	0.04%
2023/07/26	32.3	51.76	35.2	51.79	51.80	-2.9	41,399	-0.01%
2023/07/25	18.1	52.82	14	52.64	51.80	4.1	41,221	0.01%
2023/07/24	20.2	52.07	0	0.00	51.70	20.2	41,224	0.05%
2023/07/21	17.2	53.24	19.3	53.36	53.30	-2.1	41,214	0.00%
2023/07/20	43	55.53	47	54.52	54.40	-4	41,816	-0.01%
2023/07/19	52	53.79	39.1	53.61	55.00	12.9	41,858	0.03%
2023/07/18	138.1	55.37	76	56.39	52.70	62.1	42,707	0.15%	大買/
2023/07/17	55.9	54.46	72	54.83	56.10	-16.1	42,738	-0.04%
2023/07/14	7	51.26	12	51.08	51.20	-5	41,616	-0.01%
2023/07/13	39.2	51.09	21	51.38	50.00	18.2	41,722	0.04%
2023/07/12	29	51.99	43	52.06	51.80	-14	41,607	-0.03%
2023/07/11	17.1	50.82	18	51.06	50.50	-0.9	40,894	0.00%
2023/07/10	50.2	52.16	35	51.93	51.10	15.2	40,558	0.04%
2023/07/07	31.4	53.11	48.2	53.37	53.10	-16.8	39,683	-0.04%
2023/07/06	51.2	53.18	87	52.53	52.20	-35.8	38,769	-0.09%
2023/07/05	129.3	54.16	113	54.59	53.60	16.3	37,858	0.04%	大買/大賣/
2023/07/04	89	51.15	84	51.14	50.90	5	36,367	0.01%
2023/07/03	36.1	49.27	38	49.35	48.90	-1.9	34,318	-0.01%
2023/06/30	4.2	46.13	4	46.31	46.45	0.2	33,156	0.00%
2023/06/29	3	44.43	0	0.00	44.10	3	32,804	0.01%
2023/06/28	11	44.81	10	44.50	44.30	1	32,764	0.00%
2023/06/27	1.1	44.30	3	44.62	44.50	-1.9	32,815	-0.01%
2023/06/26	20	46.24	76	46.77	45.55	-56	32,644	-0.17%
2023/06/21	16	48.03	35	48.28	48.80	-19	32,215	-0.06%
2023/06/20	50	47.10	1	47.05	46.90	49	31,953	0.15%
2023/06/19	9.1	46.75	2	47.00	46.65	7.1	31,896	0.02%
2023/06/16	25.2	48.07	12	48.53	47.70	13.2	31,826	0.04%
2023/06/15	30	48.11	16	48.39	48.45	14	31,480	0.04%
2023/06/14	7	46.82	2	47.20	47.00	5	31,053	0.02%
2023/06/13	12	47.13	2	47.35	47.55	10	30,911	0.03%
2023/06/12	7	47.95	7	47.73	47.60	0	30,884	0.00%
2023/06/09	27	47.63	22	47.90	47.90	5	30,833	0.02%
2023/06/08	18.1	48.27	16	48.07	47.20	2.1	30,866	0.01%
2023/06/07	40.2	48.64	27	49.04	48.10	13.2	30,694	0.04%
2023/06/06	39.3	49.35	93	49.23	49.20	-53.7	30,757	-0.17%
2023/06/05	143	51.12	114.1	50.93	51.20	28.9	30,189	0.10%	大買/大賣/
2023/06/02	87	47.93	111	48.15	49.85	-24	29,311	-0.08%	大賣/
2023/06/01	118	45.59	122	45.81	45.35	-4	28,629	-0.01%	大買/大賣/
2023/05/31	23	44.96	7.2	45.06	45.00	15.9	27,799	0.06%
2023/05/30	11	44.03	6	44.11	43.60	5	27,272	0.02%
2023/05/29	7.1	44.31	13.1	44.61	44.05	-6	27,500	-0.02%
2023/05/26	17	42.94	3	42.40	42.15	14	27,080	0.05%
2023/05/25	4	44.10	7	43.96	43.50	-3	27,046	-0.01%
2023/05/24	67	44.16	66.1	44.14	43.90	0.9	27,509	0.00%
2023/05/23	54	44.05	56.2	43.96	43.70	-2.2	28,127	-0.01%
2023/05/22	31	43.88	20	44.32	43.70	11	27,785	0.04%
2023/05/19	28	43.03	46	43.40	42.50	-18	26,995	-0.07%
2023/05/18	17	40.78	19.2	41.93	42.20	-2.2	26,067	-0.01%
2023/05/17	1.1	39.44	2	40.43	39.95	-0.9	25,602	0.00%
2023/05/15	5	38.85	5	39.05	38.95	0	25,739	0.00%
2023/05/12	0	0.00	1	39.70	39.55	-1	26,196	0.00%
2023/05/11	7	38.91	11	39.04	38.80	-4	27,085	-0.01%
2023/05/10	3.1	40.35	15	40.46	40.10	-11.9	27,456	-0.04%
2023/05/09	15.1	41.19	7	41.57	40.85	8.1	28,203	0.03%
2023/05/08	3	42.32	8	42.34	42.55	-5	28,589	-0.02%
2023/05/05	28	41.68	23	41.87	41.70	5	28,955	0.02%
2023/05/04	23.1	41.77	18	42.24	42.25	5.1	29,544	0.02%
2023/05/03	14	42.39	2.2	42.19	42.10	11.8	30,042	0.04%
2023/05/02	5	43.11	4	43.33	43.20	1	30,939	0.00%
2023/04/28	25	43.67	12	43.08	42.30	13	31,074	0.04%
2023/04/27	11	43.06	7	43.50	43.45	4	30,334	0.01%
2023/04/26	14	41.75	11	42.08	42.75	3	29,778	0.01%
2023/04/25	10.3	43.56	6	44.15	43.00	4.3	29,262	0.01%
2023/04/24	15	44.19	25.1	44.42	45.50	-10.1	28,135	-0.04%
2023/04/21	117.5	45.05	195	43.27	43.60	-77.6	27,259	-0.28%	大買/大賣/
2023/04/20	266	44.71	235	44.97	44.10	31	25,445	0.12%	大買/大賣/
2023/04/19	14	41.81	51	42.67	43.60	-37	22,841	-0.16%
2023/04/18	31	40.34	12	40.34	39.65	19	21,741	0.09%
2023/04/17	21	40.10	27.1	40.33	40.45	-6.1	21,293	-0.03%
2023/04/14	1	38.50	3	38.28	38.20	-2	20,859	-0.01%
2023/04/13	13.2	38.94	3	39.00	38.70	10.2	20,818	0.05%
2023/04/12	3	39.63	0	0.00	39.55	3	20,666	0.01%
2023/04/11	4	39.33	3	39.78	39.10	1	20,577	0.00%
2023/04/10	17	38.95	2	39.05	38.90	15	20,426	0.07%
2023/04/07	10	38.73	1	38.70	38.80	9	20,339	0.04%
2023/04/06	4	38.35	22	38.48	38.25	-18	20,286	-0.09%
2023/03/31	3	38.37	5	38.54	38.55	-2	20,243	-0.01%
2023/03/29	1	38.50	1	38.10	38.20	0	20,138	0.00%
2023/03/28	11	38.27	1	38.40	38.25	10	20,130	0.05%
2023/03/27	7	39.44	4	39.21	39.00	3	19,980	0.02%
2023/03/24	5	38.90	4	38.99	39.15	1	19,905	0.01%
2023/03/23	9	39.19	3	39.90	38.95	6	19,818	0.03%
2023/03/22	14	40.46	0	0.00	40.05	14	19,608	0.07%
2023/03/21	6	40.90	12	41.01	40.55	-6	19,464	-0.03%
2023/03/20	7	39.86	5	39.95	40.00	2	19,267	0.01%
2023/03/17	8	40.54	1	40.45	40.20	7	19,160	0.04%
2023/03/16	1	40.95	21	40.95	40.30	-20	18,916	-0.11%
2023/03/15	6	41.09	12	41.03	40.65	-6	18,713	-0.03%
2023/03/14	14	40.48	35	40.74	40.45	-21	18,427	-0.11%
2023/03/13	12	39.51	25	39.84	40.40	-13	18,211	-0.07%
2023/03/10	13	39.75	8	39.76	39.60	5	18,022	0.03%
2023/03/09	38.1	41.03	23	40.70	41.00	15.1	17,743	0.09%
2023/03/08	43	42.42	55	42.58	42.60	-12	17,033	-0.07%
2023/03/07	24	41.35	10	41.68	41.25	14	16,222	0.09%
2023/03/06	16.2	41.11	31	41.04	40.95	-14.8	15,670	-0.09%
2023/03/03	1.2	39.36	3	39.38	39.15	-1.8	14,883	-0.01%
2023/03/02	3.1	39.40	3	39.33	39.30	0.1	14,712	0.00%
2023/03/01	16	39.32	18	39.78	39.70	-2	14,472	-0.01%
2023/02/24	3	38.23	6	38.22	38.00	-3	13,947	-0.02%
2023/02/23	18	39.26	11	39.12	38.90	7	13,626	0.05%
2023/02/22	50.2	39.63	20	39.54	39.25	30.2	13,325	0.23%
2023/02/21	58.2	40.13	44	40.24	41.35	14.2	12,743	0.11%
2023/02/20	18	37.89	15	38.14	38.00	3	11,775	0.03%
2023/02/17	1	37.70	5	37.72	37.85	-4	11,738	-0.03%
2023/02/16	1	37.50	2	37.35	37.45	-1	11,607	-0.01%
2023/02/15	2	37.33	6	37.13	36.95	-4	11,476	-0.03%
2023/02/14	5.6	36.90	0	0.00	36.80	5.6	11,304	0.05%
2023/02/13	6.1	37.86	15	37.73	37.40	-8.9	11,196	-0.08%
2023/02/10	18.2	38.85	15	38.12	37.80	3.2	11,041	0.03%
2023/02/09	29.7	38.76	46	38.65	38.75	-16.3	10,531	-0.16%
2023/02/08	25	37.19	10	37.00	36.85	15	9,585	0.16%
2023/02/07	23	36.28	23	37.37	37.85	0	8,994	0.00%
2023/02/06	9	38.49	20	38.18	38.35	-11	8,026	-0.14%
2023/02/03	22	38.10	25	38.21	38.30	-3	7,409	-0.04%
2023/02/02	30	37.07	34	37.31	38.00	-4	6,824	-0.06%
2023/02/01	26	35.74	28	36.29	36.45	-2	5,941	-0.03%
2023/01/31	22	34.19	58	34.50	35.20	-36	5,156	-0.70%
2023/01/30	0	0.00	28	32.59	32.60	-28	4,049	-0.69%
2023/01/16	1	29.30	0	0.00	29.15	1	3,596	0.03%
2023/01/10	2	29.68	2	29.75	29.65	0	3,701	0.00%
2023/01/09	0	0.00	2	30.25	30.40	-2	3,687	-0.05%
2023/01/05	0	0.00	4	30.70	30.40	-4	3,744	-0.11%
2023/01/04	0	0.00	3	30.85	30.65	-3	3,743	-0.08%
2023/01/03	2	30.00	3	30.00	30.60	-1	3,722	-0.03%
2022/12/30	2	29.70	0	0.00	29.85	2	3,717	0.05%
2022/12/29	0	0.00	2	29.30	29.45	-2	3,859	-0.05%
2022/12/28	3	29.95	0	0.00	29.80	3	3,871	0.08%
2022/12/26	2	30.60	0	0.00	30.30	2	3,913	0.05%
2022/12/23	5	30.24	0	0.00	30.40	5	3,938	0.13%
2022/12/20	2	30.13	14	30.67	29.75	-12	4,113	-0.29%
2022/12/19	0	0.00	1	30.40	30.40	-1	4,133	-0.02%
2022/12/16	1	30.20	0	0.00	30.10	1	4,159	0.02%
2022/12/15	1	31.15	2	31.30	31.00	-1	4,148	-0.02%
2022/12/14	0	0.00	4	30.84	30.85	-4	4,128	-0.10%
2022/12/13	1	30.40	0	0.00	30.35	1	4,218	0.02%
2022/12/12	1	29.90	1	30.35	30.25	0	4,227	0.00%
2022/12/09	1	29.95	1	30.00	30.05	0	4,290	0.00%
2022/12/06	1	30.60	0	0.00	30.20	1	4,259	0.02%
2022/12/05	17	31.29	2	31.05	31.10	15	4,283	0.35%
2022/12/02	15	31.16	3	30.87	30.90	12	4,236	0.28%
2022/12/01	3	30.35	3	30.50	30.35	0	4,090	0.00%
2022/11/30	1	30.05	0	0.00	30.00	1	4,014	0.02%
2022/11/28	0	0.00	2	29.75	29.80	-2	4,023	-0.05%
2022/11/25	1	29.85	0	0.00	29.85	1	4,051	0.02%
2022/11/24	3	29.70	3	29.65	29.95	0	4,013	0.00%
2022/11/23	0	0.00	3	29.37	29.35	-3	3,981	-0.08%
2022/11/22	0	0.00	5	29.45	29.30	-5	4,025	-0.12%
2022/11/18	3	29.87	5	29.80	29.60	-2	4,047	-0.05%
2022/11/17	2	30.25	0	0.00	30.05	2	4,006	0.05%
2022/11/16	0	0.00	2	30.20	29.90	-2	3,918	-0.05%
2022/11/15	4	30.30	0	0.00	30.40	4	3,853	0.10%
2022/11/10	0	0.00	2	29.15	29.05	-2	3,731	-0.05%
2022/11/09	2	29.95	3	29.75	29.45	-1	3,743	-0.03%
2022/11/08	0	0.00	4	29.63	29.50	-4	3,698	-0.11%
2022/11/07	3	29.63	7	29.74	29.55	-4	3,673	-0.11%
2022/11/04	86	29.83	84	29.60	29.85	2	3,647	0.05%
2022/11/03	6	28.80	0	0.00	29.00	6	3,582	0.17%
2022/11/02	1	28.65	1	28.70	28.75	0	3,572	0.00%
2022/11/01	0	0.00	1	28.40	28.40	-1	3,575	-0.03%
2022/10/31	0	0.00	1	27.70	27.60	-1	3,581	-0.03%
2022/10/27	4	27.75	5	27.84	27.85	-1	3,700	-0.03%
2022/10/26	3	28.18	1	27.75	27.60	2	3,758	0.05%
2022/10/24	1	27.90	2	27.65	27.40	-1	4,217	-0.02%
2022/10/21	3	27.47	2	27.40	27.45	1	4,228	0.02%
2022/10/20	1	27.40	0	0.00	27.30	1	4,225	0.02%
2022/10/19	5	28.35	24	28.32	27.85	-19	4,199	-0.45%
2022/10/18	25	28.24	6	28.18	28.25	19	4,225	0.45%
2022/10/13	1	27.70	0	0.00	27.20	1	4,332	0.02%
2022/10/12	5	28.80	5	28.80	28.70	0	4,314	0.00%
2022/10/11	1	29.00	0	0.00	28.75	1	4,388	0.02%
2022/10/07	3.1	29.78	0	0.00	29.60	3.1	4,430	0.07%
2022/10/06	6	29.76	7	29.76	29.85	-1	4,486	-0.02%
2022/09/30	17	28.30	17	28.15	28.15	0	4,609	0.00%
2022/09/29	19	28.42	18	28.36	28.20	1	4,664	0.02%
2022/09/28	8	28.28	6	28.15	27.75	2	4,663	0.04%
2022/09/27	2	27.85	3	27.93	28.20	-1	4,600	-0.02%
2022/09/26	1	27.90	1	27.80	27.80	0	4,633	0.00%
2022/09/23	0	0.00	1	29.70	29.50	-1	4,634	-0.02%
2022/09/21	2	30.10	1	30.30	30.05	1	4,752	0.02%
2022/09/20	6	30.13	3	30.05	30.30	3	4,883	0.06%
2022/09/19	1	29.25	1	29.60	28.85	0	4,809	0.00%
2022/09/16	1	29.60	0	0.00	29.60	1	4,830	0.02%
2022/09/15	1	29.90	0	0.00	29.55	1	4,799	0.02%
2022/09/13	0	0.00	1	29.35	29.20	-1	4,755	-0.02%
2022/09/12	1	29.40	0	0.00	29.30	1	4,786	0.02%
2022/09/07	1	28.10	1	28.20	28.10	0	4,776	0.00%
2022/09/06	0	0.00	1	28.50	28.50	-1	4,865	-0.02%
2022/09/02	0	0.00	1	29.55	29.45	-1	4,858	-0.02%
2022/09/01	0	0.00	2	29.85	29.55	-2	4,867	-0.04%
2022/08/25	1	30.60	0	0.00	30.70	1	4,802	0.02%
2022/08/22	3	30.88	0	0.00	30.55	3	4,838	0.06%
2022/08/19	2	30.50	0	0.00	30.55	2	4,798	0.04%
2022/08/18	0	0.00	5	30.60	30.50	-5	4,790	-0.10%
2022/08/17	2	30.35	1	30.40	30.25	1	4,779	0.02%
2022/08/16	0	0.00	1	31.25	31.20	-1	4,682	-0.02%
2022/08/15	5	31.08	5	31.25	31.25	0	4,692	0.00%
2022/08/12	1	30.45	1	30.50	30.50	0	4,800	0.00%
2022/08/11	6	30.64	4	30.36	30.30	2	4,891	0.04%
2022/08/10	5	30.42	2	30.40	30.30	3	4,986	0.06%
2022/08/09	2	29.85	2	30.05	30.10	0	4,986	0.00%
2022/08/08	0	0.00	3	29.70	29.70	-3	4,982	-0.06%
2022/08/05	2	30.30	2	29.90	29.95	0	4,964	0.00%
2022/08/04	4	29.59	2	30.70	29.90	2	4,959	0.04%
2022/08/03	1	31.30	0	0.00	30.50	1	4,927	0.02%
2022/08/02	4	31.34	0	0.00	31.35	4	4,893	0.08%
2022/08/01	3	32.28	2	32.00	31.95	1	4,889	0.02%
2022/07/29	4	30.86	3	31.75	31.90	1	4,757	0.02%
2022/07/26	1	30.40	1	30.25	30.10	0	4,433	0.00%
2022/07/25	0	0.00	9	31.06	31.00	-9	4,395	-0.20%
2022/07/22	12	31.70	0	0.00	31.35	12	4,372	0.27%
2022/07/21	0	0.00	1	31.00	31.75	-1	4,397	-0.02%
2022/07/20	1	31.85	6	31.53	31.20	-5	4,370	-0.11%
2022/07/19	3	31.20	12	31.24	31.50	-9	4,411	-0.20%
2022/07/18	0	0.00	1	31.15	31.05	-1	4,407	-0.02%
2022/07/15	1	30.80	0.1	30.95	31.10	0.9	4,350	0.02%
2022/07/14	3	30.73	2	30.75	30.90	1	4,320	0.02%
2022/07/13	0	0.00	6	30.00	30.00	-6	4,256	-0.14%
2022/07/12	0	0.00	0.9	29.25	29.25	-0.9	4,282	-0.02%
2022/07/11	1	30.80	2	30.43	30.20	-1	4,322	-0.02%
2022/07/08	0	0.00	10.1	30.20	30.30	-10.1	4,278	-0.24%
2022/07/07	2	28.80	1	28.85	28.90	1	4,186	0.02%
2022/07/06	1	28.75	0	0.00	28.60	1	4,222	0.02%
2022/07/04	3	28.17	0	0.00	27.55	3	4,364	0.07%
2022/07/01	2	29.28	2	29.20	28.35	0	4,636	0.00%
2022/06/30	1	30.05	0	0.00	28.80	1	4,741	0.02%
2022/06/29	0	0.00	2	30.20	30.20	-2	4,745	-0.04%
2022/06/27	0	0.00	1	29.75	29.80	-1	4,773	-0.02%
2022/06/22	0	0.00	1	28.15	28.45	-1	5,049	-0.02%
2022/06/21	0	0.00	3	27.60	28.75	-3	5,190	-0.06%
2022/06/20	2	27.50	2	27.88	27.20	0	5,300	0.00%
2022/06/16	1	28.95	3	29.32	28.60	-2	5,606	-0.04%
2022/06/15	14	29.56	4	29.20	29.35	10	5,699	0.18%
2022/06/14	5	28.10	1	28.75	28.90	4	5,669	0.07%
2022/06/13	1	28.70	0	0.00	28.45	1	5,760	0.02%
2022/06/08	0.1	30.10	1	29.90	29.70	-0.9	6,068	-0.01%
2022/06/07	1	29.85	1	29.85	29.55	0	6,206	0.00%
2022/06/06	2	29.60	4	29.45	29.30	-2	6,325	-0.03%
2022/06/01	1	29.50	0	0.00	29.45	1	6,505	0.02%
2022/05/31	1	29.25	0	0.00	29.15	1	6,659	0.02%
2022/05/25	1	28.60	0	0.00	28.95	1	6,813	0.01%
2022/05/20	2	29.80	11	30.30	29.40	-9	6,919	-0.13%
2022/05/19	12	28.94	0	0.00	29.60	12	6,804	0.18%
2022/05/13	0	0.00	7	27.40	27.50	-7	6,923	-0.10%
2022/05/12	0	0.00	1	27.10	26.55	-1	6,994	-0.01%
2022/05/11	1	27.55	0	0.00	27.25	1	7,008	0.01%
2022/05/10	1	27.50	0	0.00	27.45	1	7,051	0.01%
2022/05/09	1	27.30	0	0.00	27.15	1	7,221	0.01%
2022/05/06	1	28.95	2	28.95	28.70	-1	7,247	-0.01%
2022/05/05	1	29.85	2	29.80	29.75	-1	7,312	-0.01%
2022/05/03	0	0.00	1	28.95	28.75	-1	7,377	-0.01%
2022/04/29	1	29.40	0	0.00	28.95	1	7,451	0.01%
2022/04/27	5	28.37	1	28.70	28.75	4	7,545	0.05%
2022/04/26	1	29.45	1	29.40	29.20	0	7,622	0.00%
2022/04/25	3	29.43	8	29.50	29.20	-5	7,678	-0.07%
2022/04/21	6	31.68	0	0.00	31.60	6	7,709	0.08%
2022/04/20	1	32.25	0	0.00	32.30	1	7,785	0.01%
2022/04/19	12	31.80	1	32.10	32.05	11	7,852	0.14%
2022/04/18	1	31.60	0	0.00	31.30	1	8,049	0.01%
2022/04/15	6	31.94	2	31.85	31.90	4	8,136	0.05%
2022/04/14	1	32.45	0	0.00	32.30	1	8,330	0.01%
2022/04/13	6	32.65	0	0.00	32.85	6	8,546	0.07%
2022/04/12	8	32.63	1	32.50	32.50	7	9,449	0.07%
2022/04/11	12	32.91	0	0.00	32.70	12	9,696	0.12%
2022/04/08	3	34.45	3	34.37	34.15	0	9,656	0.00%
2022/04/07	9	35.39	3	35.67	34.05	6	9,718	0.06%
2022/04/06	3	35.32	0	0.00	35.70	3	9,652	0.03%
2022/03/31	2	35.78	0	0.00	35.50	2	11,313	0.02%
2022/03/30	2	35.85	4	35.88	35.95	-2	12,911	-0.02%
2022/03/29	5	35.14	10	36.20	34.90	-5	13,307	-0.04%
2022/03/28	2	35.20	0	0.00	35.55	2	13,210	0.02%
2022/03/25	4	35.99	7	36.33	35.60	-3	13,187	-0.02%
2022/03/24	1	35.65	0	0.00	35.50	1	13,079	0.01%
2022/03/23	6	35.58	14	35.44	35.35	-8	13,109	-0.06%
2022/03/22	1	34.90	1	35.10	35.70	0	13,328	0.00%
2022/03/21	19	35.42	11	35.38	35.10	8	13,991	0.06%
2022/03/18	0	0.00	1	34.20	34.35	-1	14,029	-0.01%
2022/03/17	0	0.00	5	33.74	33.75	-5	14,278	-0.04%
2022/03/16	1	32.85	1	32.90	32.95	0	14,679	0.00%
2022/03/15	5	32.98	8	33.34	32.85	-3	14,651	-0.02%
2022/03/14	5	33.72	21	33.65	33.45	-16	14,637	-0.11%
2022/03/10	2	34.95	4	34.76	34.35	-2	14,539	-0.01%
2022/03/08	1	32.50	0	0.00	32.15	1	14,571	0.01%
2022/03/07	3	32.95	0	0.00	33.00	3	14,967	0.02%
2022/03/02	4	33.44	0	0.00	33.60	4	15,242	0.03%
2022/03/01	1	33.85	0	0.00	33.85	1	15,363	0.01%
2022/02/24	1	33.50	109	33.26	33.30	-108	15,743	-0.69%	大賣/鉅額交易
2022/02/23	2	34.25	0	0.00	34.60	2	15,845	0.01%
2022/02/22	1	34.00	12	33.95	34.20	-11	16,268	-0.07%
2022/02/18	0	0.00	2	35.53	35.55	-2	17,442	-0.01%
2022/02/17	2	35.20	2	35.15	34.95	0	17,780	0.00%
2022/02/16	7	34.79	2	34.80	34.85	5	18,411	0.03%
2022/02/15	5	34.17	0	0.00	33.90	5	18,703	0.03%
2022/02/14	3	34.17	2	33.85	33.60	1	19,805	0.01%
2022/02/11	1	34.30	1	34.50	34.50	0	21,027	0.00%
2022/02/10	1	35.20	8	34.83	34.80	-7	21,483	-0.03%
2022/02/09	0	0.00	2	35.05	35.10	-2	21,905	-0.01%
2022/02/08	0	0.00	2	34.45	34.75	-2	22,079	-0.01%
2022/02/07	0	0.00	1	33.90	33.95	-1	22,587	0.00%
2022/01/25	3	32.70	1	32.35	32.10	2	23,820	0.01%
2022/01/24	7	32.65	0	0.00	32.80	7	24,747	0.03%
2022/01/21	8	33.59	4	34.23	33.40	4	26,168	0.02%
2022/01/20	1	34.00	0	0.00	34.10	1	27,583	0.00%
2022/01/19	2	34.40	0	0.00	34.10	2	28,672	0.01%
2022/01/18	0	0.00	1	34.05	34.10	-1	29,621	0.00%
2022/01/17	0	0.00	12	34.45	34.60	-12	29,597	-0.04%
2022/01/14	1	33.15	4	33.30	33.55	-3	29,550	-0.01%
2022/01/13	23	34.00	4	33.98	34.00	19	29,675	0.06%
2022/01/12	7	34.25	3	35.07	34.30	4	29,584	0.01%
2022/01/11	10	35.00	3.2	34.83	34.50	6.8	29,498	0.02%
2022/01/10	19	35.74	16.3	35.80	35.75	2.7	29,286	0.01%
2022/01/07	92	36.59	81	36.44	36.25	11	29,165	0.04%
2022/01/06	13	36.92	30	37.18	37.35	-17	28,931	-0.06%
2022/01/05	105	38.13	103	37.86	37.15	2	28,728	0.01%	大買/大賣/
2022/01/04	3	37.18	2	36.95	37.10	1	27,826	0.00%
2022/01/03	36	36.06	8	36.65	35.95	28	27,520	0.10%
2021/12/30	7	36.65	4	36.53	36.60	3	27,480	0.01%
2021/12/29	32	36.78	3	36.82	36.65	29	27,441	0.11%
2021/12/28	38	37.49	10	37.25	36.90	28	27,314	0.10%
2021/12/27	69	37.77	36.4	38.00	37.60	32.6	27,062	0.12%
2021/12/24	46.5	38.76	80.1	38.64	39.95	-33.6	26,024	-0.13%
2021/12/23	30	36.27	29	36.47	36.35	1	24,424	0.00%
2021/12/22	2	35.33	0	0.00	35.20	2	24,030	0.01%
2021/12/21	3	34.92	0	0.00	35.15	3	24,146	0.01%
2021/12/20	1	34.75	0	0.00	35.30	1	24,258	0.00%
2021/12/17	14.1	35.24	2	35.90	35.20	12.1	24,494	0.05%
2021/12/16	14	35.85	27	36.24	36.00	-13	25,278	-0.05%
2021/12/15	28	36.46	16	35.99	35.00	12	25,333	0.05%
2021/12/14	6	35.60	7	35.53	35.60	-1	24,657	0.00%
2021/12/13	7	35.69	2	35.88	35.50	5	24,521	0.02%
2021/12/10	10	35.53	40	35.61	36.00	-30	24,219	-0.12%
2021/12/09	2	34.05	3	34.25	34.00	-1	23,755	0.00%
2021/12/08	4	33.89	2	33.85	33.80	2	23,674	0.01%
2021/12/07	1	33.50	0.3	33.60	33.55	0.8	23,573	0.00%
2021/12/06	3	33.75	3	33.72	33.80	0	23,497	0.00%
2021/12/03	5	33.15	5.3	33.11	33.15	-0.3	23,397	0.00%
2021/12/02	2.3	32.56	4.7	33.10	32.35	-2.4	23,306	-0.01%
2021/12/01	21	32.82	6	33.20	33.25	15	23,147	0.06%
2021/11/30	3	35.50	5.2	35.46	35.00	-2.2	22,756	-0.01%
2021/11/29	3	33.48	4	33.93	34.50	-1	22,557	0.00%
2021/11/26	11	34.57	3.1	34.67	34.40	7.9	22,383	0.04%
2021/11/25	0.1	34.70	3	34.65	34.40	-2.9	22,180	-0.01%
2021/11/24	3	35.10	9.1	34.71	34.75	-6.1	22,068	-0.03%
2021/11/23	3	35.50	6.3	35.40	35.20	-3.3	21,840	-0.01%
2021/11/22	7	35.66	1	35.40	35.40	6	21,725	0.03%
2021/11/19	32	35.98	32	35.79	35.90	0	21,562	0.00%
2021/11/18	12	36.64	102.5	36.47	36.00	-90.5	21,120	-0.43%	大賣/
2021/11/17	50.5	38.01	60	37.61	37.30	-9.5	20,685	-0.05%
2021/11/16	49	36.92	53	36.58	37.25	-4	19,849	-0.02%
2021/11/15	40.4	37.05	56	37.42	37.25	-15.6	19,423	-0.08%
2021/11/12	15	35.91	15.5	35.62	35.85	-0.5	18,705	0.00%
2021/11/11	79	37.61	36	37.55	36.25	43	18,338	0.23%
2021/11/10	41	36.55	53	36.76	37.10	-12	17,216	-0.07%
2021/11/09	36	35.02	27	34.96	34.90	9	15,946	0.06%
2021/11/08	26	34.11	36	34.54	34.70	-10	15,597	-0.06%
2021/11/05	16	33.65	25	33.90	34.25	-9	15,295	-0.06%
2021/11/04	14.3	34.56	30	34.29	34.40	-15.7	14,950	-0.11%
2021/11/03	20	33.71	23	33.60	33.30	-3	14,421	-0.02%
2021/11/02	69	34.75	47	34.73	33.10	22	14,291	0.15%
2021/11/01	82	35.80	111	35.95	36.30	-29	13,606	-0.21%	大賣/
2021/10/29	47.3	34.01	50	34.20	34.60	-2.7	12,750	-0.02%
2021/10/28	86.2	31.94	56	32.23	32.20	30.2	11,254	0.27%
2021/10/27	13	30.55	43	31.05	31.95	-30	9,770	-0.31%
2021/10/26	49.2	30.13	54	29.64	29.05	-4.8	8,702	-0.06%
2021/10/25	2	28.30	3	28.50	28.45	-1	7,660	-0.01%
2021/10/22	3	27.82	0	0.00	27.95	3	7,743	0.04%
2021/10/21	263	28.65	256	28.36	28.00	7	8,139	0.09%	大買/大賣/
2021/10/19	1	27.40	3	27.38	27.35	-2	7,935	-0.03%
2021/10/13	5	26.70	10	26.70	26.60	-5	7,905	-0.06%
2021/10/12	13	27.51	2	27.95	27.25	11	7,841	0.14%
2021/10/08	4	28.63	2	28.30	28.05	2	7,779	0.03%
2021/10/07	2	28.48	7	27.90	28.55	-5	7,768	-0.06%
2021/10/06	7	28.22	2	27.90	27.50	5	7,741	0.06%
2021/10/05	10	28.20	0	0.00	28.30	10	7,721	0.13%
2021/10/04	9	28.82	15	28.89	28.80	-6	7,622	-0.08%
2021/10/01	8	28.22	3	28.78	28.50	5	7,383	0.07%
2021/09/30	1	28.65	0	0.00	28.45	1	7,122	0.01%
2021/09/29	1	28.65	1	28.50	28.25	0	7,123	0.00%
2021/09/28	5	28.23	6	28.48	28.75	-1	7,226	-0.01%
2021/09/27	4	28.45	1	28.10	28.10	3	7,833	0.04%
2021/09/24	13	29.17	15	28.95	28.90	-2	8,042	-0.02%
2021/09/23	68	29.12	85.2	29.13	29.35	-17.2	7,733	-0.22%
2021/09/22	17	28.18	25	28.29	29.40	-8	6,798	-0.12%
2021/09/17	7	27.90	12	27.86	27.90	-5	6,444	-0.08%
2021/09/16	4	27.70	4	27.63	27.25	0	6,417	0.00%
2021/09/15	5	27.47	1	27.40	27.35	4	6,317	0.06%
2021/09/13	0	0.00	2	26.75	26.80	-2	6,254	-0.03%
2021/09/10	2	26.43	0	0.00	26.55	2	6,269	0.03%
2021/09/07	0	0.00	1	26.75	26.95	-1	6,297	-0.02%
2021/09/06	9	27.51	0	0.00	26.80	9	6,296	0.14%
2021/09/03	5	27.00	17	27.01	27.25	-12	6,211	-0.19%
2021/09/02	1	26.75	10	26.80	26.55	-9	6,134	-0.15%
2021/09/01	10	27.25	0	0.00	27.25	10	6,095	0.16%
2021/08/31	0	0.00	5	26.85	26.85	-5	6,072	-0.08%
2021/08/27	6	26.90	1	26.90	26.60	5	6,056	0.08%
2021/08/26	1	26.85	0	0.00	26.55	1	6,004	0.02%
2021/08/25	0	0.00	2	26.25	26.70	-2	5,983	-0.03%
2021/08/24	2	25.85	5	26.05	25.90	-3	5,981	-0.05%
2021/08/23	6	25.95	4	26.05	26.10	2	6,001	0.03%
2021/08/20	5	25.36	5	25.63	25.50	0	6,031	0.00%
2021/08/19	1	26.00	0	0.00	25.30	1	6,012	0.02%
2021/08/18	0	0.00	4	25.38	26.40	-4	6,042	-0.07%
2021/08/17	0	0.00	11	26.45	26.00	-11	6,029	-0.18%
2021/08/16	7	26.29	2	26.65	26.45	5	6,022	0.08%
2021/08/13	0	0.00	1	27.20	27.00	-1	5,997	-0.02%
2021/08/12	15	27.63	14	28.00	27.30	1	5,980	0.02%
2021/08/11	19	27.94	12	28.05	27.90	7	5,844	0.12%
2021/08/10	8	27.50	0	0.00	27.25	8	5,705	0.14%
2021/08/09	8	28.03	0	0.00	27.80	8	5,752	0.14%
2021/08/06	24	28.49	27	28.59	28.45	-3	5,749	-0.05%
2021/08/05	17	27.82	11	27.79	27.50	6	5,460	0.11%
2021/08/04	15	27.52	14	27.46	28.05	1	5,397	0.02%
2021/08/03	15	26.90	2	26.85	26.85	13	5,384	0.24%
2021/08/02	0	0.00	2	26.80	27.10	-2	5,506	-0.04%
2021/07/30	0	0.00	3	26.97	26.95	-3	5,531	-0.05%
2021/07/29	1	27.70	0	0.00	27.05	1	5,629	0.02%
2021/07/28	10	27.30	1	27.50	27.50	9	5,589	0.16%
2021/07/27	9	28.05	13	27.83	28.30	-4	5,543	-0.07%
2021/07/21	1	25.90	0	0.00	25.90	1	5,396	0.02%
2021/07/20	2	26.50	2	26.40	26.45	0	5,393	0.00%
2021/07/19	0	0.00	1	26.80	26.95	-1	5,420	-0.02%
2021/07/16	5	26.90	0	0.00	26.85	5	5,517	0.09%
2021/07/15	2	26.70	0	0.00	26.75	2	5,614	0.04%
2021/07/14	3	26.75	26	26.53	26.50	-23	5,657	-0.41%
2021/07/13	1	27.75	1	27.80	27.15	0	5,649	0.00%
2021/07/12	10	27.13	3	27.32	27.55	7	5,613	0.12%
2021/07/09	15	26.93	1	27.00	26.85	14	5,555	0.25%
2021/07/08	5	27.40	2	27.50	27.25	3	5,633	0.05%
2021/07/07	17	27.40	4	27.25	27.35	13	5,739	0.23%
2021/07/06	20	28.11	9	28.40	27.90	11	5,753	0.19%
2021/07/05	10	29.04	26	29.01	28.85	-16	5,841	-0.27%
2021/07/02	56	29.07	64	28.90	28.90	-8	5,701	-0.14%
2021/07/01	3	27.30	12	27.28	27.50	-9	5,185	-0.17%
2021/06/30	0	0.00	1	26.05	26.00	-1	5,396	-0.02%
2021/06/29	3	25.85	2	25.90	25.85	1	5,802	0.02%
2021/06/28	10	26.31	0	0.00	26.25	10	5,815	0.17%
2021/06/25	9	27.70	0	0.00	27.70	9	5,871	0.15%
2021/06/24	1	27.20	0	0.00	27.15	1	5,800	0.02%
2021/06/22	4	27.00	0	0.00	26.80	4	5,881	0.07%
2021/06/21	6	26.67	0	0.00	26.55	6	5,896	0.10%
2021/06/18	5	27.06	0	0.00	27.00	5	5,929	0.08%
2021/06/10	0	0.00	1	26.65	26.80	-1	6,081	-0.02%
2021/06/01	0	0.00	1	26.65	26.65	-1	6,455	-0.02%
2021/05/26	8	25.80	0	0.00	25.70	8	6,527	0.12%
2021/05/19	1	25.00	0	0.00	25.05	1	6,914	0.01%
2021/05/18	0	0.00	7	24.03	24.80	-7	6,952	-0.10%
2021/05/17	0	0.00	6	23.50	23.00	-6	6,981	-0.09%
2021/05/13	8	24.77	0	0.00	25.05	8	7,022	0.11%
2021/05/12	2	26.60	9	25.14	25.45	-7	6,988	-0.10%
2021/05/11	14	26.85	0	0.00	26.55	14	6,855	0.20%
2021/05/10	3	28.68	0	0.00	28.25	3	6,814	0.04%
2021/05/07	2	28.78	2	29.15	28.95	0	6,742	0.00%
2021/05/06	2	28.40	38	28.74	29.05	-36	6,726	-0.54%
2021/05/05	2	27.38	2	27.55	27.20	0	6,620	0.00%
2021/05/04	38	27.40	0	0.00	27.20	38	6,710	0.57%
2021/05/03	5	29.22	2	29.35	28.50	3	6,635	0.05%
2021/04/29	12.2	29.74	20	29.45	29.45	-7.8	6,620	-0.12%
2021/04/28	2	29.68	10	29.93	29.90	-8	6,596	-0.12%
2021/04/27	1	29.15	0	0.00	29.10	1	6,536	0.02%
2021/04/26	2	29.10	2	29.05	29.05	0	6,546	0.00%
2021/04/23	1	29.10	1.2	29.23	29.05	-0.2	6,574	0.00%
2021/04/22	9	29.32	0	0.00	29.05	9	6,618	0.14%
2021/04/21	23	30.00	6	30.24	29.95	17	6,558	0.26%
2021/04/20	5	29.68	0	0.00	29.65	5	6,499	0.08%
2021/04/19	0	0.00	2.3	29.52	29.45	-2.3	6,594	-0.03%
2021/04/15	0	0.00	2	28.98	29.05	-2	6,984	-0.03%
2021/04/14	2	29.18	1	29.00	28.95	1	7,744	0.01%
2021/04/13	4	29.91	0	0.00	29.25	4	7,860	0.05%
2021/04/12	3	29.97	10	30.15	30.15	-7	7,837	-0.09%
2021/04/09	4	30.54	39.5	30.25	30.10	-35.5	7,846	-0.45%
2021/04/08	7	30.97	4	31.29	30.95	3	7,669	0.04%
2021/04/07	41	31.30	61	31.34	31.30	-20	7,565	-0.26%
2021/04/06	20	30.67	46	31.07	31.35	-26	7,343	-0.35%
2021/04/01	32	29.79	14	29.86	29.90	18	6,835	0.26%
2021/03/31	0	0.00	4	28.95	28.95	-4	6,472	-0.06%
2021/03/30	0	0.00	2	29.10	29.15	-2	6,609	-0.03%
2021/03/29	50	28.65	0	0.00	28.65	50	6,537	0.76%
2021/03/26	1	28.65	0	0.00	28.75	1	6,590	0.02%
2021/03/25	4	28.80	1	29.05	28.70	3	6,643	0.05%
2021/03/22	0	0.00	2	29.20	29.20	-2	6,663	-0.03%
2021/03/19	0	0.00	52	28.80	28.90	-52	6,684	-0.78%
2021/03/18	1	28.60	1	28.70	28.70	0	6,677	0.00%
2021/03/17	3	28.70	0	0.00	28.65	3	6,757	0.04%
2021/03/16	10.1	28.45	0	0.00	28.40	10.1	6,885	0.15%
2021/03/15	0.1	28.55	0	0.00	28.35	0.1	6,999	0.00%
2021/03/12	50.1	28.55	1	28.85	28.55	49.1	7,075	0.69%
2021/03/11	0	0.00	2	28.55	28.70	-2	7,383	-0.03%
2021/03/10	0	0.00	3	28.70	28.55	-3	7,414	-0.04%
2021/03/09	4.1	28.66	5	28.72	28.60	-0.9	7,626	-0.01%
2021/03/08	1	29.30	2	28.95	28.95	-1	7,746	-0.01%
2021/03/05	15	29.07	8	29.14	29.30	7	7,831	0.09%
2021/03/04	0.1	28.70	22	28.69	28.75	-21.9	7,950	-0.28%
2021/03/03	0	0.00	21	28.62	28.75	-21	8,118	-0.26%
2021/03/02	6	29.02	3	29.32	28.90	3	8,466	0.04%
2021/02/26	2	28.90	12	29.02	29.30	-10	9,090	-0.11%
2021/02/25	1	29.35	15	29.48	29.40	-14	9,524	-0.15%
2021/02/24	17	29.54	21	29.74	29.30	-4	9,629	-0.04%
2021/02/23	11.1	29.71	0	0.00	29.70	11.1	9,582	0.12%
2021/02/22	122	30.20	7	30.15	30.10	115	9,545	1.20%	大買/鉅額交易
2021/02/19	1	28.95	4	29.46	29.75	-3	9,340	-0.03%
2021/02/18	0	0.00	13	29.29	29.15	-13	9,323	-0.14%
2021/02/17	17.1	28.67	17	28.89	28.95	0.1	9,339	0.00%
2021/02/05	2.1	28.74	2	28.90	28.85	0.1	9,308	0.00%
2021/02/04	6	29.07	8	29.13	29.10	-2	9,358	-0.02%
2021/02/03	1	28.65	4	28.59	28.50	-3	9,326	-0.03%
2021/02/02	0	0.00	1	28.20	28.20	-1	9,438	-0.01%
2021/02/01	10.1	27.90	4	27.58	27.90	6.1	9,682	0.06%
2021/01/29	13	28.48	0	0.00	28.20	13	9,673	0.13%
2021/01/28	30.1	28.70	0	0.00	28.80	30.1	9,829	0.31%
2021/01/26	2.1	29.01	27	29.21	28.85	-24.9	9,887	-0.25%
2021/01/25	20	28.35	6	28.35	28.40	14	9,849	0.14%
2021/01/22	3.1	28.24	21	28.59	28.60	-17.9	9,901	-0.18%
2021/01/21	2	28.25	20	28.50	27.95	-18	9,941	-0.18%
2021/01/20	26	28.28	0	0.00	28.20	26	10,007	0.26%
2021/01/19	1	29.60	1	29.30	29.20	0	9,997	0.00%
2021/01/18	0	0.00	2	29.25	29.15	-2	10,064	-0.02%
2021/01/15	32	29.08	3	29.03	28.80	29	10,122	0.29%
2021/01/14	1	29.50	2	29.55	29.55	-1	10,154	-0.01%
2021/01/13	0	0.00	4	29.28	29.05	-4	10,198	-0.04%
2021/01/12	5	28.99	136	29.08	29.00	-131	10,221	-1.28%	大賣/鉅額交易
2021/01/11	1	29.75	0	0.00	29.65	1	10,156	0.01%
2021/01/08	7	29.92	35	29.75	30.20	-28	10,271	-0.27%
2021/01/07	31	30.48	7	30.79	31.25	24	10,264	0.23%
2021/01/06	4	29.86	39	29.97	29.45	-35	10,401	-0.34%
2021/01/05	18	29.72	2	29.53	29.50	16	10,848	0.15%
2021/01/04	4	29.55	3	29.30	29.30	1	10,806	0.01%
2020/12/30	0	0.00	11	29.20	29.00	-11	10,720	-0.10%
2020/12/29	1	28.90	2	28.95	28.85	-1	10,861	-0.01%
2020/12/28	1	28.90	0	0.00	29.05	1	10,807	0.01%
2020/12/24	1	29.10	2	29.10	29.05	-1	10,699	-0.01%
2020/12/23	1	28.65	4	28.60	28.45	-3	10,545	-0.03%
2020/12/22	5	28.16	4	28.45	27.80	1	10,587	0.01%
2020/12/18	103	28.09	0	0.00	28.00	103	10,552	0.98%	大買/鉅額交易
2020/12/17	1	28.25	0	0.00	28.30	1	10,550	0.01%
2020/12/16	0	0.00	1	28.35	28.50	-1	10,647	-0.01%
2020/12/15	47	28.05	5	28.25	28.05	42	10,752	0.39%
2020/12/11	0	0.00	23	28.49	28.55	-23	10,797	-0.21%
2020/12/10	5	29.10	0	0.00	28.95	5	10,799	0.05%
2020/12/09	0	0.00	4	29.40	29.45	-4	10,678	-0.04%
2020/12/08	33	29.66	7	30.00	29.65	26	10,686	0.24%
2020/12/07	6	30.30	112	29.85	30.10	-106	10,646	-1.00%	大賣/鉅額交易
2020/12/04	4	29.48	4	29.63	29.55	0	10,389	0.00%
2020/12/03	11	29.79	3	30.07	29.65	8	10,475	0.08%
2020/12/02	2	29.50	3	29.25	29.35	-1	10,456	-0.01%
2020/12/01	0	0.00	2	29.40	29.25	-2	10,437	-0.02%
2020/11/30	10	29.60	1	29.35	29.55	9	10,438	0.09%
2020/11/27	103	28.96	19	29.12	28.90	84	10,370	0.81%	大買/
2020/11/26	13	28.84	12	28.95	28.60	1	10,410	0.01%
2020/11/25	17	29.06	5	28.97	28.70	12	10,293	0.12%
2020/11/24	11	27.86	97	27.93	28.00	-86	9,916	-0.87%
2020/11/19	0	0.00	1	26.50	26.35	-1	11,881	-0.01%
2020/11/18	1	26.45	6	26.40	26.40	-5	12,277	-0.04%
2020/11/17	5	26.35	24	26.38	26.30	-19	12,330	-0.15%
2020/11/16	0	0.00	3	26.52	26.50	-3	12,539	-0.02%
2020/11/13	0	0.00	12	26.71	26.70	-12	12,918	-0.09%
2020/11/12	2	26.65	6	26.78	26.70	-4	12,992	-0.03%
2020/11/11	0	0.00	1	27.00	27.00	-1	13,063	-0.01%
2020/11/10	4	26.84	3	26.60	26.60	1	13,212	0.01%
2020/11/09	16	27.64	6	27.33	27.25	10	13,237	0.08%
2020/11/06	2	26.95	1	26.75	26.95	1	13,109	0.01%
2020/11/05	1	27.05	14	27.23	27.05	-13	13,502	-0.10%
2020/11/04	4	26.78	0	0.00	26.70	4	14,041	0.03%
2020/11/02	5	26.12	1	26.25	26.25	4	14,129	0.03%
2020/10/30	2	26.40	6	26.10	26.10	-4	14,159	-0.03%
2020/10/29	3	26.35	7	26.37	26.60	-4	14,257	-0.03%
2020/10/28	12	26.87	1	26.80	26.80	11	14,356	0.08%
2020/10/27	1	26.70	1	26.80	26.65	0	14,261	0.00%
2020/10/26	3	27.00	15	27.01	27.00	-12	14,253	-0.08%
2020/10/23	10	27.08	7	27.02	26.80	3	14,219	0.02%
2020/10/22	4	27.03	2	26.60	26.65	2	14,153	0.01%
2020/10/21	4	26.66	1	27.10	26.60	3	14,090	0.02%
2020/10/20	7	26.40	0	0.00	26.55	7	14,113	0.05%
2020/10/19	2	26.53	0	0.00	26.40	2	14,127	0.01%
2020/10/16	16	26.77	33	26.66	26.30	-17	14,211	-0.12%
2020/10/15	13	27.19	21	26.98	26.70	-8	14,127	-0.06%
2020/10/14	131	27.27	113	27.42	27.35	18	13,843	0.13%	大買/大賣/
2020/10/13	47	26.65	5	26.27	26.85	42	13,162	0.32%
2020/10/12	3	25.23	16	25.36	25.40	-13	12,871	-0.10%
2020/10/08	2	25.15	2	25.25	25.15	0	13,148	0.00%
2020/10/07	3	25.02	1	25.10	25.15	2	13,411	0.01%
2020/10/06	8	24.71	10	24.83	25.20	-2	13,424	-0.01%
2020/10/05	7	24.08	1	24.00	24.00	6	13,370	0.04%
2020/09/30	1	23.80	0	0.00	23.95	1	13,412	0.01%
2020/09/29	2	23.83	0	0.00	23.85	2	13,506	0.01%
2020/09/28	1	23.90	0	0.00	24.00	1	13,556	0.01%
2020/09/25	1	23.40	0	0.00	23.30	1	13,669	0.01%
2020/09/24	1	24.10	0	0.00	24.05	1	13,606	0.01%
2020/09/23	3	24.75	0	0.00	24.65	3	13,637	0.02%
2020/09/22	2	24.85	2	25.23	24.90	0	13,792	0.00%
2020/09/21	3	25.78	9	26.09	25.55	-6	13,707	-0.04%
2020/09/18	15	25.80	7	25.79	25.85	8	13,614	0.06%
2020/09/17	0	0.00	3	25.58	25.40	-3	13,518	-0.02%
2020/09/16	2	25.18	0	0.00	25.15	2	13,427	0.01%
2020/09/15	1	25.30	3	25.20	25.35	-2	13,387	-0.01%
2020/09/14	0	0.00	1	24.75	24.70	-1	13,326	-0.01%
2020/09/11	4	24.66	1	24.70	24.30	3	13,291	0.02%
2020/09/10	0	0.00	1	25.35	25.05	-1	13,146	-0.01%
2020/09/09	21	25.20	3	25.23	25.30	18	13,065	0.14%
2020/09/08	16	25.78	5	25.77	25.65	11	12,970	0.08%
2020/09/07	7	25.64	22	25.62	25.60	-15	12,800	-0.12%
2020/09/04	2	25.40	0	0.00	25.40	2	12,613	0.02%
2020/09/03	22	25.47	120	25.38	25.30	-98	12,470	-0.79%	大賣/
2020/09/02	2	25.70	0	0.00	25.50	2	12,328	0.02%
2020/09/01	5	25.39	5	25.55	25.25	0	12,153	0.00%
2020/08/31	19	25.95	6	25.86	25.85	13	11,924	0.11%
2020/08/28	18	26.26	4	26.10	26.20	14	11,663	0.12%
2020/08/27	12	26.63	33	26.56	26.30	-21	11,390	-0.18%
2020/08/26	31	25.94	5	25.90	25.65	26	10,297	0.25%
2020/08/25	27	25.83	18	25.90	26.40	9	9,697	0.09%
2020/08/24	12	24.99	2	24.88	24.95	10	8,780	0.11%
2020/08/21	3	23.60	14	23.78	24.00	-11	8,376	-0.13%
2020/08/20	18	23.99	22	23.52	23.40	-4	8,269	-0.05%
2020/08/19	5	25.40	2	25.45	25.45	3	7,991	0.04%
2020/08/18	2	24.38	8	24.50	24.80	-6	7,530	-0.08%
2020/08/17	4	24.70	4	24.66	24.70	0	7,421	0.00%
2020/08/14	0	0.00	8	24.69	24.85	-8	7,251	-0.11%
2020/08/13	55	24.24	0	0.00	24.00	55	7,003	0.79%
2020/08/12	5	24.50	0	0.00	24.55	5	6,865	0.07%
2020/08/11	23	24.86	10	24.66	24.80	13	6,718	0.19%
2020/08/10	23	24.69	24	24.92	25.30	-1	6,250	-0.02%
2020/08/07	13	23.58	0	0.00	23.50	13	5,512	0.24%
2020/08/06	4	23.50	0	0.00	23.10	4	5,373	0.07%
2020/08/04	2	23.20	16	23.58	23.30	-14	5,214	-0.27%
2020/08/03	0	0.00	9	23.26	23.20	-9	5,131	-0.18%
2020/07/30	1	22.65	0	0.00	22.70	1	4,934	0.02%
2020/07/29	0	0.00	10	22.20	22.75	-10	4,872	-0.21%
2020/07/28	10	22.00	0	0.00	21.60	10	4,798	0.21%
2020/07/27	0	0.00	2	22.35	21.90	-2	4,777	-0.04%
2020/07/24	9	22.37	0	0.00	22.35	9	4,727	0.19%
2020/07/23	0	0.00	2	23.15	22.95	-2	4,609	-0.04%
2020/07/22	2	22.93	17	23.12	23.25	-15	4,529	-0.33%
2020/07/21	2	22.40	0	0.00	22.40	2	4,421	0.05%
2020/07/20	7	22.61	2	22.45	22.65	5	4,303	0.12%
2020/07/17	11	22.94	1	23.00	23.15	10	4,216	0.24%
2020/07/16	15	23.14	11	23.54	23.60	4	3,989	0.10%
2020/07/15	9	22.08	19	22.81	22.70	-10	3,602	-0.28%
2020/07/14	0	0.00	4	21.68	22.30	-4	3,287	-0.12%
2020/07/13	3	21.08	2	21.30	21.10	1	3,001	0.03%
2020/07/10	1	21.10	11	21.11	21.10	-10	2,971	-0.34%
2020/07/09	0	0.00	8	20.81	20.70	-8	2,861	-0.28%
2020/07/08	2	20.75	2	21.13	20.70	0	2,907	0.00%
2020/07/07	4	20.39	1	20.55	20.65	3	2,813	0.11%
2020/07/06	9	20.48	19	20.87	20.55	-10	2,786	-0.36%
2020/07/03	2	20.35	0	0.00	20.50	2	2,673	0.07%
2020/07/02	3	20.42	2	20.55	20.55	1	2,662	0.04%
2020/07/01	0	0.00	10	20.34	21.00	-10	2,564	-0.39%
2020/06/29	14	19.71	1	19.70	19.55	13	2,360	0.55%
2020/06/24	2	20.93	4	20.94	20.95	-2	2,304	-0.09%
2020/06/23	1	20.70	0	0.00	20.80	1	2,372	0.04%
2020/06/22	5	20.74	0	0.00	20.70	5	2,383	0.21%
2020/06/19	2	20.70	8	20.92	20.70	-6	2,391	-0.25%
2020/06/17	8	20.60	1	20.60	20.65	7	2,377	0.29%
2020/06/16	0	0.00	1	20.50	20.55	-1	2,414	-0.04%
2020/06/15	7	20.37	1	20.45	20.30	6	2,501	0.24%
2020/06/12	1	20.00	3	20.08	20.30	-2	2,519	-0.08%
2020/06/10	1	20.85	1	21.00	20.90	0	2,554	0.00%
2020/06/05	6	20.92	0	0.00	20.95	6	2,688	0.22%
2020/06/04	2	20.93	2	21.15	20.95	0	2,737	0.00%
2020/05/26	0	0.00	8	20.45	20.40	-8	2,887	-0.28%
2020/05/19	0	0.00	22	20.60	20.55	-22	3,059	-0.72%
2020/05/15	2	20.00	0	0.00	19.95	2	3,112	0.06%
2020/05/14	1	20.40	0	0.00	20.00	1	3,180	0.03%
2020/05/13	30	20.40	0	0.00	20.55	30	3,186	0.94%
2020/05/12	1	20.40	0	0.00	20.50	1	3,246	0.03%
2020/05/08	5	20.55	0	0.00	20.40	5	3,271	0.15%
2020/05/05	2	20.53	0	0.00	20.50	2	3,310	0.06%
2020/05/04	3	20.60	0	0.00	20.50	3	3,346	0.09%
2020/04/30	6	20.84	3	20.83	20.90	3	3,364	0.09%
2020/04/29	3	20.50	0	0.00	20.50	3	3,390	0.09%
2020/04/27	5	20.20	1	20.20	20.20	4	3,585	0.11%
2020/04/24	1	20.05	2	20.15	20.10	-1	3,622	-0.03%
2020/04/22	2	18.95	0	0.00	19.30	2	3,682	0.05%
2020/04/16	0	0.00	5	20.00	20.00	-5	3,918	-0.13%
2020/04/13	5	19.50	2	19.73	19.80	3	3,913	0.08%
2020/04/10	0	0.00	1	19.20	19.20	-1	3,842	-0.03%
2020/04/09	3	19.27	2	19.10	19.10	1	3,886	0.03%
2020/03/31	2	18.00	0	0.00	17.95	2	3,977	0.05%
2020/03/27	2	19.05	0	0.00	18.20	2	4,021	0.05%
2020/03/26	8	17.30	0	0.00	17.70	8	3,905	0.20%
2020/03/23	2	15.53	1	15.95	16.10	1	3,876	0.03%
2020/03/20	5	16.80	0	0.00	16.85	5	3,879	0.13%
2020/03/19	3	15.90	0	0.00	15.35	3	3,869	0.08%
2020/03/18	1	17.55	0	0.00	17.00	1	3,824	0.03%
2020/03/17	1	16.60	0	0.00	17.40	1	3,870	0.03%
2020/03/16	2	19.10	0	0.00	18.25	2	3,862	0.05%
2020/03/13	3	18.10	1	18.40	18.80	2	3,864	0.05%
2020/03/12	1	20.00	0	0.00	19.90	1	3,867	0.03%
2020/03/11	2	21.75	0	0.00	21.30	2	3,829	0.05%
2020/03/10	1	21.85	0	0.00	21.85	1	3,833	0.03%
2020/03/09	4	22.23	0	0.00	22.05	4	3,775	0.11%
2020/03/06	2	23.05	0	0.00	22.95	2	3,723	0.05%
2020/03/04	1	23.15	0	0.00	23.10	1	3,770	0.03%
2020/03/03	1	23.30	0	0.00	23.30	1	3,815	0.03%
2020/03/02	1	23.35	0	0.00	23.10	1	3,978	0.03%
2020/02/27	3	23.62	0	0.00	23.35	3	4,062	0.07%
2020/02/26	1	23.80	0	0.00	23.95	1	4,114	0.02%
2020/02/25	0	0.00	3	23.82	24.05	-3	4,137	-0.07%
2020/02/24	10	24.00	1	24.25	24.05	9	4,155	0.22%
2020/02/21	4	24.35	1	24.60	24.35	3	4,146	0.07%
2020/02/20	1	24.40	2	24.55	24.50	-1	4,153	-0.02%
2020/02/19	0	0.00	2	24.43	24.35	-2	4,138	-0.05%
2020/02/18	3	23.97	1	24.25	24.10	2	4,320	0.05%
2020/02/17	0	0.00	9	23.91	24.05	-9	4,607	-0.20%
2020/02/14	0	0.00	4	23.64	23.55	-4	4,521	-0.09%
2020/02/13	3	23.35	5	23.58	23.35	-2	4,508	-0.04%
2020/02/10	5	22.70	0	0.00	22.65	5	4,491	0.11%
2020/02/07	2	22.95	1	23.15	22.95	1	4,514	0.02%
2020/02/06	0	0.00	2	23.35	23.35	-2	4,491	-0.04%
2020/02/05	1	22.45	3	22.68	22.50	-2	4,420	-0.05%
2020/02/04	1	22.55	3	22.70	22.80	-2	4,384	-0.05%
2020/02/03	6	22.23	18	21.83	22.50	-12	4,378	-0.27%
2020/01/31	0	0.00	5	23.16	23.30	-5	4,319	-0.12%
2020/01/30	11	23.23	42	23.59	22.85	-31	4,275	-0.73%
2020/01/20	39	25.34	20	25.32	25.35	19	4,161	0.46%
2020/01/17	10	25.15	2	25.15	25.10	8	4,193	0.19%
2020/01/16	2	25.35	0	0.00	25.25	2	4,164	0.05%
2020/01/15	0	0.00	1	25.15	25.15	-1	4,079	-0.02%
2020/01/14	113	25.33	1	25.10	25.00	112	4,057	2.76%	大買/鉅額交易
2020/01/13	0	0.00	15	24.50	24.85	-15	3,956	-0.38%
2020/01/09	3	23.95	0	0.00	23.95	3	3,825	0.08%
2020/01/08	2	23.70	0	0.00	23.60	2	3,819	0.05%
2020/01/07	4	23.70	0	0.00	23.80	4	3,796	0.11%
2020/01/06	2	24.03	42	23.95	23.95	-40	3,775	-1.06%
2020/01/03	11	24.49	1	24.20	24.25	10	3,793	0.26%
2020/01/02	5	24.50	4	24.58	24.40	1	3,817	0.03%
2019/12/31	1	24.15	1	24.35	24.15	0	3,841	0.00%
2019/12/30	33	24.58	5	24.73	24.50	28	3,801	0.74%
2019/12/27	0	0.00	4	24.15	24.20	-4	3,679	-0.11%
2019/12/25	1	24.05	7	23.95	24.05	-6	3,655	-0.16%
2019/12/24	0	0.00	0.1	23.90	23.95	-0.1	3,652	0.00%
2019/12/19	1	23.65	1	23.90	23.85	0	3,637	0.00%
2019/12/17	3	23.67	4	23.78	23.80	-1	3,649	-0.03%
2019/12/16	7	23.60	20	23.68	23.75	-13	3,639	-0.36%
2019/12/13	14	23.93	0	0.00	23.60	14	3,609	0.39%
2019/12/12	8	24.01	0	0.00	23.95	8	3,564	0.22%
2019/12/10	2	23.80	0	0.00	24.05	2	3,476	0.06%
2019/12/09	0	0.00	10	23.93	23.90	-10	3,438	-0.29%
2019/12/06	6	23.48	2	23.75	23.70	4	3,371	0.12%
2019/12/05	1	23.55	7	23.85	23.60	-6	3,373	-0.18%
2019/12/02	4	23.41	1	23.60	23.50	3	3,554	0.08%
2019/11/29	7	23.63	3	23.50	23.60	4	3,547	0.11%
2019/11/28	4	23.98	8	24.10	23.90	-4	3,500	-0.11%
2019/11/27	16	24.41	11	24.38	24.35	5	3,552	0.14%
2019/11/26	6	23.77	7	23.91	24.00	-1	3,402	-0.03%
2019/11/25	3	23.65	4	23.89	23.70	-1	3,296	-0.03%
2019/11/22	0	0.00	2	23.40	23.40	-2	3,240	-0.06%
2019/11/21	2	22.95	8	22.98	23.25	-6	3,227	-0.19%
2019/11/20	3	23.20	0	0.00	23.15	3	3,311	0.09%
2019/11/19	2	23.10	7	23.24	23.35	-5	3,395	-0.15%
2019/11/18	4	23.15	4	23.20	23.15	0	3,401	0.00%
2019/11/15	14	23.20	8	23.49	23.25	6	3,352	0.18%
2019/11/14	35	22.98	22	22.87	22.95	13	3,139	0.41%
2019/11/13	2	21.85	10	21.80	21.85	-8	2,844	-0.28%
2019/11/12	2	21.65	0	0.00	21.85	2	2,892	0.07%
2019/11/11	4	21.70	0	0.00	21.60	4	2,949	0.14%
2019/11/08	5	22.60	0	0.00	22.60	5	2,965	0.17%
2019/11/07	2	22.40	0	0.00	22.55	2	3,148	0.06%
2019/11/06	7	22.61	0	0.00	22.55	7	3,240	0.22%
2019/11/04	0	0.00	2	22.55	22.65	-2	3,244	-0.06%
2019/11/01	0	0.00	5	22.15	22.40	-5	3,224	-0.16%
2019/10/30	5	22.40	0	0.00	22.40	5	3,290	0.15%
2019/10/29	0	0.00	12	22.25	22.25	-12	3,367	-0.36%
2019/10/28	0	0.00	2	22.55	22.65	-2	3,593	-0.06%
2019/10/25	1	22.65	3	22.65	22.50	-2	3,564	-0.06%
2019/10/24	0	0.00	1	22.30	22.35	-1	3,504	-0.03%
2019/10/23	5	22.30	0	0.00	22.20	5	3,511	0.14%
2019/10/22	0	0.00	1	22.35	22.30	-1	3,512	-0.03%
2019/10/17	1	21.90	0	0.00	21.90	1	3,474	0.03%
2019/10/16	0	0.00	3	21.80	21.75	-3	3,478	-0.09%
2019/10/14	3	22.22	0	0.00	22.05	3	3,471	0.09%
2019/10/09	1	22.10	101	22.10	22.00	-100	3,465	-2.89%	大賣/
2019/10/08	4	22.05	3	22.10	22.00	1	3,443	0.03%
2019/10/07	2	22.25	14	22.27	22.30	-12	3,385	-0.35%
2019/10/02	5	21.42	0	0.00	21.50	5	3,470	0.14%
2019/09/27	1	21.55	0	0.00	21.30	1	3,464	0.03%
2019/09/26	3	22.02	2	21.95	21.90	1	3,439	0.03%
2019/09/25	1	22.05	4	22.20	22.05	-3	3,440	-0.09%
2019/09/24	6	22.28	0	0.00	22.20	6	3,441	0.17%
2019/09/23	2	22.55	6	22.55	22.50	-4	3,460	-0.12%
2019/09/20	0	0.00	2	22.40	22.35	-2	3,437	-0.06%
2019/09/12	3	22.30	0	0.00	22.25	3	3,604	0.08%
2019/09/11	2	22.15	1	22.15	22.15	1	3,596	0.03%
2019/09/10	5	22.15	0	0.00	22.10	5	3,584	0.14%
2019/09/09	2	22.35	2	22.35	22.35	0	3,556	0.00%
2019/09/06	5	22.67	2	22.70	22.65	3	3,516	0.09%
2019/09/05	5	22.88	4	22.93	22.95	1	3,455	0.03%
2019/09/04	2	22.25	4	22.58	22.65	-2	3,324	-0.06%
2019/09/03	1	22.25	2	22.55	22.35	-1	3,285	-0.03%
2019/08/30	5	22.00	4	22.44	22.15	1	3,245	0.03%
2019/08/28	0	0.00	2	22.05	21.85	-2	3,094	-0.06%
2019/08/27	1	21.90	0	0.00	21.95	1	3,082	0.03%
2019/08/26	3	21.60	0	0.00	21.55	3	3,101	0.10%
2019/08/23	3	22.25	0	0.00	22.05	3	3,080	0.10%
2019/08/22	4	23.23	0	0.00	23.40	4	2,951	0.14%
2019/08/21	2	23.00	0	0.00	23.10	2	2,853	0.07%
2019/08/20	1	23.40	0	0.00	23.05	1	2,801	0.04%
2019/08/16	4	22.81	0	0.00	22.85	4	2,745	0.15%
2019/08/15	3	22.57	7	22.81	22.80	-4	2,707	-0.15%
2019/08/14	5	23.25	2	23.20	23.10	3	2,666	0.11%
2019/08/12	0	0.00	5	23.39	23.55	-5	2,551	-0.20%
2019/08/08	7	22.78	0	0.00	22.75	7	2,376	0.29%
2019/08/07	0	0.00	4	22.26	22.25	-4	2,279	-0.18%
2019/08/06	1	21.15	2	21.80	21.90	-1	2,291	-0.04%
2019/08/02	0	0.00	1	21.95	21.90	-1	2,278	-0.04%
2019/08/01	0	0.00	1	22.55	22.50	-1	2,292	-0.04%
2019/07/31	0	0.00	1	22.15	22.70	-1	2,251	-0.04%
2019/07/30	1	22.70	1	22.55	22.50	0	2,184	0.00%
2019/07/29	1	21.70	0	0.00	21.75	1	2,002	0.05%
2019/07/26	0	0.00	2	21.70	21.75	-2	2,077	-0.10%
2019/07/24	0	0.00	5	21.40	21.40	-5	2,112	-0.24%
2019/07/22	0	0.00	2	21.40	21.35	-2	2,143	-0.09%
2019/07/18	2	21.20	0	0.00	21.05	2	2,247	0.09%
2019/07/15	0	0.00	3	21.45	21.45	-3	2,511	-0.12%
2019/07/12	0	0.00	2	21.38	21.45	-2	2,581	-0.08%
2019/07/11	0	0.00	5	21.28	21.15	-5	2,618	-0.19%
2019/07/10	1	21.10	0	0.00	21.10	1	2,754	0.04%
2019/07/09	53	21.34	54	21.25	21.15	-1	2,893	-0.03%
2019/07/08	0	0.00	2	20.95	20.85	-2	2,813	-0.07%
2019/07/01	0	0.00	7	20.50	20.55	-7	3,357	-0.21%
2019/06/28	18	20.37	16	20.40	20.40	2	3,382	0.06%
2019/06/27	5	20.60	1	20.60	20.60	4	3,407	0.12%
2019/06/24	10	20.48	0	0.00	20.25	10	3,491	0.29%
2019/06/21	2	20.55	2	20.73	20.45	0	3,496	0.00%
2019/06/20	3	21.10	7	21.38	21.10	-4	3,487	-0.11%
2019/06/14	0	0.00	1	19.70	19.60	-1	3,730	-0.03%
2019/06/04	3	19.30	0	0.00	19.30	3	4,378	0.07%
2019/05/31	0	0.00	3	19.80	19.70	-3	4,548	-0.07%
2019/05/28	2	18.55	0	0.00	18.55	2	5,140	0.04%
2019/05/21	1	19.40	0	0.00	19.45	1	5,266	0.02%
2019/05/20	0	0.00	30	19.06	19.40	-30	5,301	-0.57%
2019/05/16	5	19.85	0	0.00	19.85	5	5,331	0.09%
2019/05/10	1	20.75	0	0.00	20.60	1	5,498	0.02%
2019/05/09	3	21.20	0	0.00	20.85	3	5,609	0.05%
2019/05/06	3	22.07	0	0.00	22.00	3	5,720	0.05%
2019/05/02	1	23.05	1	22.80	22.90	0	5,555	0.00%
2019/04/30	1	22.20	0	0.00	22.50	1	5,507	0.02%
2019/04/26	2	22.30	2	22.45	22.25	0	5,475	0.00%
2019/04/25	0	0.00	7	22.82	22.75	-7	5,471	-0.13%
2019/04/23	5	22.72	0	0.00	22.60	5	5,495	0.09%
2019/04/22	10	22.90	6	23.00	22.90	4	5,439	0.07%
2019/04/18	4	22.36	4	22.48	22.00	0	5,233	0.00%
2019/04/17	5	22.45	9	22.42	22.60	-4	5,158	-0.08%
2019/04/16	1	22.65	0	0.00	22.45	1	5,118	0.02%
2019/04/15	2	22.43	3	22.43	22.50	-1	4,977	-0.02%
2019/04/12	0	0.00	1	21.75	21.80	-1	4,825	-0.02%
2019/04/11	0	0.00	7	21.80	21.65	-7	4,799	-0.15%
2019/04/10	109	22.16	2	22.15	22.10	107	4,723	2.27%	大買/鉅額交易
2019/04/09	5	21.70	24	21.75	21.80	-19	4,415	-0.43%
2019/04/08	21	21.00	0	0.00	20.95	21	4,251	0.49%
2019/04/02	1	20.80	0	0.00	20.70	1	4,189	0.02%
2019/04/01	2	20.88	0	0.00	20.55	2	4,156	0.05%
2019/03/29	3	20.82	0	0.00	20.85	3	4,083	0.07%
2019/03/27	3	20.72	0	0.00	20.75	3	4,027	0.07%
2019/03/25	1	20.80	0	0.00	20.85	1	4,020	0.02%
2019/03/22	0	0.00	10	21.50	21.20	-10	4,000	-0.25%
2019/03/21	13	21.86	21	21.89	21.70	-8	3,969	-0.20%
2019/03/20	1	21.25	0	0.00	21.50	1	4,124	0.02%
2019/03/19	0	0.00	1	21.40	21.20	-1	4,092	-0.02%
2019/03/18	1	21.15	5	21.10	21.15	-4	4,062	-0.10%
2019/03/15	5	21.20	0	0.00	21.15	5	4,051	0.12%
2019/03/14	0	0.00	26	21.16	21.25	-26	4,055	-0.64%
2019/03/13	40	21.35	0	0.00	21.15	40	4,052	0.99%
2019/03/12	33	21.40	4	21.40	21.30	29	4,033	0.72%
2019/03/11	13	21.19	1	21.20	21.15	12	4,010	0.30%
2019/03/08	0	0.00	7	22.51	22.60	-7	3,818	-0.18%
2019/03/07	1	21.75	6	22.24	22.05	-5	3,709	-0.13%
2019/03/06	0	0.00	1	21.95	22.30	-1	3,621	-0.03%
2019/03/05	2	22.23	2.1	22.27	22.10	-0.1	3,530	0.00%
2019/03/04	5	22.38	11	22.70	23.00	-6	3,385	-0.18%
2019/02/25	0	0.00	1	20.95	21.00	-1	2,837	-0.04%
2019/02/22	2	21.00	0	0.00	21.00	2	2,895	0.07%
2019/02/20	0	0.00	3	20.95	20.90	-3	2,815	-0.11%
2019/02/19	0	0.00	3	20.92	20.95	-3	2,785	-0.11%
2019/02/15	0	0.00	4	21.01	20.90	-4	2,723	-0.15%
2019/02/14	0	0.00	8	20.75	20.80	-8	2,685	-0.30%
2019/02/13	1	20.75	11	20.81	20.75	-10	2,648	-0.38%
2019/02/12	3	20.75	2	20.65	20.65	1	2,545	0.04%
2019/02/11	10	20.45	0	0.00	20.25	10	2,463	0.41%
2019/01/30	17	20.28	15	20.26	20.10	2	2,412	0.08%
2019/01/29	29	19.83	0	0.00	20.00	29	2,272	1.28%
2019/01/28	0	0.00	4	19.35	19.75	-4	2,101	-0.19%
2019/01/23	0	0.00	2	18.85	18.90	-2	2,185	-0.09%
2019/01/22	2	19.05	0	0.00	19.00	2	2,172	0.09%
2019/01/21	2	19.25	0	0.00	19.25	2	2,152	0.09%
2019/01/16	1	19.80	0	0.00	19.95	1	2,122	0.05%
2019/01/11	0	0.00	2	19.55	19.45	-2	1,970	-0.10%
2019/01/09	2	19.35	0	0.00	19.30	2	1,948	0.10%
2018/12/26	1	19.15	1	19.15	18.85	0	2,003	0.00%
2018/12/25	0	0.00	2	19.03	18.95	-2	2,007	-0.10%
2018/12/20	0	0.00	2	19.25	19.00	-2	2,036	-0.10%
2018/12/19	0	0.00	2	19.30	19.30	-2	2,027	-0.10%
2018/12/18	1	19.70	0	0.00	19.50	1	2,063	0.05%
2018/12/17	0	0.00	2	20.20	20.10	-2	2,122	-0.09%
2018/12/14	2	20.35	0	0.00	20.40	2	2,118	0.09%
2018/12/13	35	20.87	12	20.74	20.70	23	2,079	1.11%
2018/12/12	1	19.45	4	20.06	20.15	-3	1,712	-0.18%
2018/12/11	0	0.00	2	19.20	19.00	-2	1,704	-0.12%
2018/12/10	2	19.50	1	19.10	19.05	1	1,762	0.06%
2018/12/07	5	19.43	2	19.30	19.45	3	1,750	0.17%
2018/12/06	1	18.80	1	19.05	18.80	0	1,718	0.00%
2018/12/05	12	19.15	12	19.48	19.40	0	1,700	0.00%
2018/12/04	13	19.70	16	19.76	19.60	-3	1,677	-0.18%
2018/11/28	5	18.40	0	0.00	18.55	5	1,505	0.33%
2018/11/07	0	0.00	1	18.50	18.50	-1	1,607	-0.06%
2018/11/05	5	18.45	0	0.00	18.50	5	1,640	0.30%
2018/11/02	18	18.51	10	18.65	18.70	8	1,744	0.46%
2018/10/30	6	17.40	0	0.00	17.40	6	1,662	0.36%
2018/10/05	0	0.00	4	19.60	19.70	-4	1,578	-0.25%
2018/10/04	0	0.00	2	20.20	20.20	-2	1,542	-0.13%
2018/10/01	4	20.60	0	0.00	20.65	4	1,525	0.26%
2018/09/21	1	20.80	2	20.70	20.70	-1	1,480	-0.07%
2018/09/18	0	0.00	20	20.45	20.35	-20	1,360	-1.47%
2018/09/17	4	20.50	0	0.00	20.55	4	1,352	0.30%
2018/09/14	20	20.35	0	0.00	20.40	20	1,297	1.54%
2018/09/13	0	0.00	3	19.65	19.80	-3	1,240	-0.24%
2018/09/12	3	19.50	0	0.00	19.50	3	1,240	0.24%
2018/08/16	2	19.70	0	0.00	19.80	2	1,238	0.16%
2018/08/09	2	20.00	0	0.00	19.80	2	1,169	0.17%
2018/07/27	0	0.00	15	19.62	19.45	-15	1,078	-1.39%
2018/07/26	0	0.00	10	19.35	19.55	-10	1,079	-0.93%
2018/07/24	5	19.15	0	0.00	19.25	5	1,070	0.47%
2018/07/20	0	0.00	2	18.60	18.65	-2	1,070	-0.19%
2018/07/16	5	18.55	0	0.00	18.50	5	1,110	0.45%
2018/07/13	2	18.35	0	0.00	18.50	2	1,176	0.17%
2018/07/09	1	18.05	0	0.00	18.00	1	1,220	0.08%
2018/06/26	3	18.85	4	18.90	18.85	-1	1,161	-0.09%
2018/06/25	3	19.05	0	0.00	19.00	3	1,155	0.26%
2018/06/21	0	0.00	2	19.15	19.10	-2	1,159	-0.17%
2018/06/20	2	19.05	0	0.00	19.05	2	1,173	0.17%
2018/06/19	2	19.35	0	0.00	19.30	2	1,162	0.17%
2018/06/14	4	19.40	0	0.00	19.35	4	1,148	0.35%
2018/06/13	4	19.65	0	0.00	19.60	4	1,145	0.35%
2018/06/12	0	0.00	15	19.98	19.80	-15	1,141	-1.31%
2018/06/08	0	0.00	5	19.45	19.45	-5	1,085	-0.46%
2018/06/07	0	0.00	3	19.70	19.40	-3	1,126	-0.27%
2018/06/06	4	19.15	1	19.10	19.05	3	1,055	0.28%
2018/05/31	2	18.95	7	19.35	19.50	-5	1,087	-0.46%
2018/05/28	2	19.05	3	19.18	19.10	-1	1,109	-0.09%
2018/05/25	2	19.20	3	19.32	19.25	-1	1,114	-0.09%
2018/05/22	1	18.75	0	0.00	18.75	1	1,093	0.09%
2018/05/21	1	18.70	0	0.00	18.85	1	1,103	0.09%
2018/05/18	2	18.55	0	0.00	18.55	2	1,114	0.18%
2018/05/17	0	0.00	3	18.55	18.50	-3	1,137	-0.26%
2018/05/15	2	18.55	0	0.00	18.55	2	1,178	0.17%
2018/05/14	5	18.63	0	0.00	18.60	5	1,234	0.41%
2018/05/08	2	18.65	0	0.00	18.65	2	1,256	0.16%
2018/05/04	2	18.58	0	0.00	18.50	2	1,300	0.15%
2018/05/02	1	19.00	0	0.00	19.10	1	1,634	0.06%
2018/04/26	3	19.12	0	0.00	19.00	3	1,653	0.18%
2018/04/25	1	19.15	0	0.00	19.15	1	1,676	0.06%
2018/04/24	0	0.00	1	19.35	19.25	-1	1,738	-0.06%
2018/04/23	4	19.91	0	0.00	19.85	4	1,992	0.20%
2018/04/19	2	20.38	0	0.00	20.35	2	2,097	0.10%
2018/04/18	2	19.95	0	0.00	19.95	2	2,043	0.10%
2018/04/16	2	20.60	0	0.00	20.55	2	2,022	0.10%
2018/03/29	2	20.65	0	0.00	20.55	2	2,042	0.10%
2018/03/09	1	21.15	0	0.00	21.15	1	2,004	0.05%
2018/03/06	2	21.50	0	0.00	21.60	2	1,993	0.10%
2018/01/26	0	0.00	1	23.80	23.45	-1	1,867	-0.05%
2018/01/25	0	0.00	5	23.42	23.00	-5	1,626	-0.31%
2018/01/23	2	22.40	2	22.40	22.40	0	1,509	0.00%
2018/01/19	2	22.55	20	22.70	22.60	-18	1,511	-1.19%
2018/01/18	0	0.00	1	23.05	22.90	-1	1,485	-0.07%
2018/01/17	28	23.23	12	23.24	23.40	16	1,425	1.12%
2018/01/16	5	22.75	0	0.00	22.75	5	1,154	0.43%
2018/01/11	1	21.25	0	0.00	21.25	1	1,125	0.09%
2018/01/09	1	21.80	0	0.00	21.65	1	1,141	0.09%
2018/01/04	0	0.00	2	22.00	22.05	-2	1,172	-0.17%