康舒 (6282)-永豐金-桃盛券商分點個股進出

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
34.55
漲跌
▲0.15
漲幅
+0.44%
成交量
15,230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－永豐金-桃盛券商分點個股進出

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

永豐金-桃盛券商分點個股進出
永豐金-桃盛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
2024/11/22	1	34.80	9	34.42	34.55	-8	3,434	-0.23%
2024/11/21	25	34.03	20	34.23	34.40	5	3,237	0.15%
2024/11/20	19	33.89	1	33.45	33.50	18	2,985	0.60%
2024/11/19	0	0.00	2	32.05	32.00	-2	2,749	-0.07%
2024/11/18	3	31.12	3	30.97	30.95	0	2,692	0.00%
2024/11/14	9	33.32	5	32.12	32.05	4	2,646	0.15%
2024/11/13	2	33.08	2	33.70	33.70	0	2,450	0.00%
2024/11/12	0.2	30.50	1	30.50	30.65	-0.8	2,218	-0.04%
2024/11/11	4	31.15	0	0.00	31.40	4	2,191	0.18%
2024/11/08	0	32.20	0	0.00	31.70	0	2,217	0.00%
2024/11/07	2	33.00	0	0.00	32.90	2	2,183	0.09%
2024/11/05	0	0.00	1	33.05	33.15	-1	2,298	-0.04%
2024/11/04	0	32.80	0	0.00	32.70	0	2,487	0.00%
2024/11/01	1	32.20	10	32.91	33.20	-9	2,618	-0.34%
2024/10/30	0	0.00	2	32.33	32.05	-2	2,657	-0.08%
2024/10/29	3	33.30	0	0.00	32.80	3	2,686	0.11%
2024/10/28	0	33.50	0	0.00	33.65	0	2,684	0.00%
2024/10/24	0	33.50	1	33.50	33.40	-1	2,726	-0.04%
2024/10/23	0	0.00	0.2	34.45	33.80	-0.2	2,758	-0.01%
2024/10/22	0	33.95	0	0.00	34.10	0	2,786	0.00%
2024/10/21	0	0.00	1	34.15	34.30	-1	2,883	-0.03%
2024/10/17	0.1	34.40	0	0.00	34.30	0.1	3,014	0.00%
2024/10/15	0	0.00	0.4	34.10	33.80	-0.4	3,070	-0.01%
2024/10/14	10	33.45	11	33.77	33.75	-1	3,121	-0.03%
2024/10/09	0	33.13	3	33.05	33.00	-3	3,535	-0.08%
2024/10/07	0	0.00	8	34.05	34.00	-8	3,687	-0.22%
2024/10/04	0	0.00	0.1	34.00	33.90	-0.1	3,831	0.00%
2024/09/27	8	34.20	0	0.00	34.25	8	4,847	0.17%
2024/09/25	0	33.30	0	0.00	33.25	0	4,917	0.00%
2024/09/23	0.1	33.15	1	33.15	33.20	-1	5,051	-0.02%
2024/09/20	0	0.00	1	32.85	33.00	-1	5,101	-0.02%
2024/09/18	0	32.80	0	0.00	32.25	0	5,267	0.00%
2024/09/10	0.2	32.00	1	32.10	31.55	-0.9	6,379	-0.01%
2024/09/09	0	0.00	1	31.50	32.20	-1	6,449	-0.02%
2024/09/05	0	0.00	1	32.70	31.90	-1	6,558	-0.02%
2024/09/04	7.1	32.46	0	0.00	32.05	7.1	6,656	0.11%
2024/09/03	10	34.45	4	34.35	34.10	6	6,649	0.09%
2024/09/02	6	34.88	1	34.70	34.65	5	6,707	0.07%
2024/08/27	0	0.00	8	35.20	35.10	-8	6,795	-0.12%
2024/08/26	0	0.00	3	35.05	35.30	-3	6,855	-0.04%
2024/08/23	0	34.70	0	0.00	35.00	0	6,876	0.00%
2024/08/22	1	35.40	0.1	35.35	35.35	1	6,917	0.01%
2024/08/20	0	0.00	1	35.10	35.10	-1	7,102	-0.01%
2024/08/16	0	34.95	0	0.00	34.75	0	7,193	0.00%
2024/08/14	0	35.10	5.2	35.26	35.45	-5.2	7,300	-0.07%
2024/08/12	0.1	35.05	0	0.00	35.30	0.1	7,322	0.00%
2024/08/09	0.1	34.60	2	34.25	34.25	-1.9	7,344	-0.03%
2024/08/08	1.1	33.78	0	0.00	33.75	1.1	7,359	0.02%
2024/08/07	1	33.55	21	31.88	33.95	-20	7,359	-0.27%
2024/08/06	3	29.85	2	29.88	30.90	1	7,294	0.01%
2024/08/05	3	32.38	1	31.95	31.95	2	7,185	0.03%
2024/08/01	0	0.00	1	36.70	36.85	-1	7,329	-0.01%
2024/07/31	1	35.80	5	35.85	35.90	-4	7,442	-0.05%
2024/07/30	1	35.25	1	35.20	35.90	0	7,488	0.00%
2024/07/29	4	36.10	0	0.00	35.80	4	7,480	0.05%
2024/07/26	0	0.00	1	36.25	36.75	-1	7,445	-0.01%
2024/07/23	3	37.30	0	0.00	37.15	3	7,451	0.04%
2024/07/22	2	36.88	20.3	36.80	36.70	-18.2	7,475	-0.24%
2024/07/19	2	38.03	3	38.37	37.95	-1	7,432	-0.01%
2024/07/18	0.3	39.00	0	0.00	38.95	0.3	7,447	0.00%
2024/07/17	3	39.50	3	39.68	39.30	0	7,490	0.00%
2024/07/16	0	0.00	2	39.45	39.25	-2	7,604	-0.03%
2024/07/15	1.1	39.02	9	39.04	39.10	-7.9	7,746	-0.10%
2024/07/12	2	39.48	2	39.43	39.60	0	7,937	0.00%
2024/07/11	33.2	40.72	18.2	39.96	39.45	14.9	8,073	0.18%
2024/07/10	10	39.65	0	0.00	39.20	10	7,837	0.13%
2024/07/09	5.3	38.88	13	38.98	39.15	-7.7	7,863	-0.10%
2024/07/08	44	40.23	43	40.12	40.10	1	7,902	0.01%
2024/07/05	3	40.42	30	40.48	40.25	-27	7,992	-0.34%
2024/07/04	3	39.52	5	39.78	39.90	-2	7,711	-0.03%
2024/07/03	32	39.88	8	39.86	39.55	24	7,584	0.32%
2024/07/02	3	38.10	0	0.00	38.25	3	7,110	0.04%
2024/07/01	11	38.45	0	0.00	38.30	11	7,099	0.15%
2024/06/28	11	38.90	3	38.92	38.85	8	7,080	0.11%
2024/06/26	15	39.18	4.2	39.07	38.90	10.8	7,058	0.15%
2024/06/25	2.2	38.85	3	39.10	39.40	-0.8	7,074	-0.01%
2024/06/24	6	38.61	10	38.50	38.50	-4	7,019	-0.06%
2024/06/21	2	39.05	0	0.00	39.05	2	7,039	0.03%
2024/06/20	5	39.05	12	39.13	39.00	-7	7,025	-0.10%
2024/06/19	62.2	39.09	152	39.24	39.10	-89.8	7,010	-1.28%	大賣/
2024/06/18	173.1	39.38	45.1	38.95	39.70	128	6,807	1.88%	大買/鉅額交易
2024/06/17	0	0.00	20	38.20	37.90	-20	6,284	-0.32%
2024/06/14	2.1	37.76	0	0.00	37.75	2.1	6,288	0.03%
2024/06/13	11	37.12	0	0.00	37.20	11	6,241	0.18%
2024/06/12	20	37.95	10	37.00	37.05	10	6,263	0.16%
2024/06/11	1.1	37.84	15	38.20	37.70	-13.9	6,231	-0.22%
2024/06/07	2	37.55	0	0.00	37.60	2	6,280	0.03%
2024/06/06	15	36.87	1	36.70	36.90	14	6,282	0.22%
2024/06/05	20	37.03	3	37.32	36.90	17	6,255	0.27%
2024/06/04	1	37.25	3	37.25	37.25	-2	6,320	-0.03%
2024/06/03	4	37.40	2	37.40	37.40	2	6,447	0.03%
2024/05/31	0	0.00	2	37.50	37.50	-2	6,503	-0.03%
2024/05/30	2.1	37.78	2	37.93	37.40	0.1	6,558	0.00%
2024/05/29	3	37.78	1	37.85	37.70	2	6,636	0.03%
2024/05/28	8	37.92	2	38.10	38.10	6	6,861	0.09%
2024/05/27	0	0.00	20	37.44	37.65	-20	7,290	-0.27%
2024/05/24	12	36.44	2	36.35	36.40	10	7,376	0.14%
2024/05/23	3	37.22	1	37.25	37.15	2	7,327	0.03%
2024/05/22	7	37.88	1	37.80	37.75	6	7,490	0.08%
2024/05/21	1	38.30	2	38.15	38.00	-1	7,636	-0.01%
2024/05/16	1	37.35	12	37.47	37.35	-11	9,344	-0.12%
2024/05/15	2	37.63	5	37.25	37.10	-3	9,841	-0.03%
2024/05/14	1	37.30	0	0.00	37.35	1	10,085	0.01%
2024/05/13	1	37.25	8	37.29	37.20	-7	10,200	-0.07%
2024/05/09	2	37.35	14	38.01	37.30	-12	10,844	-0.11%
2024/05/08	7	37.25	3	37.68	37.95	4	10,925	0.04%
2024/05/07	3	38.32	0	0.00	38.30	3	11,028	0.03%
2024/05/06	0	0.00	6	39.04	38.90	-6	11,092	-0.05%
2024/05/03	6	39.71	0	0.00	39.35	6	10,976	0.05%
2024/05/02	0	0.00	53	39.21	40.00	-53	10,957	-0.48%
2024/04/30	1	39.80	5	39.80	39.75	-4	10,972	-0.04%
2024/04/29	0	39.70	0	0.00	39.90	0	10,992	0.00%
2024/04/26	4	39.75	0	0.00	39.50	4	10,984	0.04%
2024/04/25	4	40.45	11	40.15	39.85	-7	10,967	-0.06%
2024/04/24	2	39.90	11	40.15	40.40	-9	10,947	-0.08%
2024/04/23	1	39.00	4	38.98	38.85	-3	10,931	-0.03%
2024/04/22	7	40.24	13	39.77	39.35	-6	10,877	-0.06%
2024/04/19	6	39.81	1	39.10	39.50	5	10,745	0.05%
2024/04/18	57.2	40.85	12.1	40.94	40.40	45.1	10,615	0.42%
2024/04/17	2	39.48	5	40.21	40.75	-3	10,474	-0.03%
2024/04/16	3	38.63	1	38.70	38.30	2	10,305	0.02%
2024/04/15	3	40.20	1	40.25	39.90	2	10,315	0.02%
2024/04/12	3	40.33	11	40.54	40.45	-8	10,271	-0.08%
2024/04/11	52.5	39.98	0	0.00	40.25	52.5	10,156	0.52%
2024/04/10	0	0.00	1	39.25	39.20	-1	9,981	-0.01%
2024/04/09	3	38.72	0	0.00	39.00	3	10,013	0.03%
2024/04/08	5	38.49	0	0.00	38.50	5	10,015	0.05%
2024/04/02	1	39.05	0	0.00	39.10	1	10,097	0.01%
2024/04/01	0	0.00	10	39.20	39.40	-10	10,145	-0.10%
2024/03/29	4	38.84	0	0.00	38.75	4	10,193	0.04%
2024/03/27	7.1	39.05	1	39.45	39.00	6.1	10,146	0.06%
2024/03/26	4	39.53	0	0.00	39.15	4	10,103	0.04%
2024/03/25	2	39.95	5	40.10	39.90	-3	10,099	-0.03%
2024/03/22	1	40.20	1	40.50	40.20	0	10,107	0.00%
2024/03/21	5	40.05	2	40.20	40.30	3	10,097	0.03%
2024/03/20	2	39.78	9	39.89	39.65	-7	10,091	-0.07%
2024/03/19	28	40.11	20	39.80	39.80	8	10,154	0.08%
2024/03/18	1	39.40	0	0.00	39.65	1	10,366	0.01%
2024/03/15	1	39.20	11	39.20	39.80	-10	10,478	-0.10%
2024/03/14	0	0.00	14	39.23	39.20	-14	10,726	-0.13%
2024/03/13	12	39.20	0	0.00	39.05	12	10,774	0.11%
2024/03/11	5	40.15	0	0.00	40.00	5	10,904	0.05%
2024/03/08	26	39.96	4	39.75	39.85	22	11,025	0.20%
2024/03/07	11.6	40.19	3	40.22	40.00	8.6	11,118	0.08%
2024/03/06	0	0.00	2	41.65	41.10	-2	11,233	-0.02%
2024/03/05	5	41.75	0	0.00	41.60	5	11,387	0.04%
2024/03/04	8	41.88	16	42.13	41.80	-8	11,485	-0.07%
2024/03/01	18	42.33	18.4	42.29	42.25	-0.4	11,617	0.00%
2024/02/29	13	41.46	258	42.39	42.60	-245	11,708	-2.09%	大賣/鉅額交易
2024/02/27	6	39.97	2.6	39.85	39.50	3.4	11,723	0.03%
2024/02/26	6	40.67	3.1	40.94	40.60	3	13,446	0.02%
2024/02/23	8.4	40.91	7	40.91	40.55	1.4	15,113	0.01%
2024/02/22	13	41.62	10	41.78	41.50	3	15,239	0.02%
2024/02/21	296.1	41.81	75	42.85	41.45	221.1	15,179	1.46%	大買/鉅額交易
2024/02/20	149.1	43.71	90	43.81	42.85	59.1	14,721	0.40%	大買/
2024/02/19	10	43.61	27.1	43.37	43.85	-17.1	14,197	-0.12%
2024/02/16	32	43.29	27	43.58	43.55	5	13,967	0.04%
2024/02/15	25	42.01	0.2	42.00	42.20	24.8	13,696	0.18%
2024/02/05	12	41.27	2	41.30	41.70	10	13,589	0.07%
2024/02/02	53	41.55	1	41.40	41.35	52	13,461	0.39%
2024/02/01	23	41.75	29.7	41.89	42.00	-6.7	13,292	-0.05%
2024/01/31	0.3	41.10	10	40.77	40.80	-9.7	12,842	-0.08%
2024/01/30	13	41.61	5	41.17	40.50	8	12,741	0.06%
2024/01/29	0	0.00	3	40.15	40.65	-3	12,517	-0.02%
2024/01/23	0	0.00	2	39.65	40.05	-2	12,528	-0.02%
2024/01/22	0	0.00	2	39.50	39.45	-2	12,543	-0.02%
2024/01/19	3	38.72	1	38.85	38.85	2	12,579	0.02%
2024/01/18	1	38.35	21	37.90	38.30	-20	12,595	-0.16%
2024/01/17	5	38.00	6	38.16	37.90	-1	12,633	-0.01%
2024/01/16	1	38.85	1	38.85	38.85	0	12,610	0.00%
2024/01/15	0	0.00	2.1	39.29	39.35	-2.1	12,657	-0.02%
2024/01/12	3	39.10	0	0.00	38.95	3	12,760	0.02%
2024/01/11	22	39.55	21	39.56	39.45	1	12,847	0.01%
2024/01/10	5	38.35	1.4	38.46	38.75	3.7	12,892	0.03%
2024/01/09	2	38.85	9	38.95	38.90	-7	12,968	-0.05%
2024/01/08	5	39.80	2	40.15	39.90	3	13,101	0.02%
2024/01/05	5	39.76	2	40.10	39.65	3	13,182	0.02%
2024/01/04	2	39.83	0	0.00	39.75	2	13,377	0.01%
2024/01/03	16	40.11	0	0.00	40.10	16	13,467	0.12%
2024/01/02	2	40.90	0	0.00	40.85	2	13,473	0.01%
2023/12/29	3	41.05	0	0.00	41.10	3	13,509	0.02%
2023/12/28	2.1	41.51	32	41.58	41.25	-29.9	13,529	-0.22%
2023/12/27	2	41.25	3	41.00	40.90	-1	13,590	-0.01%
2023/12/26	1	41.30	1	40.90	41.30	0	13,787	0.00%
2023/12/25	0	40.60	3	40.67	40.50	-3	13,817	-0.02%
2023/12/22	2	40.43	3	40.45	40.45	-1	13,842	-0.01%
2023/12/20	0	40.80	0	0.00	40.90	0	13,918	0.00%
2023/12/19	0	0.00	12	39.78	40.00	-12	13,976	-0.09%
2023/12/18	3	40.35	7.1	40.11	40.05	-4.1	14,091	-0.03%
2023/12/15	17	40.78	1.2	40.80	40.50	15.9	14,169	0.11%
2023/12/14	5	40.51	5	40.60	40.55	0	14,320	0.00%
2023/12/13	39.6	40.91	2	40.53	40.05	37.6	14,340	0.26%
2023/12/12	1.1	42.10	20	41.75	41.25	-18.9	14,203	-0.13%
2023/12/11	71	42.71	51	42.27	42.00	20	14,209	0.14%
2023/12/08	1	42.05	0	0.00	41.75	1	14,044	0.01%
2023/12/07	1	42.45	40	42.15	41.80	-39	14,679	-0.27%
2023/12/06	51	41.76	12.9	42.59	41.50	38.1	14,734	0.26%
2023/12/05	21	40.96	10	41.60	41.60	11	14,713	0.07%
2023/12/04	1	41.50	10	42.45	41.25	-9	14,650	-0.06%
2023/12/01	1.1	42.87	2	42.40	42.10	-0.9	14,631	-0.01%
2023/11/30	51.2	41.91	56	41.71	41.90	-4.8	14,758	-0.03%
2023/11/29	22.1	41.94	10	41.65	41.65	12.1	14,853	0.08%
2023/11/28	5	42.03	2	41.83	41.80	3	15,043	0.02%
2023/11/27	15	42.68	13	43.16	42.30	2	14,918	0.01%
2023/11/24	125.4	43.68	143	43.45	43.70	-17.6	14,718	-0.12%	大買/大賣/
2023/11/23	215	44.37	167.5	44.45	43.75	47.5	14,331	0.33%	大買/大賣/
2023/11/22	59.5	42.90	52.5	43.93	44.10	7	12,667	0.06%
2023/11/21	9	40.49	3	40.23	40.70	6	11,159	0.05%
2023/11/20	0.1	39.30	9.5	39.23	39.45	-9.4	11,274	-0.08%
2023/11/17	0.6	39.00	1	38.95	38.95	-0.4	11,838	0.00%
2023/11/16	102	39.44	104.2	38.91	39.45	-2.2	12,003	-0.02%	大買/大賣/
2023/11/15	2	37.93	17	38.36	38.35	-15	11,935	-0.13%
2023/11/14	10.3	37.51	7	37.73	37.15	3.3	12,047	0.03%
2023/11/13	1.2	38.38	2	37.25	38.40	-0.9	12,162	-0.01%
2023/11/09	3	39.07	0	0.00	39.00	3	12,456	0.02%
2023/11/08	0.1	39.60	0	0.00	39.55	0.1	12,864	0.00%
2023/11/07	6.1	39.30	2	39.70	39.20	4.1	13,105	0.03%
2023/11/06	3.1	39.50	1	39.35	39.55	2.1	14,180	0.01%
2023/11/03	1	39.10	2	39.13	38.80	-1	14,553	-0.01%
2023/11/02	1	38.45	2	38.70	38.60	-1	14,975	-0.01%
2023/11/01	0.1	37.90	3	37.95	38.00	-2.9	15,472	-0.02%
2023/10/31	5.1	38.72	2	39.70	38.00	3.1	15,773	0.02%
2023/10/30	1	38.90	0	0.00	39.20	1	16,754	0.01%
2023/10/27	0.3	38.90	4	38.60	38.55	-3.8	17,835	-0.02%
2023/10/25	2	40.13	0	0.00	39.70	2	20,822	0.01%
2023/10/24	0.1	39.95	1	39.75	40.00	-0.9	21,932	0.00%
2023/10/23	2	39.55	7	40.00	39.50	-5	22,787	-0.02%
2023/10/20	3	39.00	6	39.10	39.40	-3	23,267	-0.01%
2023/10/19	4	39.45	3	39.60	39.70	1	23,658	0.00%
2023/10/18	4.1	39.97	1	39.95	39.95	3.1	24,055	0.01%
2023/10/17	2	40.75	2.5	41.91	40.70	-0.5	24,732	0.00%
2023/10/16	7	41.32	0	0.00	41.45	7	25,612	0.03%
2023/10/13	6	43.09	2	43.23	42.80	4	27,961	0.01%
2023/10/12	210	43.44	207	43.33	43.45	3	30,081	0.01%	大買/大賣/
2023/10/11	0.1	42.90	1	44.05	42.35	-1	30,210	0.00%
2023/10/06	4	43.68	0	0.00	43.70	4	30,670	0.01%
2023/10/04	0	0.00	1	43.55	43.85	-1	31,815	0.00%
2023/10/03	21	44.70	10	44.85	44.20	11	32,722	0.03%
2023/10/02	13	45.53	6	45.50	45.45	7	33,628	0.02%
2023/09/28	202	44.18	201.5	43.71	43.70	0.5	34,336	0.00%	大買/大賣/
2023/09/27	2	42.80	1	42.85	43.10	1	35,761	0.00%
2023/09/26	1	43.55	15	43.70	43.20	-14	37,794	-0.04%
2023/09/25	0	0.00	1	43.55	43.45	-1	38,974	0.00%
2023/09/22	14	43.26	6	42.84	43.50	8	39,302	0.02%
2023/09/21	6.1	42.49	29	42.46	42.60	-22.9	39,267	-0.06%
2023/09/20	101.1	43.69	117	43.19	43.15	-16	39,189	-0.04%	大買/大賣/
2023/09/19	5.1	43.77	12	43.80	43.40	-6.9	39,311	-0.02%
2023/09/18	6	45.05	0	0.00	44.65	6	39,690	0.02%
2023/09/15	6	45.94	4	45.83	45.75	2	40,063	0.00%
2023/09/14	11	45.43	5	45.54	45.70	6	40,128	0.01%
2023/09/13	2	44.95	3	44.90	45.05	-1	40,247	0.00%
2023/09/12	30	46.54	21.9	46.46	45.40	8.1	40,652	0.02%
2023/09/11	5.4	44.24	16	44.97	44.85	-10.7	40,603	-0.03%
2023/09/08	11.1	46.11	4	46.26	45.80	7.1	40,753	0.02%
2023/09/07	18	47.17	5	47.24	47.00	13	40,959	0.03%
2023/09/06	114.1	47.41	121	47.35	47.35	-6.9	41,183	-0.02%	大買/大賣/
2023/09/05	16	47.09	5.1	47.26	47.20	10.9	41,306	0.03%
2023/09/04	3.2	45.06	2	45.65	45.90	1.2	41,445	0.00%
2023/09/01	11	47.01	15	46.61	46.35	-4	41,770	-0.01%
2023/08/31	1.1	46.12	1	46.05	46.45	0.1	42,779	0.00%
2023/08/30	1.2	46.48	2	47.15	46.45	-0.8	44,062	0.00%
2023/08/29	18	46.36	4.1	46.50	46.55	13.9	45,482	0.03%
2023/08/28	14.2	46.28	175	46.32	46.35	-160.8	46,384	-0.35%	大賣/鉅額交易
2023/08/25	229	47.10	174	46.89	46.85	55	46,902	0.12%	大買/大賣/
2023/08/24	18.3	47.77	17	47.69	47.10	1.3	46,948	0.00%
2023/08/23	13.4	48.21	15.6	49.00	47.85	-2.2	47,201	0.00%
2023/08/22	13.1	49.73	7	50.87	49.90	6.1	46,884	0.01%
2023/08/21	5.1	50.42	6.3	50.50	50.40	-1.2	46,749	0.00%
2023/08/18	18	51.29	11	51.16	50.20	7	47,029	0.01%
2023/08/17	210.2	50.99	205	51.90	51.90	5.2	47,268	0.01%	大買/大賣/
2023/08/16	104	50.46	105	50.59	50.60	-1	47,831	0.00%	大買/大賣/
2023/08/15	104.1	50.89	11	50.85	50.80	93.1	48,675	0.19%	大買/
2023/08/14	14	49.34	0	0.00	49.10	14	49,027	0.03%
2023/08/11	9	51.17	7.3	51.55	50.90	1.7	48,792	0.00%
2023/08/10	246	51.04	240	53.03	50.90	6	48,516	0.01%	大買/大賣/
2023/08/09	6	53.50	20	52.80	52.90	-14	47,486	-0.03%
2023/08/08	34	54.51	12	54.23	54.30	22	47,202	0.05%
2023/08/07	4	53.53	20.1	53.40	54.60	-16.1	46,958	-0.03%
2023/08/04	6.6	51.58	10.3	51.70	52.30	-3.7	46,645	-0.01%
2023/08/02	53.1	51.64	27.5	52.20	51.20	25.6	46,533	0.06%
2023/08/01	140	54.47	121	55.21	54.20	19	45,650	0.04%	大買/大賣/
2023/07/31	84	57.52	104	57.29	55.50	-20	44,794	-0.04%	大賣/
2023/07/28	219	54.38	233.9	54.84	54.90	-14.9	42,884	-0.03%	大買/大賣/
2023/07/27	220.3	53.20	220	54.09	54.40	0.3	42,240	0.00%	大買/大賣/
2023/07/26	250.1	51.61	298.5	51.00	51.80	-48.4	41,399	-0.12%	大買/大賣/
2023/07/25	211	52.70	212.1	51.84	51.80	-1.1	41,221	0.00%	大買/大賣/
2023/07/24	11.1	51.98	2	51.85	51.70	9.1	41,224	0.02%
2023/07/21	15.1	53.14	1	53.40	53.30	14.1	41,214	0.03%
2023/07/20	10.2	54.64	15	54.82	54.40	-4.8	41,816	-0.01%
2023/07/19	51.2	53.70	46	54.23	55.00	5.2	41,858	0.01%
2023/07/18	423.2	55.88	380.1	57.52	52.70	43.2	42,707	0.10%	大買/大賣/
2023/07/17	40	54.68	80.3	54.94	56.10	-40.3	42,738	-0.09%
2023/07/14	25	51.40	18	51.15	51.20	7	41,616	0.02%
2023/07/13	238.3	50.38	212	51.56	50.00	26.3	41,722	0.06%	大買/大賣/
2023/07/12	16	51.78	15.1	51.56	51.80	0.9	41,607	0.00%
2023/07/11	36.1	50.61	35	50.88	50.50	1.1	40,894	0.00%
2023/07/10	26.1	52.10	19	52.36	51.10	7.1	40,558	0.02%
2023/07/07	214	53.06	215	51.51	53.10	-1	39,683	0.00%	大買/大賣/
2023/07/06	75.1	52.99	86	53.40	52.20	-10.9	38,769	-0.03%
2023/07/05	97	54.26	180	54.64	53.60	-83	37,858	-0.22%	大賣/
2023/07/04	203	51.22	176	51.54	50.90	27	36,367	0.07%	大買/大賣/
2023/07/03	21	49.34	222.7	49.61	48.90	-201.7	34,318	-0.59%	大賣/鉅額交易
2023/06/30	28	46.15	16.1	46.27	46.45	11.9	33,156	0.04%
2023/06/29	3.1	44.38	0	0.00	44.10	3.1	32,804	0.01%
2023/06/28	1	44.75	1	44.55	44.30	0	32,764	0.00%
2023/06/27	38.3	45.09	66	44.43	44.50	-27.7	32,815	-0.08%
2023/06/26	25.6	46.81	82	46.35	45.55	-56.4	32,644	-0.17%
2023/06/21	26	48.52	10.4	48.45	48.80	15.6	32,215	0.05%
2023/06/20	3	47.03	1.2	47.47	46.90	1.8	31,953	0.01%
2023/06/19	6.6	47.07	4	46.90	46.65	2.6	31,896	0.01%
2023/06/16	33.1	48.40	59	48.95	47.70	-26	31,826	-0.08%
2023/06/15	15	48.08	10	48.49	48.45	5	31,480	0.02%
2023/06/14	622	47.24	315	47.92	47.00	307	31,053	0.99%	大買/大賣/鉅額交易
2023/06/13	205	47.61	129	47.65	47.55	76	30,911	0.25%	大買/大賣/
2023/06/12	68	47.88	16	47.62	47.60	52	30,884	0.17%
2023/06/09	1	48.10	33	47.81	47.90	-32	30,833	-0.10%
2023/06/08	16	47.43	12	47.96	47.20	4	30,866	0.01%
2023/06/07	319	48.11	114	49.02	48.10	205	30,694	0.67%	大買/大賣/鉅額交易
2023/06/06	146.2	49.13	42	49.04	49.20	104.2	30,757	0.34%	大買/鉅額交易
2023/06/05	196	51.04	135.3	51.13	51.20	60.8	30,189	0.20%	大買/大賣/
2023/06/02	70.7	47.06	566	47.89	49.85	-495.3	29,311	-1.69%	大賣/鉅額交易
2023/06/01	34.1	45.75	460	45.79	45.35	-425.9	28,629	-1.49%	大賣/鉅額交易
2023/05/31	123	44.70	190.5	45.09	45.00	-67.5	27,799	-0.24%	大買/大賣/
2023/05/30	152	43.88	5	44.48	43.60	147	27,272	0.54%	大買/鉅額交易
2023/05/29	110	44.03	146	44.43	44.05	-36	27,500	-0.13%	大買/大賣/
2023/05/26	104	42.51	1	43.50	42.15	103	27,080	0.38%	大買/鉅額交易
2023/05/25	95	43.86	13	43.67	43.50	82	27,046	0.30%
2023/05/24	203	44.49	7	44.24	43.90	196	27,509	0.71%	大買/鉅額交易
2023/05/23	21	43.91	19	43.82	43.70	2	28,127	0.01%
2023/05/22	12	43.85	6	44.17	43.70	6	27,785	0.02%
2023/05/19	30	43.27	43	43.54	42.50	-13	26,995	-0.05%
2023/05/18	8	41.61	17.2	41.94	42.20	-9.2	26,067	-0.04%
2023/05/17	18	40.38	4	40.01	39.95	14	25,602	0.05%
2023/05/16	1	39.20	0	0.00	39.25	1	25,599	0.00%
2023/05/15	24	39.01	22	38.99	38.95	2	25,739	0.01%
2023/05/12	47	39.38	44	39.36	39.55	3	26,196	0.01%
2023/05/11	1.4	38.84	13	39.62	38.80	-11.6	27,085	-0.04%
2023/05/10	2.3	40.61	6	40.48	40.10	-3.8	27,456	-0.01%
2023/05/09	201.5	41.38	15	41.06	40.85	186.5	28,203	0.66%	大買/鉅額交易
2023/05/08	10	42.65	8	42.35	42.55	2	28,589	0.01%
2023/05/05	5	41.68	4	41.69	41.70	1	28,955	0.00%
2023/05/04	87	42.22	89	41.96	42.25	-2	29,544	-0.01%
2023/05/03	206.5	42.28	209	42.62	42.10	-2.5	30,042	-0.01%	大買/大賣/
2023/05/02	170	43.18	161	42.97	43.20	9	30,939	0.03%	大買/大賣/
2023/04/28	235.1	42.74	223	43.88	42.30	12.1	31,074	0.04%	大買/大賣/
2023/04/27	31	43.05	141	42.92	43.45	-110	30,334	-0.36%	大賣/鉅額交易
2023/04/26	32	42.69	130	42.08	42.75	-98	29,778	-0.33%	大賣/
2023/04/25	331	43.11	25	44.39	43.00	306	29,262	1.05%	大買/鉅額交易
2023/04/24	32	44.83	353	44.26	45.50	-321	28,135	-1.14%	大賣/鉅額交易
2023/04/21	109	44.49	105	44.26	43.60	4	27,259	0.01%	大買/大賣/
2023/04/20	216	44.68	394.7	44.69	44.10	-178.7	25,445	-0.70%	大買/大賣/鉅額交易
2023/04/19	23	42.43	312.2	43.04	43.60	-289.2	22,841	-1.27%	大賣/鉅額交易
2023/04/18	19	40.26	17.8	40.66	39.65	1.2	21,741	0.01%
2023/04/17	19	39.34	28.4	40.04	40.45	-9.4	21,293	-0.04%
2023/04/14	1	38.45	0	0.00	38.20	1	20,859	0.00%
2023/04/13	6.3	38.84	0	0.00	38.70	6.3	20,818	0.03%
2023/04/12	10	39.55	0	0.00	39.55	10	20,666	0.05%
2023/04/11	10	39.71	5	39.46	39.10	5	20,577	0.02%
2023/04/10	0	39.20	100.4	39.20	38.90	-100.4	20,426	-0.49%
2023/04/07	100	38.65	0	0.00	38.80	100	20,339	0.49%
2023/04/06	0	0.00	2	38.40	38.25	-2	20,286	-0.01%
2023/03/31	101.1	38.55	100	38.55	38.55	1.1	20,243	0.01%	大買/
2023/03/30	2	38.25	5	38.20	38.25	-3	20,171	-0.01%
2023/03/29	2.2	38.25	0	0.00	38.20	2.2	20,138	0.01%
2023/03/28	3.3	38.68	5	38.30	38.25	-1.7	20,130	-0.01%
2023/03/27	10	39.29	107	39.59	39.00	-97	19,980	-0.49%	大賣/
2023/03/24	100	39.15	0	0.00	39.15	100	19,905	0.50%
2023/03/23	9.6	39.31	2	39.08	38.95	7.6	19,818	0.04%
2023/03/22	15.2	40.53	1	40.50	40.05	14.2	19,608	0.07%
2023/03/21	4	40.76	4.5	40.87	40.55	-0.5	19,464	0.00%
2023/03/20	1.3	39.50	7	39.56	40.00	-5.8	19,267	-0.03%
2023/03/17	50.2	40.20	52	40.48	40.20	-1.8	19,160	-0.01%
2023/03/16	71.1	40.66	61	40.29	40.30	10.1	18,916	0.05%
2023/03/15	116	41.24	214	41.12	40.65	-98	18,713	-0.52%	大買/大賣/
2023/03/14	3	40.37	3	40.65	40.45	0	18,427	0.00%
2023/03/13	104	40.32	28	39.61	40.40	76	18,211	0.42%	大買/
2023/03/10	6.5	39.75	15	39.88	39.60	-8.6	18,022	-0.05%
2023/03/09	19.2	41.53	21	41.00	41.00	-1.8	17,743	-0.01%
2023/03/08	383	42.70	335.1	41.30	42.60	47.9	17,033	0.28%	大買/大賣/
2023/03/07	169	41.28	166.4	41.37	41.25	2.6	16,222	0.02%	大買/大賣/
2023/03/06	353	41.37	26.8	40.93	40.95	326.2	15,670	2.08%	大買/鉅額交易
2023/03/03	6	39.29	12	39.34	39.15	-6	14,883	-0.04%
2023/03/02	53	39.31	50	39.60	39.30	3	14,712	0.02%
2023/03/01	28	39.36	155	38.82	39.70	-127	14,472	-0.88%	大賣/鉅額交易
2023/02/24	71.5	38.02	287	38.14	38.00	-215.5	13,947	-1.55%	大賣/鉅額交易
2023/02/23	2.1	39.12	0	0.00	38.90	2.1	13,626	0.02%
2023/02/22	24.3	39.62	20.2	39.48	39.25	4.1	13,325	0.03%
2023/02/21	30.3	40.10	13.4	40.15	41.35	16.9	12,743	0.13%
2023/02/20	0	37.90	2	37.90	38.00	-2	11,775	-0.02%
2023/02/17	151	37.78	27	37.74	37.85	124	11,738	1.06%	大買/鉅額交易
2023/02/16	109	37.50	5	37.30	37.45	104	11,607	0.90%	大買/鉅額交易
2023/02/15	10	37.09	1	36.95	36.95	9	11,476	0.08%
2023/02/14	101.8	36.80	2	36.90	36.80	99.8	11,304	0.88%	大買/
2023/02/13	1.1	37.53	11	37.49	37.40	-9.9	11,196	-0.09%
2023/02/10	102	37.98	106	38.81	37.80	-4	11,041	-0.04%	大買/大賣/
2023/02/09	264	38.15	230.1	38.16	38.75	33.9	10,531	0.32%	大買/大賣/
2023/02/08	10	37.35	24	37.83	36.85	-14	9,585	-0.15%
2023/02/07	26.1	36.69	6	37.87	37.85	20.1	8,994	0.22%
2023/02/06	9	38.22	25.1	37.71	38.35	-16.1	8,026	-0.20%
2023/02/03	33	38.30	41.1	38.16	38.30	-8.1	7,409	-0.11%
2023/02/02	21	37.29	24.4	37.26	38.00	-3.4	6,824	-0.05%
2023/02/01	143	36.12	178	36.16	36.45	-35	5,941	-0.59%	大買/大賣/
2023/01/31	102	34.32	122.4	34.32	35.20	-20.4	5,156	-0.40%	大買/大賣/
2023/01/30	28	32.32	17	32.57	32.60	11	4,049	0.27%
2023/01/17	0.2	29.35	1	29.30	29.65	-0.9	3,594	-0.02%
2023/01/16	2	29.25	0	0.00	29.15	2	3,596	0.06%
2023/01/12	0.2	29.50	0	0.00	29.35	0.2	3,685	0.00%
2023/01/11	0.2	29.90	0	0.00	29.70	0.2	3,685	0.00%
2023/01/10	0.4	29.80	0	0.00	29.65	0.4	3,701	0.01%
2023/01/09	0	0.00	1	30.35	30.40	-1	3,687	-0.03%
2023/01/06	0.1	30.35	3	30.45	30.30	-2.9	3,680	-0.08%
2023/01/05	0.2	30.55	0	0.00	30.40	0.2	3,744	0.00%
2023/01/04	1.6	30.81	0	0.00	30.65	1.6	3,743	0.04%
2023/01/03	2.2	30.07	0	0.00	30.60	2.2	3,722	0.06%
2022/12/28	1	29.95	1	30.30	29.80	0	3,871	0.00%
2022/12/23	0	0.00	3	30.35	30.40	-3	3,938	-0.08%
2022/12/20	3	30.30	1	30.00	29.75	2	4,113	0.05%
2022/12/16	0	0.00	1	30.55	30.10	-1	4,159	-0.02%
2022/12/15	1	31.25	3.2	31.06	31.00	-2.2	4,148	-0.05%
2022/12/14	0	0.00	13	30.75	30.85	-13	4,128	-0.31%
2022/12/09	1	30.70	1	29.95	30.05	0	4,290	0.00%
2022/12/07	3	29.97	1	30.55	29.90	2	4,285	0.05%
2022/12/06	0.1	30.60	1	30.65	30.20	-0.9	4,259	-0.02%
2022/12/05	50	31.10	4	31.08	31.10	46	4,283	1.07%
2022/12/02	50.1	31.30	1	30.85	30.90	49.1	4,236	1.16%
2022/12/01	0	0.00	8	30.45	30.35	-8	4,090	-0.20%
2022/11/30	0	0.00	2	30.10	30.00	-2	4,014	-0.05%
2022/11/29	1	29.95	0	0.00	30.15	1	4,026	0.02%
2022/11/25	11	30.09	0	0.00	29.85	11	4,051	0.27%
2022/11/24	1	29.85	6	29.94	29.95	-5	4,013	-0.12%
2022/11/21	1	29.75	0	0.00	29.65	1	4,037	0.02%
2022/11/17	5	30.24	3	30.37	30.05	2	4,006	0.05%
2022/11/15	1	30.10	0	0.00	30.40	1	3,853	0.03%
2022/11/09	0	0.00	3	29.62	29.45	-3	3,743	-0.08%
2022/11/08	0	0.00	1	29.45	29.50	-1	3,698	-0.03%
2022/11/07	1	29.80	0.5	29.75	29.55	0.5	3,673	0.01%
2022/10/31	2	27.73	0	0.00	27.60	2	3,581	0.06%
2022/10/26	1	28.00	1	27.90	27.60	0	3,758	0.00%
2022/10/21	0	0.00	1	27.40	27.45	-1	4,228	-0.02%
2022/10/20	4	27.74	1	27.30	27.30	3	4,225	0.07%
2022/10/13	0	0.00	5	27.18	27.20	-5	4,332	-0.12%
2022/10/07	0	0.00	1	30.10	29.60	-1	4,430	-0.02%
2022/10/06	3	29.97	5	29.99	29.85	-2	4,486	-0.04%
2022/09/30	0	0.00	1	28.00	28.15	-1	4,609	-0.02%
2022/09/29	2	28.68	3	28.78	28.20	-1	4,664	-0.02%
2022/09/28	7	27.85	0	0.00	27.75	7	4,663	0.15%
2022/09/27	0	0.00	1	27.95	28.20	-1	4,600	-0.02%
2022/09/26	5	27.95	0	0.00	27.80	5	4,633	0.11%
2022/09/23	0	0.00	1	29.40	29.50	-1	4,634	-0.02%
2022/09/22	0	0.00	1	30.10	29.95	-1	4,673	-0.02%
2022/09/21	0	0.00	1	30.35	30.05	-1	4,752	-0.02%
2022/09/20	0	0.00	5	30.19	30.30	-5	4,883	-0.10%
2022/09/16	0	0.00	5	30.00	29.60	-5	4,830	-0.10%
2022/09/15	0	0.00	2	29.60	29.55	-2	4,799	-0.04%
2022/09/14	3	29.05	0	0.00	29.45	3	4,721	0.06%
2022/09/08	0	0.00	3	28.40	28.90	-3	4,750	-0.06%
2022/09/05	2.5	28.91	0	0.00	28.85	2.5	4,866	0.05%
2022/09/01	1	29.60	0	0.00	29.55	1	4,867	0.02%
2022/08/31	0	0.00	1	30.10	30.30	-1	4,882	-0.02%
2022/08/30	0	0.00	2	29.70	29.55	-2	4,830	-0.04%
2022/08/29	2	29.35	1	29.40	29.50	1	4,860	0.02%
2022/08/26	0	0.00	2	30.70	30.60	-2	4,817	-0.04%
2022/08/24	1	30.30	0	0.00	30.35	1	4,814	0.02%
2022/08/22	7	30.84	0	0.00	30.55	7	4,838	0.14%
2022/08/18	0	0.00	6	30.50	30.50	-6	4,790	-0.13%
2022/08/17	0	0.00	2	30.23	30.25	-2	4,779	-0.04%
2022/08/15	1	31.20	1	31.15	31.25	0	4,692	0.00%
2022/08/10	4	30.39	0	0.00	30.30	4	4,986	0.08%
2022/08/04	2	30.18	0	0.00	29.90	2	4,959	0.04%
2022/08/03	4	30.79	1	30.45	30.50	3	4,927	0.06%
2022/08/02	1	31.15	1	31.10	31.35	0	4,893	0.00%
2022/08/01	3	32.02	3	32.00	31.95	0	4,889	0.00%
2022/07/29	2	31.30	5	31.50	31.90	-3	4,757	-0.06%
2022/07/25	1	31.10	0	0.00	31.00	1	4,395	0.02%
2022/07/22	2	32.00	0	0.00	31.35	2	4,372	0.05%
2022/07/20	0	0.00	2	31.80	31.20	-2	4,370	-0.05%
2022/07/19	0	0.00	3	31.20	31.50	-3	4,411	-0.07%
2022/07/18	0	0.00	3	31.30	31.05	-3	4,407	-0.07%
2022/07/14	0	0.00	1	30.85	30.90	-1	4,320	-0.02%
2022/07/13	12	30.13	0	0.00	30.00	12	4,256	0.28%
2022/07/11	1	30.30	1	30.80	30.20	0	4,322	0.00%
2022/07/08	0	0.00	1	30.40	30.30	-1	4,278	-0.02%
2022/07/07	14	28.70	0	0.00	28.90	14	4,186	0.33%
2022/07/06	0	0.00	26	28.90	28.60	-26	4,222	-0.62%
2022/06/30	0	0.00	3	29.60	28.80	-3	4,741	-0.06%
2022/06/29	5	30.18	2	30.25	30.20	3	4,745	0.06%
2022/06/28	4	30.45	6	30.56	30.80	-2	4,778	-0.04%
2022/06/27	0	0.00	1	30.10	29.80	-1	4,773	-0.02%
2022/06/23	1	28.80	0	0.00	28.90	1	4,897	0.02%
2022/06/21	0	0.00	1	28.65	28.75	-1	5,190	-0.02%
2022/06/16	0	0.00	0	29.35	28.60	0	5,606	0.00%
2022/06/15	1	29.65	6	29.63	29.35	-5	5,699	-0.09%
2022/06/10	1	29.30	0	0.00	29.30	1	5,851	0.02%
2022/06/09	8	29.74	0	0.00	29.65	8	6,019	0.13%
2022/06/08	1	29.80	0	0.00	29.70	1	6,068	0.02%
2022/06/06	0	0.00	0.3	29.50	29.30	-0.3	6,325	0.00%
2022/06/01	0.1	29.50	5	29.65	29.45	-4.9	6,505	-0.08%
2022/05/27	0	0.00	2	28.95	28.90	-2	6,752	-0.03%
2022/05/26	1	28.55	0	0.00	28.55	1	6,779	0.01%
2022/05/23	1	29.45	0	0.00	28.80	1	6,884	0.01%
2022/05/20	37	30.19	36	29.93	29.40	1	6,919	0.01%
2022/05/19	3	29.08	1	29.60	29.60	2	6,804	0.03%
2022/05/18	2	29.10	10	28.65	29.45	-8	6,814	-0.12%
2022/05/17	10	28.15	1	28.15	28.50	9	6,817	0.13%
2022/05/16	0	0.00	2	27.65	27.35	-2	6,873	-0.03%
2022/05/12	2	27.20	8	27.09	26.55	-6	6,994	-0.09%
2022/05/11	1	27.30	0	0.00	27.25	1	7,008	0.01%
2022/05/10	35.1	27.40	0	0.00	27.45	35.1	7,051	0.50%
2022/05/09	1	27.35	4	27.40	27.15	-3	7,221	-0.04%
2022/05/06	1	28.85	5	28.73	28.70	-4	7,247	-0.06%
2022/05/05	1	29.80	2	29.58	29.75	-1	7,312	-0.01%
2022/05/03	10	28.95	0	0.00	28.75	10	7,377	0.14%
2022/04/29	1	28.95	5	28.95	28.95	-4	7,451	-0.05%
2022/04/27	26	28.47	81	28.33	28.75	-55	7,545	-0.73%
2022/04/26	2	29.20	0	0.00	29.20	2	7,622	0.03%
2022/04/25	1	29.30	1	29.60	29.20	0	7,678	0.00%
2022/04/22	1	31.10	0	0.00	31.05	1	7,645	0.01%
2022/04/21	12	31.65	10	31.55	31.60	2	7,709	0.03%
2022/04/20	10	32.30	15	32.29	32.30	-5	7,785	-0.06%
2022/04/14	3	32.47	2	32.50	32.30	1	8,330	0.01%
2022/04/13	1	32.50	0	0.00	32.85	1	8,546	0.01%
2022/04/12	7	32.43	0	0.00	32.50	7	9,449	0.07%
2022/04/11	110	32.93	5	32.69	32.70	105	9,696	1.08%	大買/鉅額交易
2022/04/08	30	34.21	0	0.00	34.15	30	9,656	0.31%
2022/04/07	4	35.54	127	35.49	34.05	-123	9,718	-1.27%	大賣/鉅額交易
2022/04/06	5	35.20	0	0.00	35.70	5	9,652	0.05%
2022/04/01	1	35.85	0	0.00	35.90	1	9,998	0.01%
2022/03/30	0	0.00	2	35.90	35.95	-2	12,911	-0.02%
2022/03/29	4	35.28	3	35.50	34.90	1	13,307	0.01%
2022/03/28	0.1	35.40	2	35.15	35.55	-1.9	13,210	-0.01%
2022/03/25	9	36.07	16	36.50	35.60	-7	13,187	-0.05%
2022/03/24	3	35.80	1	35.85	35.50	2	13,079	0.02%
2022/03/23	1	35.20	2	35.30	35.35	-1	13,109	-0.01%
2022/03/22	2	35.65	4	35.40	35.70	-2	13,328	-0.02%
2022/03/21	3	35.17	2	35.28	35.10	1	13,991	0.01%
2022/03/18	8.4	34.26	4	34.44	34.35	4.4	14,029	0.03%
2022/03/17	1	33.45	4	33.79	33.75	-3	14,278	-0.02%
2022/03/16	3	33.02	0	0.00	32.95	3	14,679	0.02%
2022/03/15	4	33.46	2	33.63	32.85	2	14,651	0.01%
2022/03/14	3	33.43	8	34.00	33.45	-5	14,637	-0.03%
2022/03/11	0	0.00	13	34.59	34.75	-13	14,521	-0.09%
2022/03/10	0	0.00	12	34.68	34.35	-12	14,539	-0.08%
2022/03/09	5	33.76	2	33.75	34.00	3	14,477	0.02%
2022/03/08	2	32.33	1	32.45	32.15	1	14,571	0.01%
2022/03/07	2	33.18	1	33.05	33.00	1	14,967	0.01%
2022/03/04	6	35.08	5	34.80	34.40	1	15,099	0.01%
2022/03/03	3	34.40	7	34.32	34.25	-4	15,121	-0.03%
2022/03/02	0	0.00	10	33.49	33.60	-10	15,242	-0.07%
2022/03/01	1	33.90	1	33.80	33.85	0	15,363	0.00%
2022/02/25	2	33.60	0	0.00	33.25	2	15,621	0.01%
2022/02/24	7	33.74	5	33.35	33.30	2	15,743	0.01%
2022/02/23	0	0.00	3	34.57	34.60	-3	15,845	-0.02%
2022/02/22	7	34.54	0	0.00	34.20	7	16,268	0.04%
2022/02/21	1.2	35.09	1	35.35	35.20	0.2	16,631	0.00%
2022/02/18	1	35.05	3	35.20	35.55	-2	17,442	-0.01%
2022/02/17	1	34.95	5	35.29	34.95	-4	17,780	-0.02%
2022/02/16	13	34.89	1	34.95	34.85	12	18,411	0.07%
2022/02/15	1	34.05	52	34.02	33.90	-51	18,703	-0.27%
2022/02/14	53	33.55	0	0.00	33.60	53	19,805	0.27%
2022/02/11	4	34.40	7	34.35	34.50	-3	21,027	-0.01%
2022/02/10	1	35.10	0	0.00	34.80	1	21,483	0.00%
2022/02/09	0	0.00	5	34.98	35.10	-5	21,905	-0.02%
2022/02/08	1	34.45	1	34.45	34.75	0	22,079	0.00%
2022/02/07	2	33.45	4	33.71	33.95	-2	22,587	-0.01%
2022/01/26	1	31.70	2	32.10	31.95	-1	22,967	0.00%
2022/01/24	1.3	32.57	1	32.85	32.80	0.3	24,747	0.00%
2022/01/21	0	0.00	12	34.28	33.40	-12	26,168	-0.05%
2022/01/20	3	34.27	1	34.40	34.10	2	27,583	0.01%
2022/01/19	2	34.45	25	34.50	34.10	-23	28,672	-0.08%
2022/01/18	2	34.48	2	34.73	34.10	0	29,621	0.00%
2022/01/17	5	34.33	0	0.00	34.60	5	29,597	0.02%
2022/01/14	4.1	33.15	0.1	33.50	33.55	4	29,550	0.01%
2022/01/13	4	34.25	4.2	33.97	34.00	-0.2	29,675	0.00%
2022/01/12	11	34.55	16	34.32	34.30	-5	29,584	-0.02%
2022/01/11	15	34.89	18	35.33	34.50	-3	29,498	-0.01%
2022/01/10	9	35.73	2	35.73	35.75	7	29,286	0.02%
2022/01/07	23	36.52	30	36.36	36.25	-7	29,165	-0.02%
2022/01/06	6	37.33	2	37.45	37.35	4	28,931	0.01%
2022/01/05	23.3	38.21	6	38.37	37.15	17.3	28,728	0.06%
2022/01/04	9	36.91	2	37.10	37.10	7	27,826	0.03%
2022/01/03	2	36.35	0	0.00	35.95	2	27,520	0.01%
2021/12/30	6	36.69	0	0.00	36.60	6	27,480	0.02%
2021/12/29	4	36.65	0	0.00	36.65	4	27,441	0.01%
2021/12/28	1	37.65	4	37.63	36.90	-3	27,314	-0.01%
2021/12/27	67	38.03	23	38.17	37.60	44	27,062	0.16%
2021/12/24	55	38.43	83	38.73	39.95	-28	26,024	-0.11%
2021/12/23	23	36.22	20	36.39	36.35	3	24,424	0.01%
2021/12/22	0	0.00	5	35.16	35.20	-5	24,030	-0.02%
2021/12/21	3	34.98	1	35.05	35.15	2	24,146	0.01%
2021/12/20	0	0.00	1	35.00	35.30	-1	24,258	0.00%
2021/12/17	8	35.38	4.5	35.28	35.20	3.5	24,494	0.01%
2021/12/16	4	35.78	9	35.76	36.00	-5	25,278	-0.02%
2021/12/15	29	36.49	26	35.60	35.00	3	25,333	0.01%
2021/12/14	0	0.00	2	35.60	35.60	-2	24,657	-0.01%
2021/12/13	12	35.78	1	35.70	35.50	11	24,521	0.04%
2021/12/10	14	35.64	45	35.68	36.00	-31	24,219	-0.13%
2021/12/09	2	34.03	4	34.30	34.00	-2	23,755	-0.01%
2021/12/08	1	33.85	6	34.00	33.80	-5	23,674	-0.02%
2021/12/07	12	33.71	0	0.00	33.55	12	23,573	0.05%
2021/12/06	8	33.77	3	34.00	33.80	5	23,497	0.02%
2021/12/03	6	33.15	13	32.97	33.15	-7	23,397	-0.03%
2021/12/02	3	32.57	7	33.17	32.35	-4	23,306	-0.02%
2021/12/01	23	32.91	7	32.98	33.25	16	23,147	0.07%
2021/11/30	1	35.25	6.2	35.41	35.00	-5.2	22,756	-0.02%
2021/11/29	31	34.01	20	33.54	34.50	11	22,557	0.05%
2021/11/26	2.2	34.53	3	34.47	34.40	-0.9	22,383	0.00%
2021/11/25	16	34.79	2	34.50	34.40	14	22,180	0.06%
2021/11/24	5	35.06	9	34.56	34.75	-4	22,068	-0.02%
2021/11/23	3	35.42	4	35.58	35.20	-1	21,840	0.00%
2021/11/22	6	35.88	30	36.03	35.40	-24	21,725	-0.11%
2021/11/19	13	35.87	8	35.35	35.90	5	21,562	0.02%
2021/11/18	17	36.38	11	36.10	36.00	6	21,120	0.03%
2021/11/17	16	38.18	7.4	38.17	37.30	8.6	20,685	0.04%
2021/11/16	14	37.00	5	36.81	37.25	9	19,849	0.05%
2021/11/15	40	37.69	26	38.16	37.25	14	19,423	0.07%
2021/11/12	5.4	36.06	8	35.68	35.85	-2.6	18,705	-0.01%
2021/11/11	51.5	37.41	51	37.28	36.25	0.5	18,338	0.00%
2021/11/10	204	37.49	195	37.28	37.10	9	17,216	0.05%	大買/大賣/
2021/11/09	15	35.13	10	35.04	34.90	5	15,946	0.03%
2021/11/08	1	34.00	4	34.00	34.70	-3	15,597	-0.02%
2021/11/05	5	33.87	4	34.25	34.25	1	15,295	0.01%
2021/11/04	30	34.28	23	34.46	34.40	7	14,950	0.05%
2021/11/03	8	33.56	7	33.77	33.30	1	14,421	0.01%
2021/11/02	36	34.98	36	34.75	33.10	0	14,291	0.00%
2021/11/01	133	35.75	144	36.05	36.30	-11	13,606	-0.08%	大買/大賣/
2021/10/29	37	33.84	48	34.05	34.60	-11	12,750	-0.09%
2021/10/28	253	32.55	235	32.69	32.20	18	11,254	0.16%	大買/大賣/
2021/10/27	14	30.64	26.1	30.75	31.95	-12.1	9,770	-0.12%
2021/10/26	38	30.04	45	30.02	29.05	-7	8,702	-0.08%
2021/10/25	0	0.00	12	28.29	28.45	-12	7,660	-0.16%
2021/10/21	3	28.48	1	28.35	28.00	2	8,139	0.02%
2021/10/19	0.1	27.40	0	0.00	27.35	0.1	7,935	0.00%
2021/10/18	2	27.05	0	0.00	26.95	2	7,912	0.03%
2021/10/15	1	26.80	0	0.00	26.80	1	7,937	0.01%
2021/10/14	2	26.65	2	26.85	26.45	0	7,930	0.00%
2021/10/13	1	26.60	0	0.00	26.60	1	7,905	0.01%
2021/10/12	3	27.52	0	0.00	27.25	3	7,841	0.04%
2021/10/08	2	28.18	1	28.65	28.05	1	7,779	0.01%
2021/10/06	4	28.18	1	28.65	27.50	3	7,741	0.04%
2021/10/05	2	28.18	0	0.00	28.30	2	7,721	0.03%
2021/10/04	106	28.73	115	28.85	28.80	-9	7,622	-0.12%	大買/大賣/
2021/10/01	1	28.20	7	28.82	28.50	-6	7,383	-0.08%
2021/09/30	3	28.50	0	0.00	28.45	3	7,122	0.04%
2021/09/29	2	28.30	5	28.18	28.25	-3	7,123	-0.04%
2021/09/28	0	0.00	3	28.65	28.75	-3	7,226	-0.04%
2021/09/27	6	28.43	0	0.00	28.10	6	7,833	0.08%
2021/09/24	8	28.95	6	29.16	28.90	2	8,042	0.02%
2021/09/23	19	29.44	97	29.85	29.35	-78	7,733	-1.01%
2021/09/22	91	29.11	17	28.69	29.40	74	6,798	1.09%
2021/09/17	1	27.90	0	0.00	27.90	1	6,444	0.02%
2021/09/16	0	0.00	4	27.93	27.25	-4	6,417	-0.06%
2021/09/14	0	0.00	1	27.10	26.95	-1	6,255	-0.02%
2021/09/08	0	0.00	2	26.65	26.30	-2	6,296	-0.03%
2021/09/06	1	26.95	0.1	27.30	26.80	0.9	6,296	0.01%
2021/09/03	0.1	26.90	5	27.30	27.25	-4.9	6,211	-0.08%
2021/09/02	2	26.75	0	0.00	26.55	2	6,134	0.03%
2021/09/01	10	26.95	10	27.30	27.25	0	6,095	0.00%
2021/08/27	0	0.00	8	26.76	26.60	-8	6,056	-0.13%
2021/08/26	6	26.71	0	0.00	26.55	6	6,004	0.10%
2021/08/25	3	26.15	1	26.70	26.70	2	5,983	0.03%
2021/08/24	0	0.00	1	26.45	25.90	-1	5,981	-0.02%
2021/08/23	0	0.00	4	25.99	26.10	-4	6,001	-0.07%
2021/08/20	1	25.35	2	25.70	25.50	-1	6,031	-0.02%
2021/08/19	1	25.70	0	0.00	25.30	1	6,012	0.02%
2021/08/17	2	26.45	0	0.00	26.00	2	6,029	0.03%
2021/08/16	0	0.00	5	26.14	26.45	-5	6,022	-0.08%
2021/08/13	3	27.23	0	0.00	27.00	3	5,997	0.05%
2021/08/12	7	27.95	1	27.70	27.30	6	5,980	0.10%
2021/08/11	22	27.72	23	27.50	27.90	-1	5,844	-0.02%
2021/08/10	4	27.24	1	27.25	27.25	3	5,705	0.05%
2021/08/09	1	27.90	2	27.90	27.80	-1	5,752	-0.02%
2021/08/06	19	28.78	7	29.09	28.45	12	5,749	0.21%
2021/08/05	1	27.70	1	27.75	27.50	0	5,460	0.00%
2021/08/04	0	0.00	5	27.75	28.05	-5	5,397	-0.09%
2021/08/03	3	27.00	10	26.95	26.85	-7	5,384	-0.13%
2021/07/30	5	27.00	10	27.03	26.95	-5	5,531	-0.09%
2021/07/29	10	27.48	0	0.00	27.05	10	5,629	0.18%
2021/07/27	33	27.96	27	27.79	28.30	6	5,543	0.11%
2021/07/26	2	26.75	5	26.79	26.80	-3	5,184	-0.06%
2021/07/23	2	26.55	3	26.47	26.30	-1	5,234	-0.02%
2021/07/22	2	26.30	3	26.20	26.10	-1	5,367	-0.02%
2021/07/21	2	26.05	7	26.13	25.90	-5	5,396	-0.09%
2021/07/20	3	26.45	70	26.50	26.45	-67	5,393	-1.24%
2021/07/19	13	27.02	3	27.00	26.95	10	5,420	0.18%
2021/07/16	62	27.09	1	27.20	26.85	61	5,517	1.11%
2021/07/14	4	26.76	1	26.70	26.50	3	5,657	0.05%
2021/07/13	0	0.00	2	27.48	27.15	-2	5,649	-0.04%
2021/07/12	4	27.55	4	27.54	27.55	0	5,613	0.00%
2021/07/09	1	26.80	0	0.00	26.85	1	5,555	0.02%
2021/07/08	2	27.50	0	0.00	27.25	2	5,633	0.04%
2021/07/07	4	27.48	2	27.60	27.35	2	5,739	0.03%
2021/07/06	4	28.05	2	27.90	27.90	2	5,753	0.03%
2021/07/05	4	29.13	1	29.15	28.85	3	5,841	0.05%
2021/07/02	21	29.12	21	28.19	28.90	0	5,701	0.00%
2021/07/01	12	27.70	14	27.75	27.50	-2	5,185	-0.04%
2021/06/30	2	26.00	0	0.00	26.00	2	5,396	0.04%
2021/06/29	2	26.20	10	25.80	25.85	-8	5,802	-0.14%
2021/06/28	3	26.25	0	0.00	26.25	3	5,815	0.05%
2021/06/25	0	0.00	1	27.70	27.70	-1	5,871	-0.02%
2021/06/22	0	0.00	1	27.05	26.80	-1	5,881	-0.02%
2021/06/21	1	26.55	0	0.00	26.55	1	5,896	0.02%
2021/06/17	1	27.15	0	0.00	27.25	1	5,971	0.02%
2021/06/15	0	0.00	1	26.95	27.15	-1	6,030	-0.02%
2021/06/11	4	26.95	0	0.00	26.85	4	6,058	0.07%
2021/06/10	1	26.70	5	26.72	26.80	-4	6,081	-0.07%
2021/06/08	6	26.49	0	0.00	26.55	6	6,165	0.10%
2021/06/04	0	0.00	8	26.50	26.30	-8	6,241	-0.13%
2021/05/28	1	26.10	1	26.45	26.35	0	6,488	0.00%
2021/05/27	2	25.60	0	0.00	26.10	2	6,493	0.03%
2021/05/26	2	25.80	0	0.00	25.70	2	6,527	0.03%
2021/05/25	2	25.78	0	0.00	25.75	2	6,504	0.03%
2021/05/24	0	0.00	2	25.50	25.75	-2	6,556	-0.03%
2021/05/20	0	25.20	0	0.00	25.15	0	6,854	0.00%
2021/05/17	5	22.59	1	23.25	23.00	4	6,981	0.06%
2021/05/14	12	25.07	0	0.00	24.80	12	6,950	0.17%
2021/05/13	7	24.94	3	25.60	25.05	4	7,022	0.06%
2021/05/12	4	26.09	5	25.42	25.45	-1	6,988	-0.01%
2021/05/11	4	26.87	0	0.00	26.55	4	6,855	0.06%
2021/05/10	2	28.28	10	28.15	28.25	-8	6,814	-0.12%
2021/05/07	0	0.00	3	29.00	28.95	-3	6,742	-0.04%
2021/05/05	10	27.20	0	0.00	27.20	10	6,620	0.15%
2021/05/04	4	27.39	2	27.95	27.20	2	6,710	0.03%
2021/05/03	5	28.65	45	28.73	28.50	-40	6,635	-0.60%
2021/04/29	1	29.45	0	0.00	29.45	1	6,620	0.02%
2021/04/28	0	0.00	1	29.85	29.90	-1	6,596	-0.02%
2021/04/22	0	0.00	1	29.45	29.05	-1	6,618	-0.02%
2021/04/21	2	30.03	6	30.18	29.95	-4	6,558	-0.06%
2021/04/20	2	29.45	3	29.50	29.65	-1	6,499	-0.02%
2021/04/19	0	0.00	5	29.50	29.45	-5	6,594	-0.08%
2021/04/16	0	0.00	1	29.15	29.25	-1	6,646	-0.02%
2021/04/15	1	28.85	3	29.17	29.05	-2	6,984	-0.03%
2021/04/14	2	28.98	0	0.00	28.95	2	7,744	0.03%
2021/04/13	2	30.10	15	29.26	29.25	-13	7,860	-0.17%
2021/04/12	6	30.03	9	30.29	30.15	-3	7,837	-0.04%
2021/04/09	17	30.30	26	30.22	30.10	-9	7,846	-0.11%
2021/04/08	30	31.03	2	31.10	30.95	28	7,669	0.37%
2021/04/07	49	31.40	22	31.25	31.30	27	7,565	0.36%
2021/04/06	7	31.11	21	30.91	31.35	-14	7,343	-0.19%
2021/04/01	6	29.89	20	29.86	29.90	-14	6,835	-0.20%
2021/03/31	3	29.03	0	0.00	28.95	3	6,472	0.05%
2021/03/30	8	29.05	5	29.14	29.15	3	6,609	0.05%
2021/03/26	0	0.00	1	28.75	28.75	-1	6,590	-0.02%
2021/03/25	1	28.90	3	29.05	28.70	-2	6,643	-0.03%
2021/03/24	1	28.55	0	0.00	28.60	1	6,640	0.02%
2021/03/22	0	0.00	1	29.10	29.20	-1	6,663	-0.02%
2021/03/19	2	28.80	10	28.75	28.90	-8	6,684	-0.12%
2021/03/18	10	28.70	1	28.65	28.70	9	6,677	0.13%
2021/03/17	1	28.60	0	0.00	28.65	1	6,757	0.01%
2021/03/16	10	28.44	1	28.45	28.40	9	6,885	0.13%
2021/03/15	2	28.38	11	28.37	28.35	-9	6,999	-0.13%
2021/03/12	6	28.60	2	28.80	28.55	4	7,075	0.06%
2021/03/11	3	28.58	0	0.00	28.70	3	7,383	0.04%
2021/03/10	2	28.60	0	0.00	28.55	2	7,414	0.03%
2021/03/05	3	29.05	2	29.20	29.30	1	7,831	0.01%
2021/03/04	3	28.57	0	0.00	28.75	3	7,950	0.04%
2021/03/02	2	29.28	2	28.85	28.90	0	8,466	0.00%
2021/02/26	3	29.05	0	0.00	29.30	3	9,090	0.03%
2021/02/25	0	0.00	3	29.50	29.40	-3	9,524	-0.03%
2021/02/24	1	30.10	4	29.48	29.30	-3	9,629	-0.03%
2021/02/23	3	29.63	2	29.75	29.70	1	9,582	0.01%
2021/02/22	9	30.14	21	30.06	30.10	-12	9,545	-0.13%
2021/02/18	4	29.18	1	28.95	29.15	3	9,323	0.03%
2021/02/17	4	28.73	3	28.72	28.95	1	9,339	0.01%
2021/02/04	3	29.13	3	29.10	29.10	0	9,358	0.00%
2021/02/03	1	28.50	7	28.61	28.50	-6	9,326	-0.06%
2021/02/02	5	27.90	5	28.23	28.20	0	9,438	0.00%
2021/02/01	19.1	27.57	19	27.59	27.90	0.1	9,682	0.00%
2021/01/27	1	28.85	13	29.15	29.15	-12	9,855	-0.12%
2021/01/26	1	28.85	1	29.05	28.85	0	9,887	0.00%
2021/01/25	3	28.32	0	0.00	28.40	3	9,849	0.03%
2021/01/21	6	28.14	3	28.60	27.95	3	9,941	0.03%
2021/01/20	39	28.48	38	28.42	28.20	1	10,007	0.01%
2021/01/19	0	0.00	1	29.60	29.20	-1	9,997	-0.01%
2021/01/18	3	29.13	0	0.00	29.15	3	10,064	0.03%
2021/01/15	4	29.03	2	28.95	28.80	2	10,122	0.02%
2021/01/14	1	29.60	0	0.00	29.55	1	10,154	0.01%
2021/01/13	0	0.00	12	29.05	29.05	-12	10,198	-0.12%
2021/01/11	3	29.68	0	0.00	29.65	3	10,156	0.03%
2021/01/08	17	30.22	17	30.31	30.20	0	10,271	0.00%
2021/01/07	85	30.93	47	30.91	31.25	38	10,264	0.37%
2021/01/06	1	30.00	3	30.00	29.45	-2	10,401	-0.02%
2021/01/05	0	0.00	12	29.60	29.50	-12	10,848	-0.11%
2020/12/29	2	28.80	0	0.00	28.85	2	10,861	0.02%
2020/12/28	0	0.00	1	28.90	29.05	-1	10,807	-0.01%
2020/12/25	4	28.84	10	28.80	28.85	-6	10,741	-0.06%
2020/12/24	16	28.85	0	0.00	29.05	16	10,699	0.15%
2020/12/23	0	0.00	7	28.41	28.45	-7	10,545	-0.07%
2020/12/21	2	28.00	1	28.00	28.20	1	10,567	0.01%
2020/12/18	6	27.91	1	28.20	28.00	5	10,552	0.05%
2020/12/17	2	28.20	0	0.00	28.30	2	10,550	0.02%
2020/12/16	1	28.40	0	0.00	28.50	1	10,647	0.01%
2020/12/14	10	28.70	0	0.00	28.75	10	10,775	0.09%
2020/12/11	6	28.49	4	28.75	28.55	2	10,797	0.02%
2020/12/10	12	29.12	30	28.85	28.95	-18	10,799	-0.17%
2020/12/09	12	29.44	0	0.00	29.45	12	10,678	0.11%
2020/12/08	4.1	29.73	0	0.00	29.65	4.1	10,686	0.04%
2020/12/07	39	30.38	11	30.19	30.10	28	10,646	0.26%
2020/12/04	24	29.61	0	0.00	29.55	24	10,389	0.23%
2020/12/03	15	29.74	21	29.67	29.65	-6	10,475	-0.06%
2020/12/02	1	29.25	6	29.70	29.35	-5	10,456	-0.05%
2020/12/01	1	29.25	0	0.00	29.25	1	10,437	0.01%
2020/11/30	0	0.00	5	29.40	29.55	-5	10,438	-0.05%
2020/11/27	1	29.05	3	28.98	28.90	-2	10,370	-0.02%
2020/11/26	6	28.83	5	28.77	28.60	1	10,410	0.01%
2020/11/25	14	29.19	23	29.13	28.70	-9	10,293	-0.09%
2020/11/24	4	27.49	9	27.59	28.00	-5	9,916	-0.05%
2020/11/23	10	26.65	1	27.05	27.05	9	10,531	0.09%
2020/11/16	5	26.50	0	0.00	26.50	5	12,539	0.04%
2020/11/13	0	0.00	5	26.75	26.70	-5	12,918	-0.04%
2020/11/12	1	26.55	0	0.00	26.70	1	12,992	0.01%
2020/11/11	30	27.08	6	26.94	27.00	24	13,063	0.18%
2020/11/10	3	26.55	5	26.50	26.60	-2	13,212	-0.02%
2020/11/09	2	27.45	3	27.62	27.25	-1	13,237	-0.01%
2020/11/06	1	26.75	0	0.00	26.95	1	13,109	0.01%
2020/11/05	7	27.15	5	27.24	27.05	2	13,502	0.01%
2020/11/04	1	26.60	15	26.67	26.70	-14	14,041	-0.10%
2020/11/03	3	26.90	4	26.69	26.65	-1	14,123	-0.01%
2020/11/02	3	25.82	3	26.18	26.25	0	14,129	0.00%
2020/10/30	9	26.40	6	26.25	26.10	3	14,159	0.02%
2020/10/29	5	26.25	0	0.00	26.60	5	14,257	0.04%
2020/10/28	2	26.80	1	27.20	26.80	1	14,356	0.01%
2020/10/27	1	26.70	0	0.00	26.65	1	14,261	0.01%
2020/10/26	4	27.18	5	27.05	27.00	-1	14,253	-0.01%
2020/10/23	0	0.00	7	26.85	26.80	-7	14,219	-0.05%
2020/10/22	8	27.00	0	0.00	26.65	8	14,153	0.06%
2020/10/20	15	26.50	15	26.45	26.55	0	14,113	0.00%
2020/10/19	0	0.00	20	26.50	26.40	-20	14,127	-0.14%
2020/10/16	0	0.00	11	26.57	26.30	-11	14,211	-0.08%
2020/10/15	13	26.95	1	27.60	26.70	12	14,127	0.08%
2020/10/14	9	27.73	10	27.51	27.35	-1	13,843	-0.01%
2020/10/13	16	26.91	23	26.42	26.85	-7	13,162	-0.05%
2020/10/12	0	0.00	4	25.35	25.40	-4	12,871	-0.03%
2020/10/07	2	25.05	0	0.00	25.15	2	13,411	0.01%
2020/10/06	0	0.00	4	24.50	25.20	-4	13,424	-0.03%
2020/09/28	0	0.00	1	23.50	24.00	-1	13,556	-0.01%
2020/09/25	6	23.28	13	23.20	23.30	-7	13,669	-0.05%
2020/09/24	7	24.18	0	0.00	24.05	7	13,606	0.05%
2020/09/23	3	24.70	0	0.00	24.65	3	13,637	0.02%
2020/09/22	13	25.00	1	24.90	24.90	12	13,792	0.09%
2020/09/21	0	0.00	11	25.98	25.55	-11	13,707	-0.08%
2020/09/18	3	25.77	0	0.00	25.85	3	13,614	0.02%
2020/09/16	10	25.45	10	25.15	25.15	0	13,427	0.00%
2020/09/15	0	0.00	2	25.13	25.35	-2	13,387	-0.01%
2020/09/14	0	0.00	3	24.75	24.70	-3	13,326	-0.02%
2020/09/11	3	24.53	15	24.53	24.30	-12	13,291	-0.09%
2020/09/10	0	0.00	4	25.33	25.05	-4	13,146	-0.03%
2020/09/09	2	25.23	0	0.00	25.30	2	13,065	0.02%
2020/09/07	12	25.98	1	25.65	25.60	11	12,800	0.09%
2020/09/04	4	25.18	21	25.09	25.40	-17	12,613	-0.13%
2020/09/03	10	25.25	41	25.26	25.30	-31	12,470	-0.25%
2020/09/02	16	25.77	17	25.54	25.50	-1	12,328	-0.01%
2020/09/01	7	25.35	1	25.25	25.25	6	12,153	0.05%
2020/08/31	1	25.90	0	0.00	25.85	1	11,924	0.01%
2020/08/28	0	0.00	20	26.20	26.20	-20	11,663	-0.17%
2020/08/27	57	26.35	50	26.62	26.30	7	11,390	0.06%
2020/08/26	5	26.05	26	25.96	25.65	-21	10,297	-0.20%
2020/08/25	40	25.60	204	25.56	26.40	-164	9,697	-1.69%	大賣/鉅額交易
2020/08/24	6	24.52	15	24.92	24.95	-9	8,780	-0.10%
2020/08/21	30	24.00	20	23.95	24.00	10	8,376	0.12%
2020/08/20	26	23.94	3	23.70	23.40	23	8,269	0.28%
2020/08/19	207	25.17	9	25.76	25.45	198	7,991	2.48%	大買/鉅額交易
2020/08/18	3	24.40	0	0.00	24.80	3	7,530	0.04%
2020/08/17	12	24.70	3	24.92	24.70	9	7,421	0.12%
2020/08/14	14	24.63	8	24.64	24.85	6	7,251	0.08%
2020/08/13	2	24.50	0	0.00	24.00	2	7,003	0.03%
2020/08/12	1	24.65	5	24.38	24.55	-4	6,865	-0.06%
2020/08/11	20	24.87	51	24.81	24.80	-31	6,718	-0.46%
2020/08/10	84	24.44	28	24.48	25.30	56	6,250	0.90%
2020/08/07	2	23.60	5	23.50	23.50	-3	5,512	-0.05%
2020/08/06	2	23.33	0	0.00	23.10	2	5,373	0.04%
2020/08/05	0	0.00	1	23.30	23.30	-1	5,299	-0.02%
2020/08/04	2	23.75	0	0.00	23.30	2	5,214	0.04%
2020/07/31	5	22.55	2	22.50	22.50	3	4,952	0.06%
2020/07/30	12	22.44	8	22.65	22.70	4	4,934	0.08%
2020/07/27	0	0.00	1	22.05	21.90	-1	4,777	-0.02%
2020/07/24	1	22.80	0	0.00	22.35	1	4,727	0.02%
2020/07/23	5	23.25	0	0.00	22.95	5	4,609	0.11%
2020/07/22	0	0.00	10	22.70	23.25	-10	4,529	-0.22%
2020/07/21	0	0.00	3	22.47	22.40	-3	4,421	-0.07%
2020/07/20	0	0.00	20	22.60	22.65	-20	4,303	-0.46%
2020/07/16	11	23.45	1	23.65	23.60	10	3,989	0.25%
2020/07/15	34	22.28	81	22.28	22.70	-47	3,602	-1.30%
2020/07/14	6	21.54	6	21.55	22.30	0	3,287	0.00%
2020/07/10	5	20.90	3	21.10	21.10	2	2,971	0.07%
2020/07/08	4	21.00	0	0.00	20.70	4	2,907	0.14%
2020/07/07	2	20.60	0	0.00	20.65	2	2,813	0.07%
2020/07/06	0	0.00	1	21.00	20.55	-1	2,786	-0.04%
2020/07/02	15	20.70	0	0.00	20.55	15	2,662	0.56%
2020/07/01	4	20.20	5	20.30	21.00	-1	2,564	-0.04%
2020/06/29	15	19.78	0	0.00	19.55	15	2,360	0.64%
2020/06/24	5	20.95	5	20.80	20.95	0	2,304	0.00%
2020/06/12	2	20.28	0	0.00	20.30	2	2,519	0.08%
2020/06/09	0	0.00	1	20.95	20.90	-1	2,625	-0.04%
2020/06/04	0	0.00	2	21.10	20.95	-2	2,737	-0.07%
2020/05/22	1	20.55	0	0.00	20.25	1	2,932	0.03%
2020/05/19	0	0.00	1	20.60	20.55	-1	3,059	-0.03%
2020/05/14	20	20.20	0	0.00	20.00	20	3,180	0.63%
2020/05/13	1	20.40	0	0.00	20.55	1	3,186	0.03%
2020/05/11	2	20.45	0	0.00	20.40	2	3,273	0.06%
2020/05/08	3	20.52	0	0.00	20.40	3	3,271	0.09%
2020/05/06	0	0.00	1	20.50	20.50	-1	3,212	-0.03%
2020/04/30	0	0.00	21	20.89	20.90	-21	3,364	-0.62%
2020/04/24	1	20.05	0	0.00	20.10	1	3,622	0.03%
2020/04/23	0	0.00	20	19.70	19.75	-20	3,599	-0.56%
2020/04/21	0	0.00	20	19.22	19.20	-20	3,741	-0.53%
2020/04/20	5	19.80	0	0.00	19.80	5	3,824	0.13%
2020/04/17	29	20.08	0	0.00	19.90	29	3,946	0.73%
2020/04/14	0	0.00	1	19.75	20.00	-1	3,916	-0.03%
2020/04/13	1	19.55	31	19.66	19.80	-30	3,913	-0.77%
2020/04/09	20	19.25	3	19.28	19.10	17	3,886	0.44%
2020/04/08	0	0.00	15	19.20	19.25	-15	3,879	-0.39%
2020/04/07	16	18.65	10	18.55	18.65	6	3,880	0.15%
2020/04/06	1	17.95	1	18.15	18.30	0	3,965	0.00%
2020/04/01	15	18.03	0	0.00	18.10	15	3,974	0.38%
2020/03/31	3	17.95	0	0.00	17.95	3	3,977	0.08%
2020/03/30	22	17.94	6	17.79	18.05	16	4,001	0.40%
2020/03/27	5	18.79	20	18.25	18.20	-15	4,021	-0.37%
2020/03/26	0	0.00	1	17.50	17.70	-1	3,905	-0.03%
2020/03/24	0	0.00	2	16.55	16.90	-2	3,869	-0.05%
2020/03/20	20	16.85	5	16.33	16.85	15	3,879	0.39%
2020/03/19	17	15.59	11	15.59	15.35	6	3,869	0.16%
2020/03/17	1	17.60	1	17.40	17.40	0	3,870	0.00%
2020/03/16	1	19.15	0	0.00	18.25	1	3,862	0.03%
2020/03/13	7	18.16	6	18.46	18.80	1	3,864	0.03%
2020/03/12	1	19.90	5	20.00	19.90	-4	3,867	-0.10%
2020/03/11	0	0.00	1	21.30	21.30	-1	3,829	-0.03%
2020/03/10	5	21.60	5	21.85	21.85	0	3,833	0.00%
2020/03/09	2	22.13	4	22.15	22.05	-2	3,775	-0.05%
2020/03/03	0	0.00	1	23.35	23.30	-1	3,815	-0.03%
2020/03/02	5	22.90	5	23.25	23.10	0	3,978	0.00%
2020/02/26	0	0.00	1	24.00	23.95	-1	4,114	-0.02%
2020/02/25	1	24.00	1	24.10	24.05	0	4,137	0.00%
2020/02/21	0	0.00	1	24.60	24.35	-1	4,146	-0.02%
2020/02/20	0	0.00	10	24.55	24.50	-10	4,153	-0.24%
2020/02/19	1	24.30	1	24.35	24.35	0	4,138	0.00%
2020/02/18	2	23.90	150	24.15	24.10	-148	4,320	-3.43%	大賣/鉅額交易
2020/02/17	0	0.00	1	23.55	24.05	-1	4,607	-0.02%
2020/02/14	13	23.56	1	23.55	23.55	12	4,521	0.27%
2020/02/13	49	23.38	0	0.00	23.35	49	4,508	1.09%
2020/02/12	0	0.00	1	23.25	23.25	-1	4,518	-0.02%
2020/02/11	100	23.02	0	0.00	23.10	100	4,486	2.23%
2020/02/05	1	22.65	0	0.00	22.50	1	4,420	0.02%
2020/02/03	5	21.70	5	22.10	22.50	0	4,378	0.00%
2020/01/31	10	23.00	2	23.25	23.30	8	4,319	0.19%
2020/01/30	10	23.41	8	23.80	22.85	2	4,275	0.05%
2020/01/20	8	25.35	3	25.33	25.35	5	4,161	0.12%
2020/01/17	1	25.10	0	25.35	25.10	1	4,193	0.02%
2020/01/16	8	25.29	11	25.52	25.25	-3	4,164	-0.07%
2020/01/15	5	24.88	0	0.00	25.15	5	4,079	0.12%
2020/01/14	3	25.08	0	0.00	25.00	3	4,057	0.07%
2020/01/07	0	0.00	4	23.85	23.80	-4	3,796	-0.11%
2020/01/03	3	24.20	0	0.00	24.25	3	3,793	0.08%
2020/01/02	0	0.00	1	24.55	24.40	-1	3,817	-0.03%
2019/12/30	5	24.61	3	24.67	24.50	2	3,801	0.05%
2019/12/27	0	0.00	2	24.15	24.20	-2	3,679	-0.05%
2019/12/25	0	0.00	5	24.10	24.05	-5	3,655	-0.14%
2019/12/24	2	23.95	0	0.00	23.95	2	3,652	0.05%
2019/12/23	0	0.00	1	23.85	23.85	-1	3,627	-0.03%
2019/12/12	5	23.90	1	24.10	23.95	4	3,564	0.11%
2019/12/10	0	0.00	1	23.95	24.05	-1	3,476	-0.03%
2019/12/09	1	23.85	0	0.00	23.90	1	3,438	0.03%
2019/12/05	0	0.00	30	23.80	23.60	-30	3,373	-0.89%
2019/12/04	1	23.55	0	0.00	23.55	1	3,393	0.03%
2019/12/02	30	23.50	0	0.00	23.50	30	3,554	0.84%
2019/11/29	1	23.50	1	24.00	23.60	0	3,547	0.00%
2019/11/28	3	24.20	12	23.90	23.90	-9	3,500	-0.26%
2019/11/27	15	24.48	28	24.49	24.35	-13	3,552	-0.37%
2019/11/26	0	0.00	6	23.84	24.00	-6	3,402	-0.18%
2019/11/25	0	0.00	4	23.65	23.70	-4	3,296	-0.12%
2019/11/22	1	23.35	0	0.00	23.40	1	3,240	0.03%
2019/11/21	0	0.00	1	23.05	23.25	-1	3,227	-0.03%
2019/11/19	4	23.11	1	23.25	23.35	3	3,395	0.09%
2019/11/18	0	0.00	1	23.55	23.15	-1	3,401	-0.03%
2019/11/15	15	23.17	13	23.41	23.25	2	3,352	0.06%
2019/11/14	1	23.40	3	23.27	22.95	-2	3,139	-0.06%
2019/11/12	1	21.80	1	21.85	21.85	0	2,892	0.00%
2019/11/11	2	22.00	0	0.00	21.60	2	2,949	0.07%
2019/11/07	0	0.00	29	22.43	22.55	-29	3,148	-0.92%
2019/11/06	0	0.00	3	22.75	22.55	-3	3,240	-0.09%
2019/11/05	0	0.00	10	22.70	22.55	-10	3,224	-0.31%
2019/10/29	0	0.00	6	22.55	22.25	-6	3,367	-0.18%
2019/10/28	2	22.55	4	22.65	22.65	-2	3,593	-0.06%
2019/10/23	0	0.00	3	22.20	22.20	-3	3,511	-0.09%
2019/10/22	1	22.50	0	0.00	22.30	1	3,512	0.03%
2019/10/16	0	0.00	10	21.80	21.75	-10	3,478	-0.29%
2019/10/09	10	22.10	0	0.00	22.00	10	3,465	0.29%
2019/10/07	0	0.00	10	22.00	22.30	-10	3,385	-0.30%
2019/10/02	10	21.50	0	0.00	21.50	10	3,470	0.29%
2019/09/27	2	21.50	5	21.50	21.30	-3	3,464	-0.09%
2019/09/26	2	22.05	0	0.00	21.90	2	3,439	0.06%
2019/09/23	3	22.55	0	0.00	22.50	3	3,460	0.09%
2019/09/20	0	0.00	3	22.25	22.35	-3	3,437	-0.09%
2019/09/10	4	22.13	0	0.00	22.10	4	3,584	0.11%
2019/09/09	0	0.00	5	22.45	22.35	-5	3,556	-0.14%
2019/09/06	2	22.70	0	0.00	22.65	2	3,516	0.06%
2019/09/05	0	0.00	1	23.00	22.95	-1	3,455	-0.03%
2019/09/04	8	22.25	16	22.45	22.65	-8	3,324	-0.24%
2019/08/30	8	22.40	0	0.00	22.15	8	3,245	0.25%
2019/08/26	5	21.50	0	0.00	21.55	5	3,101	0.16%
2019/08/23	41	22.39	0	0.00	22.05	41	3,080	1.33%
2019/08/19	3	23.05	0	0.00	23.10	3	2,763	0.11%
2019/08/16	1	22.75	0	0.00	22.85	1	2,745	0.04%
2019/08/15	4	22.60	0	0.00	22.80	4	2,707	0.15%
2019/08/14	5	23.38	0	0.00	23.10	5	2,666	0.19%
2019/08/13	10	23.35	0	0.00	23.30	10	2,616	0.38%
2019/08/12	6	23.76	1	23.45	23.55	5	2,551	0.20%
2019/08/08	0	0.00	4	22.78	22.75	-4	2,376	-0.17%
2019/08/02	1	22.25	0	0.00	21.90	1	2,278	0.04%
2019/08/01	3	22.60	1	22.70	22.50	2	2,292	0.09%
2019/07/31	0	0.00	3	22.35	22.70	-3	2,251	-0.13%
2019/07/30	15	22.48	10	22.60	22.50	5	2,184	0.23%
2019/07/26	0	0.00	2	21.65	21.75	-2	2,077	-0.10%
2019/07/18	1	21.40	0	0.00	21.05	1	2,247	0.04%
2019/07/15	2	21.40	0	0.00	21.45	2	2,511	0.08%
2019/07/12	0	0.00	1	21.35	21.45	-1	2,581	-0.04%
2019/07/10	0	0.00	10	21.05	21.10	-10	2,754	-0.36%
2019/07/08	0	0.00	10	20.90	20.85	-10	2,813	-0.36%
2019/07/03	0	0.00	1	20.60	20.65	-1	3,321	-0.03%
2019/07/02	0	0.00	2	20.40	20.50	-2	3,347	-0.06%
2019/06/28	10	20.50	0	0.00	20.40	10	3,382	0.30%
2019/06/27	0	0.00	4	20.58	20.60	-4	3,407	-0.12%
2019/06/24	0	0.00	4	20.33	20.25	-4	3,491	-0.11%
2019/06/21	10	20.75	0	0.00	20.45	10	3,496	0.29%
2019/06/20	13	21.45	34	21.21	21.10	-21	3,487	-0.60%
2019/06/19	2	19.65	0	0.00	19.75	2	3,382	0.06%
2019/06/17	0	0.00	2	19.60	19.50	-2	3,694	-0.05%
2019/06/12	3	19.65	0	0.00	19.75	3	3,796	0.08%
2019/06/06	10	19.35	0	0.00	19.30	10	4,016	0.25%
2019/05/31	0	0.00	1	19.75	19.70	-1	4,548	-0.02%
2019/05/29	1	18.60	0	0.00	18.95	1	5,010	0.02%
2019/05/27	1	18.95	0	0.00	18.95	1	5,147	0.02%
2019/05/24	9	19.05	0	0.00	19.05	9	5,169	0.17%
2019/05/14	4	19.99	0	0.00	20.20	4	5,430	0.07%
2019/05/09	1	21.15	0	0.00	20.85	1	5,609	0.02%
2019/05/07	8	22.05	2	22.10	22.05	6	5,742	0.10%
2019/05/06	2	22.55	0	0.00	22.00	2	5,720	0.03%
2019/05/02	0	0.00	1	22.95	22.90	-1	5,555	-0.02%
2019/04/29	5	22.25	0	0.00	22.20	5	5,488	0.09%
2019/04/25	0	0.00	9	22.77	22.75	-9	5,471	-0.16%
2019/04/23	0	0.00	1	22.60	22.60	-1	5,495	-0.02%
2019/04/22	0	0.00	1	23.00	22.90	-1	5,439	-0.02%
2019/04/19	0	0.00	2	22.55	22.45	-2	5,308	-0.04%
2019/04/17	4	22.45	0	0.00	22.60	4	5,158	0.08%
2019/04/15	0	0.00	2	22.45	22.50	-2	4,977	-0.04%
2019/04/11	5	22.00	0	0.00	21.65	5	4,799	0.10%
2019/04/10	9	22.26	4	22.19	22.10	5	4,723	0.11%
2019/04/09	3	21.33	8	21.62	21.80	-5	4,415	-0.11%
2019/04/01	1	20.85	0	0.00	20.55	1	4,156	0.02%
2019/03/29	12	20.91	5	20.80	20.85	7	4,083	0.17%
2019/03/21	4	21.95	0	0.00	21.70	4	3,969	0.10%
2019/03/20	0	0.00	2	21.50	21.50	-2	4,124	-0.05%
2019/03/19	7	21.36	0	0.00	21.20	7	4,092	0.17%
2019/03/18	0	0.00	1	21.05	21.15	-1	4,062	-0.02%
2019/03/13	0	0.00	4	21.55	21.15	-4	4,052	-0.10%
2019/03/12	2	21.38	5	21.45	21.30	-3	4,033	-0.07%
2019/03/11	6	21.22	5	21.10	21.15	1	4,010	0.02%
2019/03/07	1	22.35	1	22.30	22.05	0	3,709	0.00%
2019/03/05	2	22.30	3	22.17	22.10	-1	3,530	-0.03%
2019/02/27	3	21.58	4	21.40	21.50	-1	2,983	-0.03%
2019/02/26	0	0.00	1	21.00	21.00	-1	2,851	-0.04%
2019/02/25	0	0.00	2	21.05	21.00	-2	2,837	-0.07%
2019/02/19	0	0.00	10	21.00	20.95	-10	2,785	-0.36%
2019/02/15	1	21.10	1	21.00	20.90	0	2,723	0.00%
2019/02/12	0	0.00	1	20.65	20.65	-1	2,545	-0.04%
2019/02/11	0	0.00	1	20.45	20.25	-1	2,463	-0.04%
2019/01/30	2	20.15	1	20.35	20.10	1	2,412	0.04%
2019/01/29	2	19.80	3	19.83	20.00	-1	2,272	-0.04%
2019/01/28	0	0.00	3	19.53	19.75	-3	2,101	-0.14%
2019/01/23	1	18.85	0	0.00	18.90	1	2,185	0.05%
2019/01/22	2	19.15	0	0.00	19.00	2	2,172	0.09%
2019/01/18	0	0.00	1	19.30	19.40	-1	2,150	-0.05%
2019/01/17	3	19.53	0	0.00	19.40	3	2,157	0.14%
2019/01/16	14	19.93	3	19.93	19.95	11	2,122	0.52%
2019/01/15	0	0.00	2	19.58	19.55	-2	1,974	-0.10%
2019/01/14	1	19.10	0	0.00	19.10	1	1,964	0.05%
2019/01/10	0	0.00	2	19.20	19.30	-2	1,946	-0.10%
2019/01/08	1	19.35	1	19.40	19.25	0	1,946	0.00%
2019/01/07	0	0.00	2	19.15	19.20	-2	1,935	-0.10%
2019/01/04	1	18.60	0	0.00	18.60	1	1,924	0.05%
2018/12/28	1	18.90	0	0.00	18.90	1	1,978	0.05%
2018/12/26	3	18.90	0	0.00	18.85	3	2,003	0.15%
2018/12/21	2	19.00	0	0.00	19.20	2	2,030	0.10%
2018/12/20	3	19.03	1	19.40	19.00	2	2,036	0.10%
2018/12/19	3	19.57	5	19.70	19.30	-2	2,027	-0.10%
2018/12/18	2	19.68	0	0.00	19.50	2	2,063	0.10%
2018/12/17	1	20.15	2	20.45	20.10	-1	2,122	-0.05%
2018/12/14	1	20.25	0	0.00	20.40	1	2,118	0.05%
2018/12/13	20	20.91	12	20.92	20.70	8	2,079	0.38%
2018/12/12	2	19.15	6	19.73	20.15	-4	1,712	-0.23%
2018/12/10	2	19.15	2	19.48	19.05	0	1,762	0.00%
2018/12/07	0	0.00	2	19.55	19.45	-2	1,750	-0.11%
2018/12/06	2	19.03	0	0.00	18.80	2	1,718	0.12%
2018/12/05	1	19.00	4	19.33	19.40	-3	1,700	-0.18%
2018/12/04	0	0.00	1	19.60	19.60	-1	1,677	-0.06%
2018/12/03	0	0.00	1	19.35	19.50	-1	1,569	-0.06%
2018/11/29	0	0.00	1	18.55	18.40	-1	1,507	-0.07%
2018/11/23	0	0.00	2	18.30	18.15	-2	1,547	-0.13%
2018/11/21	1	18.55	0	0.00	18.65	1	1,603	0.06%
2018/11/16	1	17.85	1	18.25	18.10	0	1,569	0.00%
2018/11/13	1	17.80	0	0.00	17.85	1	1,596	0.06%
2018/11/08	0	0.00	1	18.50	18.60	-1	1,608	-0.06%
2018/11/02	0	0.00	1	18.45	18.70	-1	1,744	-0.06%
2018/10/30	0	0.00	1	17.65	17.40	-1	1,662	-0.06%
2018/10/29	1	17.30	0	0.00	17.40	1	1,667	0.06%
2018/10/25	1	17.30	0	0.00	17.30	1	1,673	0.06%
2018/10/24	22	17.99	20	17.95	18.00	2	1,658	0.12%
2018/10/19	2	17.95	1	18.45	18.45	1	1,681	0.06%
2018/10/18	1	18.30	0	0.00	18.30	1	1,678	0.06%
2018/10/16	2	18.48	0	0.00	18.35	2	1,688	0.12%
2018/10/15	0	0.00	24	18.35	18.60	-24	1,676	-1.43%
2018/10/12	1	17.80	0	0.00	18.35	1	1,656	0.06%
2018/10/11	24	17.73	0	0.00	17.95	24	1,648	1.46%
2018/10/05	1	19.55	1	19.75	19.70	0	1,578	0.00%
2018/09/27	1	20.55	0	0.00	20.50	1	1,522	0.07%
2018/09/25	1	20.75	2	20.95	20.80	-1	1,503	-0.07%
2018/09/21	2	20.65	3	20.67	20.70	-1	1,480	-0.07%
2018/09/20	0	0.00	1	20.05	19.95	-1	1,382	-0.07%
2018/09/17	2	20.45	0	0.00	20.55	2	1,352	0.15%
2018/09/14	0	0.00	3	20.12	20.40	-3	1,297	-0.23%
2018/09/11	1	19.55	0	0.00	19.65	1	1,251	0.08%
2018/09/10	1	19.80	0	0.00	19.55	1	1,254	0.08%
2018/09/07	0	0.00	1	20.05	19.90	-1	1,250	-0.08%
2018/09/06	1	19.85	0	0.00	19.95	1	1,223	0.08%
2018/09/03	0	0.00	1	20.35	20.00	-1	1,288	-0.08%
2018/08/31	1	19.95	3	19.97	20.25	-2	1,281	-0.16%
2018/08/30	1	19.90	3	19.90	19.90	-2	1,338	-0.15%
2018/08/28	0	0.00	1	20.60	20.60	-1	1,299	-0.08%
2018/08/24	1	20.45	1	20.45	20.40	0	1,248	0.00%
2018/08/23	0	0.00	5	20.20	20.30	-5	1,253	-0.40%
2018/08/22	0	0.00	1	20.35	20.35	-1	1,241	-0.08%
2018/08/16	0	0.00	3	19.72	19.80	-3	1,238	-0.24%
2018/08/13	8	19.55	0	0.00	19.30	8	1,213	0.66%
2018/08/09	3	19.90	1	20.10	19.80	2	1,169	0.17%
2018/08/08	0	0.00	1	20.20	20.20	-1	1,060	-0.09%
2018/08/07	0	0.00	1	19.95	20.00	-1	1,049	-0.10%
2018/07/26	0	0.00	1	19.40	19.55	-1	1,079	-0.09%
2018/07/24	0	0.00	1	19.35	19.25	-1	1,070	-0.09%
2018/07/03	2	19.05	1	19.25	18.90	1	1,196	0.08%
2018/07/02	0	0.00	1	19.45	19.15	-1	1,190	-0.08%
2018/06/25	2	19.03	0	0.00	19.00	2	1,155	0.17%
2018/06/21	1	19.25	1	19.30	19.10	0	1,159	0.00%
2018/06/20	1	19.05	0	0.00	19.05	1	1,173	0.09%
2018/06/19	1	19.30	1	19.65	19.30	0	1,162	0.00%
2018/06/14	1	19.40	0	0.00	19.35	1	1,148	0.09%
2018/06/12	0	0.00	3	19.80	19.80	-3	1,141	-0.26%
2018/06/07	1	19.35	3	19.62	19.40	-2	1,126	-0.18%
2018/06/06	2	19.10	25	19.10	19.05	-23	1,055	-2.18%
2018/05/31	0	0.00	2	19.38	19.50	-2	1,087	-0.18%
2018/05/30	1	18.85	20	18.90	18.90	-19	1,078	-1.76%
2018/05/25	0	0.00	3	19.22	19.25	-3	1,114	-0.27%
2018/05/15	1	18.50	0	0.00	18.55	1	1,178	0.08%
2018/05/14	1	18.65	7	18.55	18.60	-6	1,234	-0.49%
2018/05/11	1	19.05	1	19.30	19.00	0	1,226	0.00%
2018/05/08	7	18.65	0	0.00	18.65	7	1,256	0.56%
2018/05/04	1	18.60	0	0.00	18.50	1	1,300	0.08%
2018/04/30	5	19.03	0	0.00	19.00	5	1,638	0.31%
2018/04/26	3	19.13	15	18.95	19.00	-12	1,653	-0.73%
2018/04/25	1	19.15	0	0.00	19.15	1	1,676	0.06%
2018/04/24	4	19.48	0	0.00	19.25	4	1,738	0.23%
2018/04/20	1	20.00	0	0.00	20.05	1	2,095	0.05%
2018/04/17	1	20.30	0	0.00	20.15	1	2,028	0.05%
2018/04/11	1	20.60	0	0.00	20.60	1	2,030	0.05%
2018/03/27	0	0.00	1	20.90	20.75	-1	2,050	-0.05%
2018/03/23	2	20.60	0	0.00	20.70	2	2,053	0.10%
2018/03/22	1	21.10	0	0.00	21.10	1	2,030	0.05%
2018/03/13	0	0.00	1	21.60	21.50	-1	2,030	-0.05%
2018/03/08	1	21.15	0	0.00	21.15	1	1,999	0.05%
2018/03/02	0	0.00	1	21.60	21.55	-1	1,974	-0.05%
2018/03/01	20	21.65	0	0.00	21.70	20	1,996	1.00%
2018/02/27	1	21.35	1	21.60	21.45	0	1,977	0.00%
2018/02/12	0	0.00	2	20.88	20.80	-2	2,002	-0.10%
2018/02/09	1	20.35	0	0.00	20.65	1	1,997	0.05%
2018/02/07	1	21.15	0	0.00	21.15	1	1,990	0.05%
2018/02/06	22	20.87	0	0.00	21.10	22	1,976	1.11%
2018/02/05	1	22.25	0	0.00	22.35	1	1,934	0.05%
2018/02/01	2	22.75	1	23.00	22.70	1	1,937	0.05%
2018/01/31	24	22.76	0	0.00	22.75	24	1,916	1.25%
2018/01/30	1	23.10	0	0.00	22.95	1	1,904	0.05%
2018/01/29	1	23.50	1	23.20	23.25	0	1,906	0.00%
2018/01/26	1	23.65	9	23.83	23.45	-8	1,867	-0.43%
2018/01/25	2	23.00	20	23.20	23.00	-18	1,626	-1.11%
2018/01/18	0	0.00	1	23.30	22.90	-1	1,485	-0.07%
2018/01/17	5	23.14	4	23.08	23.40	1	1,425	0.07%
2018/01/04	1	21.90	0	0.00	22.05	1	1,172	0.09%
2018/01/02	20	22.20	10	22.40	22.20	10	1,230	0.81%