康舒 (6282)-國泰-松江券商分點個股進出

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
39.35
漲跌
▼0.65
漲幅
-1.63%
成交量
4,700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: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－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1.2	39.91	1	40.10	39.35	0.2	10,976	0.00%
2024/05/02	3.2	39.94	0	0.00	40.00	3.2	10,957	0.03%
2024/04/30	1	39.75	0.2	39.90	39.75	0.8	10,972	0.01%
2024/04/29	22	39.60	23.2	39.85	39.90	-1.2	10,992	-0.01%
2024/04/26	5.2	39.99	13	40.14	39.50	-7.9	10,984	-0.07%
2024/04/25	3.1	40.02	2	39.90	39.85	1.1	10,967	0.01%
2024/04/24	12.3	39.90	7.1	40.06	40.40	5.3	10,947	0.05%
2024/04/23	74.3	39.39	60	39.00	38.85	14.3	10,931	0.13%
2024/04/22	58.1	40.05	76.5	39.80	39.35	-18.4	10,877	-0.17%
2024/04/19	33	40.09	34.3	39.89	39.50	-1.3	10,745	-0.01%
2024/04/18	13	40.71	12.1	40.87	40.40	0.9	10,615	0.01%
2024/04/17	23.1	39.87	32.3	40.20	40.75	-9.2	10,474	-0.09%
2024/04/16	4.3	38.26	8	38.98	38.30	-3.7	10,305	-0.04%
2024/04/15	0.1	40.00	1.1	40.05	39.90	-1	10,315	-0.01%
2024/04/12	2.1	40.47	4	40.54	40.45	-2	10,271	-0.02%
2024/04/11	7	40.23	14.2	40.17	40.25	-7.2	10,156	-0.07%
2024/04/10	2	39.33	2	39.30	39.20	0	9,981	0.00%
2024/04/09	0.2	38.80	1.1	38.87	39.00	-0.8	10,013	-0.01%
2024/04/08	12.2	38.49	18	38.46	38.50	-5.8	10,015	-0.06%
2024/04/03	1.1	38.90	1	38.80	38.85	0.1	10,019	0.00%
2024/04/02	3	39.00	1.3	39.02	39.10	1.8	10,097	0.02%
2024/04/01	0	39.60	3	39.53	39.40	-3	10,145	-0.03%
2024/03/29	16.4	38.83	22.6	38.78	38.75	-6.3	10,193	-0.06%
2024/03/28	14	39.01	21.1	38.93	38.90	-7.1	10,175	-0.07%
2024/03/27	24.4	39.02	0	0.00	39.00	24.4	10,146	0.24%
2024/03/26	3.3	39.74	4	39.93	39.15	-0.7	10,103	-0.01%
2024/03/25	4	40.03	3.1	40.04	39.90	0.9	10,099	0.01%
2024/03/22	0.1	40.30	9	40.41	40.20	-8.9	10,107	-0.09%
2024/03/21	2.1	40.15	9.1	40.12	40.30	-7	10,097	-0.07%
2024/03/20	2	39.78	18	39.83	39.65	-16	10,091	-0.16%
2024/03/19	1	39.80	4	40.05	39.80	-3	10,154	-0.03%
2024/03/18	13.1	39.57	17	39.52	39.65	-3.9	10,366	-0.04%
2024/03/15	10	39.05	3.1	39.38	39.80	6.9	10,478	0.07%
2024/03/14	8	39.12	4	39.20	39.20	4	10,726	0.04%
2024/03/13	7.3	39.26	5.1	39.43	39.05	2.2	10,774	0.02%
2024/03/12	0	0.00	16.3	40.50	40.30	-16.3	10,779	-0.15%
2024/03/11	18	39.96	3	40.03	40.00	15	10,904	0.14%
2024/03/08	12.2	39.83	8	39.91	39.85	4.2	11,025	0.04%
2024/03/07	18.3	40.20	16	40.14	40.00	2.3	11,118	0.02%
2024/03/06	12	41.30	9	41.74	41.10	3	11,233	0.03%
2024/03/05	3	41.78	7	41.75	41.60	-4	11,387	-0.04%
2024/03/04	7	41.93	19	42.11	41.80	-12	11,485	-0.10%
2024/03/01	30.3	42.40	20	42.30	42.25	10.3	11,617	0.09%
2024/02/29	15.2	41.99	88.2	41.79	42.60	-73.1	11,708	-0.62%
2024/02/27	46.3	39.70	12	40.18	39.50	34.3	11,723	0.29%
2024/02/26	6.3	40.68	14	40.72	40.60	-7.7	13,446	-0.06%
2024/02/23	21.6	40.89	13	40.90	40.55	8.6	15,113	0.06%
2024/02/22	16.7	41.43	24	41.49	41.50	-7.3	15,239	-0.05%
2024/02/21	61.7	42.31	30.6	41.82	41.45	31.1	15,179	0.20%
2024/02/20	124.8	43.73	106.4	43.10	42.85	18.4	14,721	0.13%	大買/大賣/
2024/02/19	20	43.49	29.8	43.84	43.85	-9.8	14,197	-0.07%
2024/02/16	109.4	42.90	151.1	43.35	43.55	-41.7	13,967	-0.30%	大買/大賣/
2024/02/15	21	42.17	3.1	42.44	42.20	17.9	13,696	0.13%
2024/02/05	2.1	41.29	12	41.52	41.70	-9.9	13,589	-0.07%
2024/02/02	15.1	41.45	15.2	41.56	41.35	-0.1	13,461	0.00%
2024/02/01	19.2	41.89	23	42.17	42.00	-3.9	13,292	-0.03%
2024/01/31	4.2	41.00	38.1	40.78	40.80	-33.9	12,842	-0.26%
2024/01/30	17.1	40.94	8.6	40.99	40.50	8.5	12,741	0.07%
2024/01/29	6	40.38	63.2	40.58	40.65	-57.2	12,517	-0.46%
2024/01/26	2.5	39.03	0	0.00	38.90	2.5	12,381	0.02%
2024/01/25	6.2	39.75	0	0.00	39.35	6.2	12,422	0.05%
2024/01/24	10	39.95	20	39.91	39.85	-10	12,460	-0.08%
2024/01/23	1.2	39.70	5.1	39.82	40.05	-3.9	12,528	-0.03%
2024/01/22	3	39.45	1	39.40	39.45	2	12,543	0.02%
2024/01/19	4.8	38.78	6	38.84	38.85	-1.2	12,579	-0.01%
2024/01/18	3.1	37.97	11.6	38.01	38.30	-8.5	12,595	-0.07%
2024/01/17	25.3	38.07	12	38.65	37.90	13.3	12,633	0.10%
2024/01/15	3.4	39.31	7.2	39.31	39.35	-3.8	12,657	-0.03%
2024/01/12	14.9	39.00	5	39.59	38.95	9.9	12,760	0.08%
2024/01/11	5.1	39.60	37	39.53	39.45	-31.9	12,847	-0.25%
2024/01/10	15.1	38.45	0	0.00	38.75	15.1	12,892	0.12%
2024/01/09	18.1	39.02	41	38.93	38.90	-22.9	12,968	-0.18%
2024/01/08	7.1	39.80	6	40.10	39.90	1.1	13,101	0.01%
2024/01/05	5	39.79	0	0.00	39.65	5	13,182	0.04%
2024/01/04	9.1	39.94	2	39.85	39.75	7.1	13,377	0.05%
2024/01/03	1.1	40.16	32.2	40.12	40.10	-31.1	13,467	-0.23%
2024/01/02	1.1	41.00	0.8	41.00	40.85	0.2	13,473	0.00%
2023/12/29	2.1	41.25	13	41.10	41.10	-10.9	13,509	-0.08%
2023/12/28	14.1	41.30	46.9	41.54	41.25	-32.8	13,529	-0.24%
2023/12/27	19.2	41.11	4.2	41.30	40.90	15	13,590	0.11%
2023/12/26	3	41.13	4.5	41.09	41.30	-1.5	13,787	-0.01%
2023/12/25	0.4	40.60	1	40.60	40.50	-0.6	13,817	0.00%
2023/12/22	26	40.71	26	40.54	40.45	0	13,842	0.00%
2023/12/21	4.1	40.49	12	40.62	40.55	-7.9	13,877	-0.06%
2023/12/20	0.1	40.76	2.2	40.73	40.90	-2.1	13,918	-0.02%
2023/12/19	3	39.90	23.1	39.81	40.00	-20.1	13,976	-0.14%
2023/12/18	9.3	40.25	3	40.28	40.05	6.3	14,091	0.04%
2023/12/15	8.8	40.63	3.2	40.74	40.50	5.6	14,169	0.04%
2023/12/14	6.1	40.68	13	40.62	40.55	-6.9	14,320	-0.05%
2023/12/13	52.5	40.55	8	40.41	40.05	44.5	14,340	0.31%
2023/12/12	26	41.64	13	41.58	41.25	13	14,203	0.09%
2023/12/11	8.1	42.36	42	42.63	42.00	-33.9	14,209	-0.24%
2023/12/08	18	41.86	0	0.00	41.75	18	14,044	0.13%
2023/12/07	10	42.24	20.1	42.27	41.80	-10.1	14,679	-0.07%
2023/12/06	19	41.88	33	41.89	41.50	-14	14,734	-0.10%
2023/12/05	9	41.34	10	41.62	41.60	-1	14,713	-0.01%
2023/12/04	48.1	41.61	32	42.10	41.25	16.1	14,650	0.11%
2023/12/01	28	42.32	80.1	42.41	42.10	-52.1	14,631	-0.36%
2023/11/30	48.3	41.84	18	42.10	41.90	30.3	14,758	0.20%
2023/11/29	29.1	41.81	17	42.04	41.65	12.1	14,853	0.08%
2023/11/28	22.3	41.93	13.5	41.98	41.80	8.8	15,043	0.06%
2023/11/27	36.2	43.07	36.8	43.04	42.30	-0.6	14,918	0.00%
2023/11/24	38	43.57	50.1	43.47	43.70	-12	14,718	-0.08%
2023/11/23	182.6	44.92	113.7	44.75	43.75	68.9	14,331	0.48%	大買/大賣/
2023/11/22	176	42.89	236.4	43.02	44.10	-60.4	12,667	-0.48%	大買/大賣/
2023/11/21	29	40.31	21	40.31	40.70	8	11,159	0.07%
2023/11/20	3	39.43	4	39.45	39.45	-1	11,274	-0.01%
2023/11/17	48	38.69	71.1	39.02	38.95	-23.1	11,838	-0.20%
2023/11/16	34.2	39.22	46	39.25	39.45	-11.8	12,003	-0.10%
2023/11/15	7.1	38.21	29.1	38.13	38.35	-22	11,935	-0.18%
2023/11/14	44.5	37.34	17	37.67	37.15	27.5	12,047	0.23%
2023/11/13	80	37.48	72	38.05	38.40	8	12,162	0.07%
2023/11/10	2	38.98	4	39.15	39.10	-2	12,194	-0.02%
2023/11/09	2	39.08	4	39.13	39.00	-2	12,456	-0.02%
2023/11/08	65.2	39.97	64	39.63	39.55	1.2	12,864	0.01%
2023/11/07	11	39.33	5	39.80	39.20	6	13,105	0.05%
2023/11/06	12	39.32	20	39.52	39.55	-8	14,180	-0.06%
2023/11/03	15	38.86	14	39.33	38.80	1	14,553	0.01%
2023/11/02	41.3	38.62	33	38.57	38.60	8.3	14,975	0.06%
2023/11/01	65	37.91	57	38.04	38.00	8	15,472	0.05%
2023/10/31	12	38.75	7.1	38.79	38.00	4.9	15,773	0.03%
2023/10/30	5	39.61	13	39.45	39.20	-8	16,754	-0.05%
2023/10/27	31	38.68	6.6	39.08	38.55	24.4	17,835	0.14%
2023/10/26	3.1	39.23	0	0.00	38.95	3.1	19,965	0.02%
2023/10/25	1.1	40.01	37	40.05	39.70	-36	20,822	-0.17%
2023/10/24	1	39.85	2	40.00	40.00	-1	21,932	0.00%
2023/10/23	1.2	39.75	3.4	39.77	39.50	-2.2	22,787	-0.01%
2023/10/20	64.5	39.11	62	39.42	39.40	2.5	23,267	0.01%
2023/10/19	39.1	39.53	3.6	39.60	39.70	35.5	23,658	0.15%
2023/10/18	7.3	39.97	57	40.12	39.95	-49.7	24,055	-0.21%
2023/10/17	3.2	41.27	5	40.80	40.70	-1.8	24,732	-0.01%
2023/10/16	66.3	42.15	58	41.45	41.45	8.3	25,612	0.03%
2023/10/13	7	42.96	1.1	42.75	42.80	5.9	27,961	0.02%
2023/10/12	115.1	43.51	117.1	43.48	43.45	-2.1	30,081	-0.01%	大買/大賣/
2023/10/11	89.1	43.44	99.1	42.57	42.35	-10	30,210	-0.03%
2023/10/06	183.1	44.14	158	43.70	43.70	25.1	30,670	0.08%	大買/大賣/
2023/10/05	74.1	44.42	77	44.27	44.30	-3	31,388	-0.01%
2023/10/04	48.1	43.56	59.3	43.62	43.85	-11.2	31,815	-0.04%
2023/10/03	107.2	44.77	102.1	44.29	44.20	5	32,722	0.02%	大買/大賣/
2023/10/02	64	44.86	63	44.99	45.45	1	33,628	0.00%
2023/09/28	19	43.75	30	43.83	43.70	-11	34,336	-0.03%
2023/09/27	6	42.91	0	43.00	43.10	6	35,761	0.02%
2023/09/26	0	0.00	21.2	43.79	43.20	-21.2	37,794	-0.06%
2023/09/25	35	43.33	49.2	43.62	43.45	-14.2	38,974	-0.04%
2023/09/22	12.1	43.03	7.5	42.76	43.50	4.6	39,302	0.01%
2023/09/21	136.3	42.32	126.2	42.46	42.60	10.1	39,267	0.03%	大買/大賣/
2023/09/20	95.1	43.41	66	43.94	43.15	29.1	39,189	0.07%
2023/09/19	178.6	44.07	168	43.65	43.40	10.5	39,311	0.03%	大買/大賣/
2023/09/18	48.6	45.02	15.5	45.04	44.65	33.1	39,690	0.08%
2023/09/15	78	45.98	7.3	46.05	45.75	70.7	40,063	0.18%
2023/09/14	33.5	45.44	66.2	45.40	45.70	-32.8	40,128	-0.08%
2023/09/13	17.3	45.04	18	45.01	45.05	-0.7	40,247	0.00%
2023/09/12	124	46.62	161	46.40	45.40	-37	40,652	-0.09%	大買/大賣/
2023/09/11	33	44.70	12.2	44.92	44.85	20.8	40,603	0.05%
2023/09/08	80.2	46.27	72	46.36	45.80	8.2	40,753	0.02%
2023/09/07	2	47.27	23	46.97	47.00	-21	40,959	-0.05%
2023/09/06	9.1	47.21	8	47.36	47.35	1.1	41,183	0.00%
2023/09/05	39.3	47.10	43	47.10	47.20	-3.7	41,306	-0.01%
2023/09/04	123	45.36	96.8	45.60	45.90	26.2	41,445	0.06%	大買/
2023/09/01	88.3	47.00	95	46.52	46.35	-6.7	41,770	-0.02%
2023/08/31	9	46.07	20	46.05	46.45	-11	42,779	-0.03%
2023/08/30	93.4	46.89	86	46.52	46.45	7.4	44,062	0.02%
2023/08/29	79.1	46.53	62	46.49	46.55	17.1	45,482	0.04%
2023/08/28	100.7	46.50	94.1	46.33	46.35	6.6	46,384	0.01%
2023/08/25	27	47.32	39	47.16	46.85	-12	46,902	-0.03%
2023/08/24	133.5	47.95	208.1	47.69	47.10	-74.6	46,948	-0.16%	大買/大賣/
2023/08/23	95.3	48.57	63.7	48.37	47.85	31.6	47,201	0.07%
2023/08/22	114.2	50.25	104	50.32	49.90	10.2	46,884	0.02%	大買/大賣/
2023/08/21	24	50.64	32	50.66	50.40	-8	46,749	-0.02%
2023/08/18	34.5	51.32	21	51.08	50.20	13.5	47,029	0.03%
2023/08/17	121	50.39	128.1	50.95	51.90	-7.1	47,268	-0.02%	大買/大賣/
2023/08/16	25.3	50.29	48	50.28	50.60	-22.7	47,831	-0.05%
2023/08/15	25.4	50.42	78.1	50.64	50.80	-52.7	48,675	-0.11%
2023/08/14	120.4	50.09	116	50.18	49.10	4.4	49,027	0.01%	大買/大賣/
2023/08/11	120.4	51.13	114	51.44	50.90	6.4	48,792	0.01%	大買/大賣/
2023/08/10	204.4	52.27	137	52.60	50.90	67.4	48,516	0.14%	大買/大賣/
2023/08/09	39.6	53.47	24	53.10	52.90	15.6	47,486	0.03%
2023/08/08	38.4	54.12	101.3	54.51	54.30	-62.9	47,202	-0.13%	大賣/
2023/08/07	137.2	52.67	150.1	53.35	54.60	-12.9	46,958	-0.03%	大買/大賣/
2023/08/04	15.3	51.48	39	51.41	52.30	-23.7	46,645	-0.05%
2023/08/02	218.6	52.71	137.6	51.63	51.20	81	46,533	0.17%	大買/大賣/
2023/08/01	172	56.00	140.8	56.47	54.20	31.2	45,650	0.07%	大買/大賣/
2023/07/31	231.2	57.40	226.1	57.65	55.50	5.1	44,794	0.01%	大買/大賣/
2023/07/28	89.2	54.54	175.3	54.30	54.90	-86.1	42,884	-0.20%	大賣/
2023/07/27	171.6	53.53	122.9	53.25	54.40	48.7	42,240	0.12%	大買/大賣/
2023/07/26	95.5	51.37	113.6	51.89	51.80	-18.1	41,399	-0.04%	大賣/
2023/07/25	104	52.59	78.6	52.78	51.80	25.4	41,221	0.06%	大買/
2023/07/24	89.1	52.34	50	51.64	51.70	39.1	41,224	0.09%
2023/07/21	70.6	53.42	55.2	53.20	53.30	15.4	41,214	0.04%
2023/07/20	172.1	54.89	142	54.78	54.40	30.1	41,816	0.07%	大買/大賣/
2023/07/19	117.2	54.13	134.3	53.94	55.00	-17.1	41,858	-0.04%	大買/大賣/
2023/07/18	313.5	56.61	227.4	56.36	52.70	86.1	42,707	0.20%	大買/大賣/
2023/07/17	147.3	54.76	203.4	55.31	56.10	-56.2	42,738	-0.13%	大買/大賣/
2023/07/14	29.4	50.97	36	51.39	51.20	-6.6	41,616	-0.02%
2023/07/13	202.4	51.20	94	50.95	50.00	108.4	41,722	0.26%	大買/鉅額交易
2023/07/12	44.5	51.77	45	51.92	51.80	-0.5	41,607	0.00%
2023/07/11	49.5	50.94	114	50.95	50.50	-64.5	40,894	-0.16%	大賣/
2023/07/10	100.4	51.75	140.5	52.01	51.10	-40.1	40,558	-0.10%	大賣/
2023/07/07	172.9	53.41	180.1	53.50	53.10	-7.1	39,683	-0.02%	大買/大賣/
2023/07/06	194.2	53.03	209.7	53.16	52.20	-15.4	38,769	-0.04%	大買/大賣/
2023/07/05	147.6	54.21	115.3	54.39	53.60	32.4	37,858	0.09%	大買/大賣/
2023/07/04	262.9	50.54	197.6	51.03	50.90	65.3	36,367	0.18%	大買/大賣/
2023/07/03	129.5	49.29	113.3	49.10	48.90	16.2	34,318	0.05%	大買/大賣/
2023/06/30	104.3	45.66	144.2	45.94	46.45	-39.9	33,156	-0.12%	大買/大賣/
2023/06/29	27.3	44.43	23	44.54	44.10	4.3	32,804	0.01%
2023/06/28	28.2	44.71	9.2	44.72	44.30	19	32,764	0.06%
2023/06/27	52.4	44.51	9	44.56	44.50	43.3	32,815	0.13%
2023/06/26	106.4	46.50	44	46.61	45.55	62.4	32,644	0.19%	大買/
2023/06/21	116	47.97	70.4	48.18	48.80	45.6	32,215	0.14%	大買/
2023/06/20	48	47.28	16	47.38	46.90	32	31,953	0.10%
2023/06/19	59.2	46.93	10.3	47.06	46.65	48.8	31,896	0.15%
2023/06/16	31.2	48.32	46.1	48.46	47.70	-14.8	31,826	-0.05%
2023/06/15	69.5	47.93	180	48.56	48.45	-110.5	31,480	-0.35%	大賣/鉅額交易
2023/06/14	51	47.21	140.3	47.64	47.00	-89.3	31,053	-0.29%	大賣/
2023/06/13	126.2	47.75	79.2	47.66	47.55	47	30,911	0.15%	大買/
2023/06/12	48	47.97	33.2	47.77	47.60	14.8	30,884	0.05%
2023/06/09	76.1	47.93	65.7	47.85	47.90	10.4	30,833	0.03%
2023/06/08	67.2	47.90	46	47.70	47.20	21.2	30,866	0.07%
2023/06/07	111.5	48.50	62.1	48.39	48.10	49.4	30,694	0.16%	大買/
2023/06/06	139.7	49.29	147	49.42	49.20	-7.3	30,757	-0.02%	大買/大賣/
2023/06/05	278.1	51.07	207.1	51.41	51.20	71	30,189	0.24%	大買/大賣/
2023/06/02	307.8	48.00	369.4	47.81	49.85	-61.6	29,311	-0.21%	大買/大賣/
2023/06/01	162	45.86	114	45.96	45.35	48	28,629	0.17%	大買/大賣/
2023/05/31	174.4	44.89	99	44.99	45.00	75.4	27,799	0.27%	大買/
2023/05/30	31.5	44.25	15	44.07	43.60	16.5	27,272	0.06%
2023/05/29	58.2	44.48	155	44.40	44.05	-96.8	27,500	-0.35%	大賣/
2023/05/26	56.1	42.94	32.1	42.88	42.15	24.1	27,080	0.09%
2023/05/25	97	43.91	100.7	44.21	43.50	-3.7	27,046	-0.01%
2023/05/24	147.5	43.92	126.4	44.26	43.90	21.1	27,509	0.08%	大買/大賣/
2023/05/23	63	43.94	106	44.14	43.70	-43	28,127	-0.15%	大賣/
2023/05/22	86.4	44.11	109.1	44.02	43.70	-22.7	27,785	-0.08%	大賣/
2023/05/19	172.1	43.19	81	43.59	42.50	91.1	26,995	0.34%	大買/
2023/05/18	72	42.15	110	41.53	42.20	-38	26,067	-0.15%	大賣/
2023/05/17	66	40.21	41	40.19	39.95	25	25,602	0.10%
2023/05/16	5.1	39.23	17	39.35	39.25	-11.9	25,599	-0.05%
2023/05/15	43.1	39.24	15	38.97	38.95	28.1	25,739	0.11%
2023/05/12	29	39.31	24.1	39.48	39.55	5	26,196	0.02%
2023/05/11	22.1	39.03	56.1	38.92	38.80	-34	27,085	-0.13%
2023/05/10	24.2	40.52	36	40.38	40.10	-11.8	27,456	-0.04%
2023/05/09	52	41.64	30.6	41.00	40.85	21.5	28,203	0.08%
2023/05/08	37	42.19	19	42.56	42.55	18	28,589	0.06%
2023/05/05	77.1	41.87	69	41.74	41.70	8.1	28,955	0.03%
2023/05/04	31.3	41.90	30	41.92	42.25	1.3	29,544	0.00%
2023/05/03	24.5	42.35	36	42.41	42.10	-11.5	30,042	-0.04%
2023/05/02	39.2	43.16	29	43.19	43.20	10.2	30,939	0.03%
2023/04/28	138.1	43.79	155.3	43.25	42.30	-17.2	31,074	-0.06%	大買/大賣/
2023/04/27	136.4	43.18	107.3	43.46	43.45	29.1	30,334	0.10%	大買/大賣/
2023/04/26	74.3	42.27	76	42.25	42.75	-1.7	29,778	-0.01%
2023/04/25	148	43.94	123.1	43.63	43.00	25	29,262	0.09%	大買/大賣/
2023/04/24	174.1	44.55	158	44.63	45.50	16.1	28,135	0.06%	大買/大賣/
2023/04/21	319.3	44.27	335.2	44.19	43.60	-15.9	27,259	-0.06%	大買/大賣/
2023/04/20	337.7	44.89	315.4	44.82	44.10	22.4	25,445	0.09%	大買/大賣/
2023/04/19	92	42.21	143.2	43.02	43.60	-51.2	22,841	-0.22%	大賣/
2023/04/18	40.6	40.39	47.5	40.62	39.65	-6.9	21,741	-0.03%
2023/04/17	55.7	39.71	26.5	40.20	40.45	29.2	21,293	0.14%
2023/04/14	5	38.35	21.2	38.42	38.20	-16.2	20,859	-0.08%
2023/04/13	6	38.66	8	39.15	38.70	-2	20,818	-0.01%
2023/04/12	5	39.56	7	39.48	39.55	-2	20,666	-0.01%
2023/04/11	12	39.32	3	39.50	39.10	9	20,577	0.04%
2023/04/10	4	39.03	14.3	39.29	38.90	-10.3	20,426	-0.05%
2023/04/07	6	38.68	7	38.61	38.80	-1	20,339	0.00%
2023/04/06	3	38.48	2	38.30	38.25	1	20,286	0.00%
2023/03/31	1	38.60	4.1	38.54	38.55	-3.1	20,243	-0.02%
2023/03/30	16	38.21	2	38.25	38.25	14	20,171	0.07%
2023/03/29	10.1	38.10	9	38.12	38.20	1.1	20,138	0.01%
2023/03/28	4.2	38.23	17	38.38	38.25	-12.9	20,130	-0.06%
2023/03/27	12.2	39.28	0	0.00	39.00	12.2	19,980	0.06%
2023/03/24	9	39.18	5.1	38.93	39.15	3.9	19,905	0.02%
2023/03/23	19	39.33	24	39.35	38.95	-5	19,818	-0.03%
2023/03/22	20	40.55	18	40.25	40.05	2	19,608	0.01%
2023/03/21	20	40.91	106	40.96	40.55	-86	19,464	-0.44%	大賣/
2023/03/20	30	39.71	15.1	39.72	40.00	15	19,267	0.08%
2023/03/17	41	40.42	26	40.18	40.20	15	19,160	0.08%
2023/03/16	12.1	40.19	13.1	39.87	40.30	-1	18,916	-0.01%
2023/03/15	56.1	41.15	74	41.04	40.65	-17.9	18,713	-0.10%
2023/03/14	50	40.73	38.2	40.66	40.45	11.8	18,427	0.06%
2023/03/13	32.2	40.03	31	40.19	40.40	1.2	18,211	0.01%
2023/03/10	34	39.87	24.1	40.12	39.60	9.9	18,022	0.06%
2023/03/09	111.5	40.84	94.9	40.98	41.00	16.6	17,743	0.09%	大買/
2023/03/08	166	42.64	131.7	42.15	42.60	34.3	17,033	0.20%	大買/大賣/
2023/03/07	79.4	41.49	88.7	41.30	41.25	-9.3	16,222	-0.06%
2023/03/06	164.5	40.78	187.9	41.01	40.95	-23.4	15,670	-0.15%	大買/大賣/
2023/03/03	54.4	39.47	19	39.59	39.15	35.4	14,883	0.24%
2023/03/02	20	39.53	15	39.46	39.30	5	14,712	0.03%
2023/03/01	69	39.32	114.1	39.51	39.70	-45.1	14,472	-0.31%	大賣/
2023/02/24	36	38.33	73	38.40	38.00	-37	13,947	-0.27%
2023/02/23	74.1	39.27	137.1	39.24	38.90	-63	13,626	-0.46%	大賣/
2023/02/22	119.6	39.60	94.1	39.81	39.25	25.5	13,325	0.19%	大買/
2023/02/21	140.7	39.18	236.7	40.19	41.35	-96	12,743	-0.75%	大買/大賣/
2023/02/20	78	38.06	54	38.03	38.00	24	11,775	0.20%
2023/02/17	129.1	37.76	30	37.71	37.85	99.1	11,738	0.84%	大買/
2023/02/16	33	37.38	4.3	37.49	37.45	28.7	11,607	0.25%
2023/02/15	9	37.16	19	37.39	36.95	-10	11,476	-0.09%
2023/02/14	31.4	37.09	15	37.09	36.80	16.4	11,304	0.15%
2023/02/13	14	37.58	35	37.39	37.40	-21	11,196	-0.19%
2023/02/10	108.1	38.63	22.4	38.64	37.80	85.7	11,041	0.78%	大買/
2023/02/09	212.1	38.41	208.5	39.07	38.75	3.6	10,531	0.03%	大買/大賣/
2023/02/08	52.2	37.37	55	37.27	36.85	-2.8	9,585	-0.03%
2023/02/07	137	36.35	167	37.04	37.85	-30	8,994	-0.33%	大買/大賣/
2023/02/06	147.2	37.72	103	37.81	38.35	44.2	8,026	0.55%	大買/大賣/
2023/02/03	87	38.22	77.1	38.19	38.30	10	7,409	0.13%
2023/02/02	113.1	36.97	127.2	37.24	38.00	-14.1	6,824	-0.21%	大買/大賣/
2023/02/01	62.3	35.85	60	35.87	36.45	2.3	5,941	0.04%
2023/01/31	110.1	34.56	116.3	34.90	35.20	-6.3	5,156	-0.12%	大買/大賣/
2023/01/30	7	32.45	8	32.43	32.60	-1	4,049	-0.02%
2023/01/17	1	29.30	1	29.60	29.65	0	3,594	0.00%
2023/01/13	11	29.30	0	0.00	29.20	11	3,613	0.30%
2023/01/10	1	29.70	0	0.00	29.65	1	3,701	0.03%
2023/01/06	0	0.00	5	30.45	30.30	-5	3,680	-0.14%
2023/01/04	2	30.90	2	30.65	30.65	0	3,743	0.00%
2023/01/03	5	30.57	3	30.70	30.60	2	3,722	0.05%
2022/12/29	2	29.35	1	29.70	29.45	1	3,859	0.03%
2022/12/28	2	30.10	0	0.00	29.80	2	3,871	0.05%
2022/12/26	7	30.47	7	30.46	30.30	0	3,913	0.00%
2022/12/20	10	30.90	10.1	30.80	29.75	-0.1	4,113	0.00%
2022/12/19	0.6	30.50	2	30.35	30.40	-1.4	4,133	-0.03%
2022/12/16	2.4	30.48	0	0.00	30.10	2.4	4,159	0.06%
2022/12/15	8.1	31.14	9	31.16	31.00	-0.9	4,148	-0.02%
2022/12/14	1	30.75	7	30.84	30.85	-6	4,128	-0.15%
2022/12/13	0	0.00	15	30.20	30.35	-15	4,218	-0.36%
2022/12/12	3	30.05	0	0.00	30.25	3	4,227	0.07%
2022/12/09	29	30.28	5	30.68	30.05	24	4,290	0.56%
2022/12/08	0	30.00	0	0.00	29.90	0	4,284	0.00%
2022/12/07	1	30.50	3	30.00	29.90	-2	4,285	-0.05%
2022/12/06	0	0.00	13	30.32	30.20	-13	4,259	-0.31%
2022/12/05	0	31.00	0	0.00	31.10	0	4,283	0.00%
2022/12/02	2	30.95	8	31.25	30.90	-6	4,236	-0.14%
2022/12/01	7	30.34	11	30.34	30.35	-4	4,090	-0.10%
2022/11/30	0	0.00	1	30.20	30.00	-1	4,014	-0.02%
2022/11/29	0.1	30.00	0	0.00	30.15	0.1	4,026	0.00%
2022/11/28	0	0.00	1	29.80	29.80	-1	4,023	-0.02%
2022/11/25	0	0.00	0	30.30	29.85	0	4,051	0.00%
2022/11/24	0	0.00	2	30.00	29.95	-2	4,013	-0.05%
2022/11/23	3.1	29.20	0	0.00	29.35	3.1	3,981	0.08%
2022/11/21	8	29.76	18	29.80	29.65	-10	4,037	-0.25%
2022/11/18	6	29.99	1	29.75	29.60	5	4,047	0.12%
2022/11/17	5	30.37	5	30.27	30.05	0	4,006	0.00%
2022/11/16	4	30.38	17	30.58	29.90	-13	3,918	-0.33%
2022/11/15	23	30.24	2	30.00	30.40	21	3,853	0.54%
2022/11/14	0.1	29.35	0	0.00	29.55	0.1	3,646	0.00%
2022/11/11	1	29.55	1	29.10	29.15	0	3,639	0.00%
2022/11/10	2	29.35	4	29.09	29.05	-2	3,731	-0.05%
2022/11/09	7	29.61	11	29.81	29.45	-4	3,743	-0.11%
2022/11/08	19	29.46	0	0.00	29.50	19	3,698	0.51%
2022/11/07	0	0.00	2.5	29.74	29.55	-2.5	3,673	-0.07%
2022/11/04	5	29.54	4	29.50	29.85	1	3,647	0.03%
2022/11/03	0	0.00	1	29.00	29.00	-1	3,582	-0.03%
2022/11/02	1	28.70	1	28.80	28.75	0	3,572	0.00%
2022/11/01	0	0.00	3	28.07	28.40	-3	3,575	-0.08%
2022/10/31	1	27.70	1	27.60	27.60	0	3,581	0.00%
2022/10/28	1	27.65	0	0.00	27.40	1	3,635	0.03%
2022/10/26	28	28.08	26	27.88	27.60	2	3,758	0.05%
2022/10/25	0	0.00	2	27.55	27.65	-2	3,875	-0.05%
2022/10/24	1	27.75	4	27.63	27.40	-3	4,217	-0.07%
2022/10/21	1.1	27.40	0	0.00	27.45	1.1	4,228	0.03%
2022/10/20	6	27.55	1	27.75	27.30	5	4,225	0.12%
2022/10/19	0	0.00	1.2	28.40	27.85	-1.2	4,199	-0.03%
2022/10/18	0	0.00	2	28.18	28.25	-2	4,225	-0.05%
2022/10/17	3	27.38	0	0.00	27.80	3	4,251	0.07%
2022/10/14	2.1	28.20	4	28.05	28.15	-1.9	4,281	-0.04%
2022/10/13	8.2	27.44	0.1	27.25	27.20	8.2	4,332	0.19%
2022/10/07	4	29.75	6	29.67	29.60	-2	4,430	-0.04%
2022/10/06	12	30.00	20.5	29.79	29.85	-8.5	4,486	-0.19%
2022/10/05	0.4	28.99	4	29.14	28.90	-3.6	4,372	-0.08%
2022/10/04	0.1	28.35	0	0.00	28.75	0.1	4,383	0.00%
2022/09/30	0.1	27.85	2	28.00	28.15	-1.9	4,609	-0.04%
2022/09/29	2	28.40	5	28.44	28.20	-3	4,664	-0.06%
2022/09/28	19.1	28.41	17	28.14	27.75	2.1	4,663	0.05%
2022/09/27	2.3	27.98	1	28.30	28.20	1.3	4,600	0.03%
2022/09/26	4	28.09	3	28.75	27.80	1	4,633	0.02%
2022/09/23	4	30.04	0	0.00	29.50	4	4,634	0.09%
2022/09/22	0	0.00	0	30.00	29.95	0	4,673	0.00%
2022/09/21	5	30.26	3	30.30	30.05	2	4,752	0.04%
2022/09/20	41.2	30.07	82	29.99	30.30	-40.9	4,883	-0.84%
2022/09/19	11	28.91	1	29.00	28.85	10	4,809	0.21%
2022/09/16	4	29.78	7	30.02	29.60	-3	4,830	-0.06%
2022/09/15	40	29.82	12	29.95	29.55	28	4,799	0.58%
2022/09/14	5	29.00	7	29.03	29.45	-2	4,721	-0.04%
2022/09/13	2	29.20	0	0.00	29.20	2	4,755	0.04%
2022/09/12	10	29.39	17	29.36	29.30	-7	4,786	-0.15%
2022/09/08	2	28.40	1	28.90	28.90	1	4,750	0.02%
2022/09/07	4	28.10	2	28.15	28.10	2	4,776	0.04%
2022/09/06	4	28.65	0	0.00	28.50	4	4,865	0.08%
2022/09/05	4	29.34	3	28.95	28.85	1	4,866	0.02%
2022/09/02	4	29.58	1	29.80	29.45	3	4,858	0.06%
2022/09/01	1	29.55	41	29.60	29.55	-40	4,867	-0.82%
2022/08/31	8	30.09	1	29.90	30.30	7	4,882	0.14%
2022/08/30	0	0.00	3	29.53	29.55	-3	4,830	-0.06%
2022/08/29	3.1	29.53	134	29.81	29.50	-131	4,860	-2.69%	大賣/鉅額交易
2022/08/26	1	30.70	0	0.00	30.60	1	4,817	0.02%
2022/08/25	0	30.65	0	0.00	30.70	0	4,802	0.00%
2022/08/24	0	30.30	0	0.00	30.35	0	4,814	0.00%
2022/08/23	0	30.35	0	0.00	30.35	0	4,826	0.00%
2022/08/22	26	30.61	37	30.80	30.55	-11	4,838	-0.23%
2022/08/19	2	30.63	0	0.00	30.55	2	4,798	0.04%
2022/08/18	4	30.32	18	30.60	30.50	-14	4,790	-0.29%
2022/08/17	6	30.42	5	30.33	30.25	1	4,779	0.02%
2022/08/16	6	31.37	0	0.00	31.20	6	4,682	0.13%
2022/08/15	7	31.20	1	31.15	31.25	6	4,692	0.13%
2022/08/12	4	30.29	0	0.00	30.50	4	4,800	0.08%
2022/08/10	1	30.15	1	30.35	30.30	0	4,986	0.00%
2022/08/08	2	29.30	1	29.60	29.70	1	4,982	0.02%
2022/08/05	10	30.08	13	30.23	29.95	-3	4,964	-0.06%
2022/08/04	13	29.86	1.4	29.86	29.90	11.6	4,959	0.23%
2022/08/03	20	31.09	2	30.62	30.50	18	4,927	0.36%
2022/08/02	8	31.37	16	31.55	31.35	-8	4,893	-0.16%
2022/08/01	74	31.93	27	32.23	31.95	47	4,889	0.96%
2022/07/29	120.1	31.12	34	31.25	31.90	86.1	4,757	1.81%	大買/
2022/07/28	2.1	30.64	2	30.50	30.40	0.1	4,468	0.00%
2022/07/27	0.2	30.55	0	0.00	30.60	0.2	4,453	0.00%
2022/07/26	12.1	30.42	2	30.45	30.10	10.1	4,433	0.23%
2022/07/25	1	30.90	0	0.00	31.00	1	4,395	0.02%
2022/07/22	6	31.48	4	31.58	31.35	2	4,372	0.05%
2022/07/21	2.2	31.24	14	31.65	31.75	-11.8	4,397	-0.27%
2022/07/20	10	31.56	5.2	31.78	31.20	4.8	4,370	0.11%
2022/07/19	6	31.23	5	31.22	31.50	1	4,411	0.02%
2022/07/18	21	31.34	8	31.33	31.05	13	4,407	0.29%
2022/07/15	8	30.92	23	31.03	31.10	-15	4,350	-0.34%
2022/07/14	17	30.78	1	30.90	30.90	16	4,320	0.37%
2022/07/13	0	0.00	1	30.30	30.00	-1	4,256	-0.02%
2022/07/12	2	29.45	5	29.62	29.25	-3	4,282	-0.07%
2022/07/11	3	30.82	4	30.61	30.20	-1	4,322	-0.02%
2022/07/08	13	30.07	18	30.19	30.30	-5	4,278	-0.12%
2022/07/07	1	28.10	0	0.00	28.90	1	4,186	0.02%
2022/07/06	6	28.83	3	28.78	28.60	3	4,222	0.07%
2022/07/05	0	0.00	3	27.95	28.10	-3	4,306	-0.07%
2022/07/04	3	28.13	0	0.00	27.55	3	4,364	0.07%
2022/07/01	8	29.33	6	28.78	28.35	2	4,636	0.04%
2022/06/30	2.1	28.86	3	29.25	28.80	-1	4,741	-0.02%
2022/06/29	2	30.25	12	30.31	30.20	-10	4,745	-0.21%
2022/06/28	15	30.50	9	30.61	30.80	6	4,778	0.13%
2022/06/27	2	29.70	0	0.00	29.80	2	4,773	0.04%
2022/06/24	0	0.00	1	29.50	29.80	-1	4,888	-0.02%
2022/06/23	0	0.00	1	28.80	28.90	-1	4,897	-0.02%
2022/06/21	2	28.28	2	28.30	28.75	0	5,190	0.00%
2022/06/20	1.2	27.83	0	0.00	27.20	1.2	5,300	0.02%
2022/06/17	0.1	28.45	0	0.00	28.30	0.1	5,413	0.00%
2022/06/16	2	29.38	4	28.95	28.60	-2	5,606	-0.04%
2022/06/15	3	29.40	0	0.00	29.35	3	5,699	0.05%
2022/06/14	0	28.00	0	0.00	28.90	0	5,669	0.00%
2022/06/13	1	28.40	0	0.00	28.45	1	5,760	0.02%
2022/06/09	1	29.85	2	29.78	29.65	-1	6,019	-0.02%
2022/06/08	0	0.00	1	29.85	29.70	-1	6,068	-0.02%
2022/06/07	1	29.65	0	0.00	29.55	1	6,206	0.02%
2022/06/06	0.1	29.45	4	29.50	29.30	-3.9	6,325	-0.06%
2022/06/02	1.1	29.49	0	0.00	29.30	1.1	6,407	0.02%
2022/06/01	1.1	29.64	2	29.45	29.45	-0.9	6,505	-0.01%
2022/05/31	2.4	29.30	0	0.00	29.15	2.4	6,659	0.04%
2022/05/30	1	29.30	1	29.40	29.40	0	6,732	0.00%
2022/05/27	0.3	28.92	3	28.92	28.90	-2.7	6,752	-0.04%
2022/05/26	0.1	28.98	0	0.00	28.55	0.1	6,779	0.00%
2022/05/24	0.1	28.90	1	28.35	28.25	-0.9	6,884	-0.01%
2022/05/23	4.1	28.94	1	29.05	28.80	3.1	6,884	0.04%
2022/05/20	30.1	29.96	27	29.92	29.40	3.1	6,919	0.04%
2022/05/19	17	29.09	17	29.41	29.60	0	6,804	0.00%
2022/05/18	10	29.05	16	29.18	29.45	-6	6,814	-0.09%
2022/05/17	1	28.40	5	28.01	28.50	-4	6,817	-0.06%
2022/05/16	1.1	27.51	25	27.55	27.35	-23.9	6,873	-0.35%
2022/05/13	2	27.45	7	27.44	27.50	-5	6,923	-0.07%
2022/05/12	0	26.85	1	27.00	26.55	-1	6,994	-0.01%
2022/05/11	0	0.00	1	27.60	27.25	-1	7,008	-0.01%
2022/05/10	2	27.40	0	0.00	27.45	2	7,051	0.03%
2022/05/09	9	27.57	1	27.70	27.15	8	7,221	0.11%
2022/05/06	1	28.70	0	0.00	28.70	1	7,247	0.01%
2022/05/05	1	29.75	6	29.75	29.75	-5	7,312	-0.07%
2022/05/04	0	29.00	0	0.00	29.10	0	7,306	0.00%
2022/05/03	0	0.00	2	29.00	28.75	-2	7,377	-0.03%
2022/04/29	6	29.02	1	29.00	28.95	5	7,451	0.07%
2022/04/28	1.1	29.00	0	0.00	28.85	1.1	7,530	0.01%
2022/04/27	2.1	28.36	27	28.14	28.75	-25	7,545	-0.33%
2022/04/26	0.1	29.69	3	29.55	29.20	-2.9	7,622	-0.04%
2022/04/25	16.5	29.51	7	29.38	29.20	9.5	7,678	0.12%
2022/04/22	3	31.28	5	31.20	31.05	-2	7,645	-0.03%
2022/04/21	3	31.63	0	0.00	31.60	3	7,709	0.04%
2022/04/20	0	0.00	5	32.10	32.30	-5	7,785	-0.06%
2022/04/19	1.1	32.13	1	32.25	32.05	0.1	7,852	0.00%
2022/04/18	0	0.00	6	31.48	31.30	-6	8,049	-0.07%
2022/04/15	4.1	31.97	8.5	31.91	31.90	-4.4	8,136	-0.05%
2022/04/14	16	32.75	18	32.42	32.30	-2	8,330	-0.02%
2022/04/13	4	32.59	0	0.00	32.85	4	8,546	0.05%
2022/04/12	2	32.53	4	32.43	32.50	-2	9,449	-0.02%
2022/04/11	19	33.35	19	33.63	32.70	0	9,696	0.00%
2022/04/08	24	34.49	16	34.34	34.15	8	9,656	0.08%
2022/04/07	44	35.10	27	35.16	34.05	17	9,718	0.17%
2022/04/06	34	35.50	16	35.88	35.70	18	9,652	0.19%
2022/04/01	13.3	35.23	10	35.39	35.90	3.3	9,998	0.03%
2022/03/31	34	35.78	17	35.72	35.50	17	11,313	0.15%
2022/03/30	20	35.70	41	35.74	35.95	-21	12,911	-0.16%
2022/03/29	22	35.57	36.1	35.66	34.90	-14.1	13,307	-0.11%
2022/03/28	16.1	35.13	1	35.30	35.55	15.1	13,210	0.11%
2022/03/25	23	36.07	17.3	36.05	35.60	5.7	13,187	0.04%
2022/03/24	7	35.79	4.5	35.53	35.50	2.5	13,079	0.02%
2022/03/23	40.1	35.49	52	35.41	35.35	-11.9	13,109	-0.09%
2022/03/22	5	35.40	11	35.46	35.70	-6	13,328	-0.05%
2022/03/21	22	35.21	26	35.28	35.10	-4	13,991	-0.03%
2022/03/18	0	0.00	9	34.31	34.35	-9	14,029	-0.06%
2022/03/17	0	0.00	6	33.78	33.75	-6	14,278	-0.04%
2022/03/16	2	33.10	10	33.07	32.95	-8	14,679	-0.05%
2022/03/15	25	33.24	5	33.23	32.85	20	14,651	0.14%
2022/03/14	14	33.60	2	34.03	33.45	12	14,637	0.08%
2022/03/11	5	34.53	7	34.66	34.75	-2	14,521	-0.01%
2022/03/10	15	34.72	13	34.49	34.35	2	14,539	0.01%
2022/03/09	10	33.36	91	33.20	34.00	-81	14,477	-0.56%
2022/03/08	13.1	32.28	7	32.75	32.15	6.1	14,571	0.04%
2022/03/07	5	33.18	5	32.80	33.00	0	14,967	0.00%
2022/03/04	14	34.75	1	34.65	34.40	13	15,099	0.09%
2022/03/03	1	34.25	7	34.13	34.25	-6	15,121	-0.04%
2022/03/02	11	33.46	16	33.63	33.60	-5	15,242	-0.03%
2022/03/01	1	34.00	1	33.85	33.85	0	15,363	0.00%
2022/02/25	0	33.55	0	0.00	33.25	0	15,621	0.00%
2022/02/24	13	33.47	5	33.76	33.30	8	15,743	0.05%
2022/02/23	1.2	34.58	1	34.55	34.60	0.2	15,845	0.00%
2022/02/22	9.2	34.16	5	34.07	34.20	4.2	16,268	0.03%
2022/02/21	4.4	35.20	1.2	35.08	35.20	3.2	16,631	0.02%
2022/02/18	12.4	35.29	19	35.33	35.55	-6.6	17,442	-0.04%
2022/02/17	7.5	35.31	18	35.20	34.95	-10.5	17,780	-0.06%
2022/02/16	3	34.92	1	34.90	34.85	2	18,411	0.01%
2022/02/15	10.1	34.17	17	34.17	33.90	-6.9	18,703	-0.04%
2022/02/14	4	33.56	2	33.60	33.60	2	19,805	0.01%
2022/02/11	3	34.40	10	34.43	34.50	-7	21,027	-0.03%
2022/02/10	12.2	35.12	0	0.00	34.80	12.2	21,483	0.06%
2022/02/09	9	35.22	6	35.18	35.10	3	21,905	0.01%
2022/02/08	3	34.40	21.1	34.43	34.75	-18.1	22,079	-0.08%
2022/02/07	12	33.34	12	33.73	33.95	0	22,587	0.00%
2022/01/26	6	31.90	6	31.97	31.95	0	22,967	0.00%
2022/01/25	6	32.55	4	32.70	32.10	2	23,820	0.01%
2022/01/24	10	32.53	8	32.60	32.80	2	24,747	0.01%
2022/01/21	13	33.86	2.2	33.71	33.40	10.8	26,168	0.04%
2022/01/20	5.1	34.22	12	34.16	34.10	-6.9	27,583	-0.03%
2022/01/19	36	34.42	30.1	34.39	34.10	5.9	28,672	0.02%
2022/01/18	7.1	34.46	11	34.38	34.10	-3.9	29,621	-0.01%
2022/01/17	8	34.28	14	34.34	34.60	-6	29,597	-0.02%
2022/01/14	6	33.13	8	33.47	33.55	-2	29,550	-0.01%
2022/01/13	5	34.17	19	34.06	34.00	-14	29,675	-0.05%
2022/01/12	9	34.87	14	34.70	34.30	-5	29,584	-0.02%
2022/01/11	28	34.89	22	35.06	34.50	6	29,498	0.02%
2022/01/10	13.1	35.71	120.1	35.47	35.75	-106.9	29,286	-0.37%	大賣/鉅額交易
2022/01/07	37.2	36.27	15	36.54	36.25	22.2	29,165	0.08%
2022/01/06	49	37.30	86	37.45	37.35	-37	28,931	-0.13%
2022/01/05	255.1	38.28	110	37.80	37.15	145.1	28,728	0.51%	大買/大賣/鉅額交易
2022/01/04	48	36.93	23	36.87	37.10	25	27,826	0.09%
2022/01/03	4	36.04	6.3	36.15	35.95	-2.3	27,520	-0.01%
2021/12/30	7	36.73	1	36.70	36.60	6	27,480	0.02%
2021/12/29	30	36.63	9	36.68	36.65	21	27,441	0.08%
2021/12/28	24	37.26	15	37.35	36.90	9	27,314	0.03%
2021/12/27	152.1	37.92	87.4	38.19	37.60	64.7	27,062	0.24%	大買/
2021/12/24	62.2	37.92	214.8	38.89	39.95	-152.6	26,024	-0.59%	大賣/鉅額交易
2021/12/23	74.2	36.48	38	36.44	36.35	36.2	24,424	0.15%
2021/12/22	7	35.24	6	35.22	35.20	1	24,030	0.00%
2021/12/21	6.3	34.94	5	35.11	35.15	1.3	24,146	0.01%
2021/12/20	7.4	35.26	18.3	35.30	35.30	-11	24,258	-0.05%
2021/12/17	39	35.25	13.2	35.09	35.20	25.8	24,494	0.11%
2021/12/16	30	36.04	49	35.97	36.00	-19	25,278	-0.08%
2021/12/15	100	36.31	84	35.90	35.00	16	25,333	0.06%
2021/12/14	31	35.43	27.1	35.62	35.60	3.9	24,657	0.02%
2021/12/13	24	35.75	24	35.82	35.50	0	24,521	0.00%
2021/12/10	66	35.60	30	35.53	36.00	36	24,219	0.15%
2021/12/09	28	34.36	41	34.29	34.00	-13	23,755	-0.05%
2021/12/08	6	33.89	5	33.96	33.80	1	23,674	0.00%
2021/12/07	5	33.94	1	33.45	33.55	4	23,573	0.02%
2021/12/06	34	33.91	39	33.72	33.80	-5	23,497	-0.02%
2021/12/03	8.1	33.05	7.1	33.17	33.15	1	23,397	0.00%
2021/12/02	30	32.80	22.6	33.12	32.35	7.4	23,306	0.03%
2021/12/01	49	32.84	27	32.86	33.25	22	23,147	0.10%
2021/11/30	15.5	35.41	18	35.55	35.00	-2.5	22,756	-0.01%
2021/11/29	19	34.01	19	33.73	34.50	0	22,557	0.00%
2021/11/26	7	34.47	8	34.63	34.40	-1	22,383	0.00%
2021/11/25	12	34.82	3	34.68	34.40	9	22,180	0.04%
2021/11/24	16	34.82	12	35.03	34.75	4	22,068	0.02%
2021/11/23	34	35.53	26	35.51	35.20	8	21,840	0.04%
2021/11/22	30	35.76	3	36.07	35.40	27	21,725	0.12%
2021/11/19	28.1	35.61	51	35.92	35.90	-23	21,562	-0.11%
2021/11/18	27	36.33	23	36.53	36.00	4	21,120	0.02%
2021/11/17	52.1	38.25	57	38.02	37.30	-5	20,685	-0.02%
2021/11/16	22.4	37.07	32.4	36.81	37.25	-10	19,849	-0.05%
2021/11/15	61.6	37.59	68	37.36	37.25	-6.4	19,423	-0.03%
2021/11/12	55	35.83	25	35.89	35.85	30	18,705	0.16%
2021/11/11	114.5	37.50	95	37.12	36.25	19.5	18,338	0.11%	大買/
2021/11/10	114.1	36.86	466	36.34	37.10	-351.9	17,216	-2.04%	大買/大賣/鉅額交易
2021/11/09	49	34.96	246	35.40	34.90	-197	15,946	-1.24%	大賣/鉅額交易
2021/11/08	21	34.14	6	34.53	34.70	15	15,597	0.10%
2021/11/05	64	33.79	15	33.77	34.25	49	15,295	0.32%
2021/11/04	28	34.41	29	34.40	34.40	-1	14,950	-0.01%
2021/11/03	8	33.56	10	33.71	33.30	-2	14,421	-0.01%
2021/11/02	73	34.75	57	34.69	33.10	16	14,291	0.11%
2021/11/01	376	35.55	86	36.04	36.30	290	13,606	2.13%	大買/鉅額交易
2021/10/29	395	34.27	189.1	34.30	34.60	206	12,750	1.62%	大買/大賣/鉅額交易
2021/10/28	110	32.52	59.1	32.12	32.20	50.9	11,254	0.45%	大買/
2021/10/27	84	31.10	105.1	31.55	31.95	-21.1	9,770	-0.22%	大賣/
2021/10/26	69	29.85	72	30.01	29.05	-3	8,702	-0.03%
2021/10/25	1	28.10	0	0.00	28.45	1	7,660	0.01%
2021/10/22	5	27.80	5	27.75	27.95	0	7,743	0.00%
2021/10/21	54	28.38	108	28.42	28.00	-54	8,139	-0.66%	大賣/
2021/10/20	0	0.00	6	27.53	27.55	-6	7,934	-0.08%
2021/10/19	0	0.00	2	27.40	27.35	-2	7,935	-0.03%
2021/10/18	0	0.00	2	27.00	26.95	-2	7,912	-0.03%
2021/10/15	10	26.70	27	26.75	26.80	-17	7,937	-0.21%
2021/10/14	54	26.65	3	26.62	26.45	51	7,930	0.64%
2021/10/13	12	26.70	19	26.87	26.60	-7	7,905	-0.09%
2021/10/12	33.1	27.67	0	0.00	27.25	33.1	7,841	0.42%
2021/10/08	14	28.09	1	28.40	28.05	13	7,779	0.17%
2021/10/07	3	28.18	2	28.20	28.55	1	7,768	0.01%
2021/10/06	6	28.37	1	27.80	27.50	5	7,741	0.06%
2021/10/05	11	28.24	13	28.33	28.30	-2	7,721	-0.03%
2021/10/04	17	29.19	17	28.70	28.80	0	7,622	0.00%
2021/10/01	17.3	28.44	16.3	28.85	28.50	1	7,383	0.01%
2021/09/30	2	28.48	2	28.68	28.45	0	7,122	0.00%
2021/09/29	10.3	28.35	27	28.55	28.25	-16.7	7,123	-0.23%
2021/09/28	12.1	28.48	14	28.08	28.75	-1.9	7,226	-0.03%
2021/09/27	7	28.39	1	28.10	28.10	6	7,833	0.08%
2021/09/24	57	29.11	53	29.21	28.90	4	8,042	0.05%
2021/09/23	104	29.75	81	29.08	29.35	23	7,733	0.30%	大買/
2021/09/22	14	28.45	15	28.64	29.40	-1	6,798	-0.01%
2021/09/17	4	28.03	12	27.98	27.90	-8	6,444	-0.12%
2021/09/16	10	27.92	8	27.69	27.25	2	6,417	0.03%
2021/09/15	2	27.53	2	27.28	27.35	0	6,317	0.00%
2021/09/13	0	0.00	1	26.80	26.80	-1	6,254	-0.02%
2021/09/09	0	0.00	12	26.43	26.50	-12	6,291	-0.19%
2021/09/08	0	0.00	2	26.53	26.30	-2	6,296	-0.03%
2021/09/07	2	26.85	0	0.00	26.95	2	6,297	0.03%
2021/09/06	2	27.37	1	26.90	26.80	1	6,296	0.02%
2021/09/03	1	27.00	3	27.27	27.25	-2	6,211	-0.03%
2021/09/02	12	26.87	0	0.00	26.55	12	6,134	0.20%
2021/08/30	0	0.00	49	26.91	26.80	-49	6,089	-0.80%
2021/08/27	51	26.64	2	26.83	26.60	49	6,056	0.81%
2021/08/26	1	26.75	1	26.75	26.55	0	6,004	0.00%
2021/08/25	2	26.70	0	0.00	26.70	2	5,983	0.03%
2021/08/24	6	26.08	0	0.00	25.90	6	5,981	0.10%
2021/08/20	5	25.59	4	25.80	25.50	1	6,031	0.02%
2021/08/19	2	25.45	0	0.00	25.30	2	6,012	0.03%
2021/08/18	1	25.60	1	25.50	26.40	0	6,042	0.00%
2021/08/17	0	0.00	3	26.52	26.00	-3	6,029	-0.05%
2021/08/16	3	26.47	1	26.55	26.45	2	6,022	0.03%
2021/08/13	1	27.10	1.2	27.39	27.00	-0.2	5,997	0.00%
2021/08/11	1.1	27.30	9	27.91	27.90	-7.9	5,844	-0.14%
2021/08/10	5	27.45	0.1	27.25	27.25	4.9	5,705	0.09%
2021/08/09	2	27.93	0	0.00	27.80	2	5,752	0.03%
2021/08/06	6.2	28.08	29	28.06	28.45	-22.8	5,749	-0.40%
2021/08/05	8	27.71	3	27.90	27.50	5	5,460	0.09%
2021/08/04	2	27.38	11.5	27.59	28.05	-9.5	5,397	-0.18%
2021/08/03	1	26.85	3	26.90	26.85	-2	5,384	-0.04%
2021/08/02	2	26.73	4	27.18	27.10	-2	5,506	-0.04%
2021/07/30	4	26.91	12	26.94	26.95	-8	5,531	-0.14%
2021/07/29	8	27.08	5	27.31	27.05	3	5,629	0.05%
2021/07/28	23	26.98	13	27.47	27.50	10	5,589	0.18%
2021/07/27	12	27.92	32	27.94	28.30	-20	5,543	-0.36%
2021/07/26	5	26.84	11	26.79	26.80	-6	5,184	-0.12%
2021/07/23	1	26.10	4	26.41	26.30	-3	5,234	-0.06%
2021/07/22	0	0.00	1	26.40	26.10	-1	5,367	-0.02%
2021/07/21	5	26.08	15	26.05	25.90	-10	5,396	-0.19%
2021/07/20	7	26.48	5	26.55	26.45	2	5,393	0.04%
2021/07/19	2	26.90	0	0.00	26.95	2	5,420	0.04%
2021/07/16	2	26.90	8	27.01	26.85	-6	5,517	-0.11%
2021/07/15	1	26.45	0	0.00	26.75	1	5,614	0.02%
2021/07/14	13.5	26.68	1	26.70	26.50	12.5	5,657	0.22%
2021/07/13	10	27.40	4	27.71	27.15	6	5,649	0.11%
2021/07/12	15.1	27.49	17	27.45	27.55	-1.9	5,613	-0.03%
2021/07/09	4	26.81	1	26.80	26.85	3	5,555	0.05%
2021/07/08	6	27.38	0.1	27.80	27.25	5.9	5,633	0.10%
2021/07/07	15	27.50	5.9	27.29	27.35	9.1	5,739	0.16%
2021/07/06	17	28.16	12	28.21	27.90	5	5,753	0.09%
2021/07/05	14	29.12	36	29.28	28.85	-22	5,841	-0.38%
2021/07/02	50	28.31	61	28.50	28.90	-11	5,701	-0.19%
2021/07/01	67	27.50	72	27.55	27.50	-5	5,185	-0.10%
2021/06/30	10	26.05	0	0.00	26.00	10	5,396	0.19%
2021/06/29	4	25.91	0	0.00	25.85	4	5,802	0.07%
2021/06/28	15	26.24	1	26.25	26.25	14	5,815	0.24%
2021/06/25	3	27.57	0	0.00	27.70	3	5,871	0.05%
2021/06/24	20	27.18	2	27.30	27.15	18	5,800	0.31%
2021/06/23	1	26.75	5	27.10	27.15	-4	5,794	-0.07%
2021/06/22	2	26.80	1	27.15	26.80	1	5,881	0.02%
2021/06/21	7	26.61	0	0.00	26.55	7	5,896	0.12%
2021/06/18	3	27.05	0	0.00	27.00	3	5,929	0.05%
2021/06/16	1	27.20	1	27.30	27.15	0	6,019	0.00%
2021/06/15	1	27.05	0	0.00	27.15	1	6,030	0.02%
2021/06/09	0	0.00	2	26.90	26.60	-2	6,117	-0.03%
2021/06/08	0	0.00	1	26.55	26.55	-1	6,165	-0.02%
2021/06/07	0	0.00	5	26.00	26.50	-5	6,237	-0.08%
2021/06/04	2	26.40	0	0.00	26.30	2	6,241	0.03%
2021/06/03	1	26.80	0	0.00	26.85	1	6,280	0.02%
2021/06/02	3	26.85	1	27.20	26.80	2	6,332	0.03%
2021/06/01	0	26.70	0	0.00	26.65	0	6,455	0.00%
2021/05/31	1	26.50	6	26.56	26.40	-5	6,475	-0.08%
2021/05/28	1	26.15	2	26.45	26.35	-1	6,488	-0.02%
2021/05/27	12	25.48	25	25.51	26.10	-13	6,493	-0.20%
2021/05/26	25	25.74	11	25.70	25.70	14	6,527	0.21%
2021/05/25	2	25.60	0	0.00	25.75	2	6,504	0.03%
2021/05/24	0	0.00	1	25.55	25.75	-1	6,556	-0.02%
2021/05/20	1	25.30	0	0.00	25.15	1	6,854	0.01%
2021/05/19	1	24.70	1	25.10	25.05	0	6,914	0.00%
2021/05/18	0	0.00	1	24.05	24.80	-1	6,952	-0.01%
2021/05/17	2	22.73	0	0.00	23.00	2	6,981	0.03%
2021/05/14	3	24.95	0	0.00	24.80	3	6,950	0.04%
2021/05/13	4	24.73	4	24.53	25.05	0	7,022	0.00%
2021/05/12	9	25.78	8	26.22	25.45	1	6,988	0.01%
2021/05/11	12	27.22	0	0.00	26.55	12	6,855	0.18%
2021/05/10	13	28.72	1	28.50	28.25	12	6,814	0.18%
2021/05/07	2	29.10	7	29.01	28.95	-5	6,742	-0.07%
2021/05/06	6	28.53	13	28.87	29.05	-7	6,726	-0.10%
2021/05/05	1	27.40	2	27.20	27.20	-1	6,620	-0.02%
2021/05/04	10	27.80	0	0.00	27.20	10	6,710	0.15%
2021/05/03	5	29.01	3	28.65	28.50	2	6,635	0.03%
2021/04/29	8	29.96	6	29.67	29.45	2	6,620	0.03%
2021/04/28	8	30.18	7.1	29.70	29.90	0.9	6,596	0.01%
2021/04/27	22	29.11	3	29.23	29.10	19	6,536	0.29%
2021/04/26	0	0.00	4	29.06	29.05	-4	6,546	-0.06%
2021/04/23	5	28.85	21	28.93	29.05	-16	6,574	-0.24%
2021/04/22	9	29.24	4	29.50	29.05	5	6,618	0.08%
2021/04/21	3	29.93	1	30.35	29.95	2	6,558	0.03%
2021/04/20	6	29.39	0	0.00	29.65	6	6,499	0.09%
2021/04/19	9.1	29.50	11	29.50	29.45	-1.9	6,594	-0.03%
2021/04/16	0.1	29.50	3	29.32	29.25	-2.9	6,646	-0.04%
2021/04/15	4	29.11	6	29.13	29.05	-2	6,984	-0.03%
2021/04/14	16	28.93	21	28.94	28.95	-5	7,744	-0.06%
2021/04/13	10	29.57	12.5	29.92	29.25	-2.5	7,860	-0.03%
2021/04/12	3	30.05	4	29.98	30.15	-1	7,837	-0.01%
2021/04/09	11	30.34	9.5	30.20	30.10	1.5	7,846	0.02%
2021/04/08	9	31.06	5	30.92	30.95	4	7,669	0.05%
2021/04/07	8	31.23	4	31.53	31.30	4	7,565	0.05%
2021/04/06	38	31.12	18	30.88	31.35	20	7,343	0.27%
2021/04/01	16	29.63	21	29.79	29.90	-5	6,835	-0.07%
2021/03/31	1	28.90	0	0.00	28.95	1	6,472	0.02%
2021/03/30	4	29.05	216	29.15	29.15	-212	6,609	-3.21%	大賣/鉅額交易
2021/03/29	206	28.60	15	28.62	28.65	191	6,537	2.92%	大買/鉅額交易
2021/03/26	4	28.66	10	28.68	28.75	-6	6,590	-0.09%
2021/03/25	23	28.94	22	29.00	28.70	1	6,643	0.02%
2021/03/24	4	28.59	46	28.56	28.60	-42	6,640	-0.63%
2021/03/23	18	28.93	1	28.80	28.75	17	6,679	0.25%
2021/03/22	45	29.04	10	29.07	29.20	35	6,663	0.53%
2021/03/18	0	0.00	2	28.85	28.70	-2	6,677	-0.03%
2021/03/17	0	0.00	1	28.65	28.65	-1	6,757	-0.01%
2021/03/16	0	0.00	2	28.50	28.40	-2	6,885	-0.03%
2021/03/15	3	28.38	2.5	28.43	28.35	0.5	6,999	0.01%
2021/03/12	1	28.55	0	0.00	28.55	1	7,075	0.01%
2021/03/11	3	28.50	1	28.70	28.70	2	7,383	0.03%
2021/03/10	0	0.00	2	28.75	28.55	-2	7,414	-0.03%
2021/03/09	5	28.62	1	28.60	28.60	4	7,626	0.05%
2021/03/08	3	28.98	2.2	29.19	28.95	0.9	7,746	0.01%
2021/03/05	4.5	29.13	13	29.00	29.30	-8.5	7,831	-0.11%
2021/03/04	1.1	28.51	2	28.65	28.75	-0.9	7,950	-0.01%
2021/03/03	3	28.65	1	28.70	28.75	2	8,118	0.02%
2021/03/02	8	29.04	0	0.00	28.90	8	8,466	0.09%
2021/02/26	2	28.95	22	29.01	29.30	-20	9,090	-0.22%
2021/02/25	23	29.41	0	0.00	29.40	23	9,524	0.24%
2021/02/24	15	29.81	11.5	29.88	29.30	3.5	9,629	0.04%
2021/02/23	1	29.55	3	29.87	29.70	-2	9,582	-0.02%
2021/02/22	7.1	30.10	18	30.14	30.10	-10.9	9,545	-0.11%
2021/02/19	3	29.15	1	29.65	29.75	2	9,340	0.02%
2021/02/18	8	29.08	1	29.30	29.15	7	9,323	0.08%
2021/02/17	0	0.00	1	28.65	28.95	-1	9,339	-0.01%
2021/02/05	3	28.75	0	0.00	28.85	3	9,308	0.03%
2021/02/04	2	29.10	4	29.15	29.10	-2	9,358	-0.02%
2021/02/03	0	0.00	12	28.65	28.50	-12	9,326	-0.13%
2021/02/02	0	0.00	4	28.16	28.20	-4	9,438	-0.04%
2021/02/01	2	27.60	2	27.60	27.90	0	9,682	0.00%
2021/01/29	6	28.25	5	28.25	28.20	1	9,673	0.01%
2021/01/28	9	28.88	2	28.80	28.80	7	9,829	0.07%
2021/01/27	0	0.00	10	28.85	29.15	-10	9,855	-0.10%
2021/01/26	6	29.00	6	29.12	28.85	0	9,887	0.00%
2021/01/25	3	28.43	0	0.00	28.40	3	9,849	0.03%
2021/01/22	5	28.24	7	28.34	28.60	-2	9,901	-0.02%
2021/01/21	2	27.98	0	0.00	27.95	2	9,941	0.02%
2021/01/20	16	28.62	0	0.00	28.20	16	10,007	0.16%
2021/01/19	0	0.00	7	29.40	29.20	-7	9,997	-0.07%
2021/01/18	5	28.34	7	29.18	29.15	-2	10,064	-0.02%
2021/01/15	5	28.93	6	29.33	28.80	-1	10,122	-0.01%
2021/01/14	4	29.31	8	29.50	29.55	-4	10,154	-0.04%
2021/01/13	59	29.10	4	29.16	29.05	55	10,198	0.54%
2021/01/12	27	29.07	0	0.00	29.00	27	10,221	0.26%
2021/01/11	13	29.74	41	29.61	29.65	-28	10,156	-0.28%
2021/01/08	24	30.10	13	29.87	30.20	11	10,271	0.11%
2021/01/07	66.1	30.71	46	30.85	31.25	20.1	10,264	0.20%
2021/01/06	26	29.54	45	29.72	29.45	-19	10,401	-0.18%
2021/01/05	0	0.00	2	29.60	29.50	-2	10,848	-0.02%
2021/01/04	32	29.42	14	29.38	29.30	18	10,806	0.17%
2020/12/31	1	29.00	1	29.05	28.95	0	10,719	0.00%
2020/12/30	4	29.08	3	29.20	29.00	1	10,720	0.01%
2020/12/29	4	28.89	3	29.10	28.85	1	10,861	0.01%
2020/12/28	8	28.64	5	28.82	29.05	3	10,807	0.03%
2020/12/25	5	28.85	25	28.97	28.85	-20	10,741	-0.19%
2020/12/24	23	29.09	21	28.94	29.05	2	10,699	0.02%
2020/12/23	1	28.65	8	28.47	28.45	-7	10,545	-0.07%
2020/12/22	7	28.10	2	28.50	27.80	5	10,587	0.05%
2020/12/21	3	28.12	8	28.01	28.20	-5	10,567	-0.05%
2020/12/18	19	28.00	2	28.08	28.00	17	10,552	0.16%
2020/12/17	4	28.28	1	28.75	28.30	3	10,550	0.03%
2020/12/16	0	0.00	1	28.25	28.50	-1	10,647	-0.01%
2020/12/15	7	28.24	0	0.00	28.05	7	10,752	0.07%
2020/12/14	10	28.75	11	28.83	28.75	-1	10,775	-0.01%
2020/12/11	5	28.47	2.5	28.77	28.55	2.5	10,797	0.02%
2020/12/10	6	28.80	0	0.00	28.95	6	10,799	0.06%
2020/12/09	3	29.50	9	29.52	29.45	-6	10,678	-0.06%
2020/12/08	0	0.00	5	29.66	29.65	-5	10,686	-0.05%
2020/12/07	25	30.32	17	30.54	30.10	8	10,646	0.08%
2020/12/04	0	0.00	1	29.60	29.55	-1	10,389	-0.01%
2020/12/03	3	29.87	12	29.96	29.65	-9	10,475	-0.09%
2020/12/02	3	29.42	2	29.73	29.35	1	10,456	0.01%
2020/12/01	4	29.51	1	29.05	29.25	3	10,437	0.03%
2020/11/30	3	29.35	9	29.46	29.55	-6	10,438	-0.06%
2020/11/27	8	29.06	11	28.97	28.90	-3	10,370	-0.03%
2020/11/26	16	28.96	23	28.78	28.60	-7	10,410	-0.07%
2020/11/25	30	28.93	53	29.24	28.70	-23	10,293	-0.22%
2020/11/24	20	27.89	20	27.72	28.00	0	9,916	0.00%
2020/11/23	1	26.90	21	26.81	27.05	-20	10,531	-0.19%
2020/11/20	2	26.55	0	0.00	26.50	2	10,995	0.02%
2020/11/19	0	0.00	2	26.40	26.35	-2	11,881	-0.02%
2020/11/18	7	26.36	0	0.00	26.40	7	12,277	0.06%
2020/11/17	6	26.51	2	26.55	26.30	4	12,330	0.03%
2020/11/16	4	26.60	0	0.00	26.50	4	12,539	0.03%
2020/11/13	2	26.75	4	26.74	26.70	-2	12,918	-0.02%
2020/11/12	4	26.90	0	0.00	26.70	4	12,992	0.03%
2020/11/11	2	26.80	3	27.05	27.00	-1	13,063	-0.01%
2020/11/10	4.2	26.83	2	26.50	26.60	2.2	13,212	0.02%
2020/11/09	6	27.66	15	27.31	27.25	-9	13,237	-0.07%
2020/11/06	7.1	26.86	20	26.95	26.95	-12.9	13,109	-0.10%
2020/11/05	82	27.28	53	27.08	27.05	29	13,502	0.21%
2020/11/04	2	26.90	8	26.77	26.70	-6	14,041	-0.04%
2020/11/03	6	26.65	4	26.73	26.65	2	14,123	0.01%
2020/11/02	0	0.00	5	26.19	26.25	-5	14,129	-0.04%
2020/10/30	12	26.59	4	26.79	26.10	8	14,159	0.06%
2020/10/29	5	26.19	3	26.35	26.60	2	14,257	0.01%
2020/10/28	18	26.89	8	27.06	26.80	10	14,356	0.07%
2020/10/27	8	26.73	0	0.00	26.65	8	14,261	0.06%
2020/10/26	2	27.18	7	27.14	27.00	-5	14,253	-0.04%
2020/10/23	5	26.88	68	27.17	26.80	-63	14,219	-0.44%
2020/10/22	8	26.76	11	27.11	26.65	-3	14,153	-0.02%
2020/10/21	2	26.75	10	26.86	26.60	-8	14,090	-0.06%
2020/10/20	9	26.43	4	26.51	26.55	5	14,113	0.04%
2020/10/19	2	26.58	6	26.58	26.40	-4	14,127	-0.03%
2020/10/16	14	26.58	10	27.01	26.30	4	14,211	0.03%
2020/10/15	26	27.04	12	27.08	26.70	14	14,127	0.10%
2020/10/14	88	27.50	91	27.17	27.35	-3	13,843	-0.02%
2020/10/13	208	26.30	126	26.46	26.85	82	13,162	0.62%	大買/大賣/
2020/10/12	1	25.20	2	25.28	25.40	-1	12,871	-0.01%
2020/10/08	2	25.30	0	0.00	25.15	2	13,148	0.02%
2020/10/07	2	25.00	6	25.08	25.15	-4	13,411	-0.03%
2020/10/06	54	25.11	81	25.18	25.20	-27	13,424	-0.20%
2020/10/05	1	24.10	11	24.15	24.00	-10	13,370	-0.07%
2020/09/29	0	0.00	3	23.85	23.85	-3	13,506	-0.02%
2020/09/28	0	0.00	1	23.80	24.00	-1	13,556	-0.01%
2020/09/25	6	23.42	0	0.00	23.30	6	13,669	0.04%
2020/09/24	12	24.12	9	24.24	24.05	3	13,606	0.02%
2020/09/23	2	24.83	0	0.00	24.65	2	13,637	0.01%
2020/09/22	9	24.99	10	24.96	24.90	-1	13,792	-0.01%
2020/09/21	7	26.13	14	25.99	25.55	-7	13,707	-0.05%
2020/09/18	13	25.81	26	25.72	25.85	-13	13,614	-0.10%
2020/09/17	6	25.48	12	25.44	25.40	-6	13,518	-0.04%
2020/09/16	0	0.00	42	25.27	25.15	-42	13,427	-0.31%
2020/09/15	56	25.08	51	25.26	25.35	5	13,387	0.04%
2020/09/14	14	24.46	0	0.00	24.70	14	13,326	0.11%
2020/09/11	34	24.59	3	24.38	24.30	31	13,291	0.23%
2020/09/10	14	25.51	40	25.26	25.05	-26	13,146	-0.20%
2020/09/09	8	25.28	0	0.00	25.30	8	13,065	0.06%
2020/09/08	8	25.72	0	0.00	25.65	8	12,970	0.06%
2020/09/07	2	25.60	10	25.94	25.60	-8	12,800	-0.06%
2020/09/04	16	25.03	5	25.06	25.40	11	12,613	0.09%
2020/09/03	16	25.47	3	25.57	25.30	13	12,470	0.10%
2020/09/02	19	25.53	11	25.68	25.50	8	12,328	0.06%
2020/09/01	12	25.31	5	25.61	25.25	7	12,153	0.06%
2020/08/31	5	25.85	0	0.00	25.85	5	11,924	0.04%
2020/08/28	16	26.13	13	26.17	26.20	3	11,663	0.03%
2020/08/27	23	26.33	59	26.70	26.30	-36	11,390	-0.32%
2020/08/26	74	25.87	33	25.93	25.65	41	10,297	0.40%
2020/08/25	16	25.52	39	25.58	26.40	-23	9,697	-0.24%
2020/08/24	19	24.52	6	24.85	24.95	13	8,780	0.15%
2020/08/21	1	23.85	0	0.00	24.00	1	8,376	0.01%
2020/08/20	23	23.96	51	23.14	23.40	-28	8,269	-0.34%
2020/08/19	11	25.28	46	25.50	25.45	-35	7,991	-0.44%
2020/08/18	6	24.43	6	24.43	24.80	0	7,530	0.00%
2020/08/17	11	24.73	4	24.78	24.70	7	7,421	0.09%
2020/08/14	5	24.80	6	24.85	24.85	-1	7,251	-0.01%
2020/08/13	11	24.08	3	24.28	24.00	8	7,003	0.11%
2020/08/12	10	24.38	1	24.70	24.55	9	6,865	0.13%
2020/08/11	28	24.79	17	24.55	24.80	11	6,718	0.16%
2020/08/10	14	24.04	49	24.62	25.30	-35	6,250	-0.56%
2020/08/07	0	0.00	110	23.39	23.50	-110	5,512	-2.00%	大賣/鉅額交易
2020/08/06	23	23.09	15	23.32	23.10	8	5,373	0.15%
2020/08/05	4	23.38	0	0.00	23.30	4	5,299	0.08%
2020/08/04	29	23.29	0	0.00	23.30	29	5,214	0.56%
2020/08/03	0	0.00	4	23.00	23.20	-4	5,131	-0.08%
2020/07/30	3	22.52	0	0.00	22.70	3	4,934	0.06%
2020/07/29	1	22.20	5	21.94	22.75	-4	4,872	-0.08%
2020/07/28	3	21.90	7	21.75	21.60	-4	4,798	-0.08%
2020/07/27	4	22.08	18	22.15	21.90	-14	4,777	-0.29%
2020/07/24	0	0.00	76	22.14	22.35	-76	4,727	-1.61%
2020/07/22	7	22.81	3	23.05	23.25	4	4,529	0.09%
2020/07/21	2	22.65	0	0.00	22.40	2	4,421	0.05%
2020/07/20	1	22.60	7	22.61	22.65	-6	4,303	-0.14%
2020/07/17	3	23.18	96	23.28	23.15	-93	4,216	-2.21%
2020/07/16	171	23.49	93	23.29	23.60	78	3,989	1.96%	大買/
2020/07/15	19	22.48	19	22.52	22.70	0	3,602	0.00%
2020/07/14	76	22.03	10	21.50	22.30	66	3,287	2.01%
2020/07/13	0	0.00	5	21.30	21.10	-5	3,001	-0.17%
2020/07/10	131	21.13	18	20.96	21.10	113	2,971	3.80%	大買/鉅額交易
2020/07/09	0	0.00	5	20.70	20.70	-5	2,861	-0.17%
2020/07/08	10	20.75	2	20.93	20.70	8	2,907	0.28%
2020/07/07	2	20.40	6	20.53	20.65	-4	2,813	-0.14%
2020/07/06	15	20.66	85	20.71	20.55	-70	2,786	-2.51%
2020/07/03	0	0.00	4	20.35	20.50	-4	2,673	-0.15%
2020/07/02	6	20.38	1	20.65	20.55	5	2,662	0.19%
2020/07/01	2	20.10	4	20.18	21.00	-2	2,564	-0.08%
2020/06/30	0	0.00	1	19.75	19.65	-1	2,359	-0.04%
2020/06/29	5	19.71	0	0.00	19.55	5	2,360	0.21%
2020/06/23	31	20.65	0	0.00	20.80	31	2,372	1.31%
2020/06/22	0	0.00	5	20.70	20.70	-5	2,383	-0.21%
2020/06/19	1	20.70	1	20.80	20.70	0	2,391	0.00%
2020/06/18	1	20.50	10	20.63	20.65	-9	2,366	-0.38%
2020/06/12	0	0.00	1	20.05	20.30	-1	2,519	-0.04%
2020/06/11	2	20.78	4	20.75	20.50	-2	2,549	-0.08%
2020/06/10	0	0.00	20	20.95	20.90	-20	2,554	-0.78%
2020/06/09	0	0.00	4	20.93	20.90	-4	2,625	-0.15%
2020/06/08	10	20.98	0	0.00	21.00	10	2,685	0.37%
2020/06/05	0	0.00	1	20.95	20.95	-1	2,688	-0.04%
2020/06/04	1	21.05	9	20.97	20.95	-8	2,737	-0.29%
2020/06/03	50	20.80	0	0.00	20.80	50	2,785	1.80%
2020/06/02	20	20.80	0	0.00	20.60	20	2,799	0.71%
2020/06/01	1	20.65	0	0.00	20.65	1	2,800	0.04%
2020/05/28	1	20.50	0	0.00	20.40	1	2,816	0.04%
2020/05/25	0	0.00	1	20.50	20.40	-1	2,902	-0.03%
2020/05/19	0	0.00	4	20.33	20.55	-4	3,059	-0.13%
2020/05/18	2	19.80	5	19.80	19.70	-3	3,072	-0.10%
2020/05/15	1	19.95	0	0.00	19.95	1	3,112	0.03%
2020/05/14	1	20.35	0	0.00	20.00	1	3,180	0.03%
2020/05/13	0	0.00	2	20.50	20.55	-2	3,186	-0.06%
2020/05/12	7	20.51	0	0.00	20.50	7	3,246	0.22%
2020/05/11	3	20.43	0	0.00	20.40	3	3,273	0.09%
2020/05/08	9	20.46	22	20.52	20.40	-13	3,271	-0.40%
2020/05/06	1	20.50	0	0.00	20.50	1	3,212	0.03%
2020/04/30	5	20.65	0	0.00	20.90	5	3,364	0.15%
2020/04/29	5	20.50	1	20.50	20.50	4	3,390	0.12%
2020/04/23	0	0.00	3	19.60	19.75	-3	3,599	-0.08%
2020/04/17	2	20.10	5	20.05	19.90	-3	3,946	-0.08%
2020/04/16	5	20.00	0	0.00	20.00	5	3,918	0.13%
2020/04/15	0	0.00	3	20.15	20.10	-3	3,922	-0.08%
2020/04/14	1	19.95	1	19.80	20.00	0	3,916	0.00%
2020/04/10	3	19.10	1	19.15	19.20	2	3,842	0.05%
2020/04/09	3	19.08	0	0.00	19.10	3	3,886	0.08%
2020/04/06	4	18.25	0	0.00	18.30	4	3,965	0.10%
2020/03/27	9	18.73	4	18.39	18.20	5	4,021	0.12%
2020/03/26	1	17.30	0	0.00	17.70	1	3,905	0.03%
2020/03/23	1	16.15	0	0.00	16.10	1	3,876	0.03%
2020/03/19	2	15.78	0	0.00	15.35	2	3,869	0.05%
2020/03/17	5	16.60	2	17.85	17.40	3	3,870	0.08%
2020/03/16	2	18.68	1	18.80	18.25	1	3,862	0.03%
2020/03/13	2	17.95	0	0.00	18.80	2	3,864	0.05%
2020/03/12	9	20.14	0	0.00	19.90	9	3,867	0.23%
2020/03/11	8	21.65	2	21.90	21.30	6	3,829	0.16%
2020/03/10	2	21.60	0	0.00	21.85	2	3,833	0.05%
2020/03/09	2	22.15	3	22.25	22.05	-1	3,775	-0.03%
2020/03/05	2	23.35	0	0.00	23.30	2	3,712	0.05%
2020/03/04	0	0.00	1	23.15	23.10	-1	3,770	-0.03%
2020/03/02	1	23.20	0	0.00	23.10	1	3,978	0.03%
2020/02/26	3	24.00	0	0.00	23.95	3	4,114	0.07%
2020/02/20	0	0.00	3	24.55	24.50	-3	4,153	-0.07%
2020/02/19	3	24.37	0	0.00	24.35	3	4,138	0.07%
2020/02/17	1	23.55	0	0.00	24.05	1	4,607	0.02%
2020/02/14	2	23.55	0	0.00	23.55	2	4,521	0.04%
2020/02/12	3	23.23	1	23.25	23.25	2	4,518	0.04%
2020/02/07	1	22.90	0	0.00	22.95	1	4,514	0.02%
2020/02/06	0	0.00	1	23.15	23.35	-1	4,491	-0.02%
2020/02/04	0	0.00	2	22.75	22.80	-2	4,384	-0.05%
2020/02/03	3	21.73	1	22.20	22.50	2	4,378	0.05%
2020/01/31	1	22.90	2	23.20	23.30	-1	4,319	-0.02%
2020/01/30	12	23.24	2	23.60	22.85	10	4,275	0.23%
2020/01/20	0	0.00	2	25.35	25.35	-2	4,161	-0.05%
2020/01/17	1	25.15	0	0.00	25.10	1	4,193	0.02%
2020/01/16	2	25.28	2	25.38	25.25	0	4,164	0.00%
2020/01/14	35	25.31	31	25.25	25.00	4	4,057	0.10%
2020/01/13	0	0.00	1	24.35	24.85	-1	3,956	-0.03%
2020/01/08	10	23.60	0	0.00	23.60	10	3,819	0.26%
2020/01/07	2	23.63	0	0.00	23.80	2	3,796	0.05%
2020/01/03	2	24.28	3	24.65	24.25	-1	3,793	-0.03%
2019/12/31	2	24.20	0	0.00	24.15	2	3,841	0.05%
2019/12/30	1	24.55	1	24.90	24.50	0	3,801	0.00%
2019/12/27	0	0.00	2	24.18	24.20	-2	3,679	-0.05%
2019/12/24	6	23.87	0	0.00	23.95	6	3,652	0.16%
2019/12/23	5	23.90	0	0.00	23.85	5	3,627	0.14%
2019/12/19	1	23.70	0	0.00	23.85	1	3,637	0.03%
2019/12/16	3	23.63	0	0.00	23.75	3	3,639	0.08%
2019/12/13	1	23.60	1	23.70	23.60	0	3,609	0.00%
2019/12/12	2	24.00	0	0.00	23.95	2	3,564	0.06%
2019/12/11	4	24.13	3	24.20	24.20	1	3,511	0.03%
2019/12/10	1	23.95	6	24.07	24.05	-5	3,476	-0.14%
2019/12/09	0	0.00	7	23.98	23.90	-7	3,438	-0.20%
2019/12/06	3	23.45	0	0.00	23.70	3	3,371	0.09%
2019/12/02	0	0.00	1	23.50	23.50	-1	3,554	-0.03%
2019/11/29	3	23.52	3	23.60	23.60	0	3,547	0.00%
2019/11/27	3	24.25	7	24.52	24.35	-4	3,552	-0.11%
2019/11/26	0	0.00	1	23.80	24.00	-1	3,402	-0.03%
2019/11/25	11	23.67	14	23.71	23.70	-3	3,296	-0.09%
2019/11/22	0	0.00	2	23.30	23.40	-2	3,240	-0.06%
2019/11/19	0	0.00	2	23.30	23.35	-2	3,395	-0.06%
2019/11/18	2	23.20	0	0.00	23.15	2	3,401	0.06%
2019/11/15	1	23.60	12	23.30	23.25	-11	3,352	-0.33%
2019/11/14	16	22.66	0	0.00	22.95	16	3,139	0.51%
2019/11/12	0	0.00	2	21.83	21.85	-2	2,892	-0.07%
2019/11/11	3	21.90	2	21.65	21.60	1	2,949	0.03%
2019/11/06	0	0.00	1	22.60	22.55	-1	3,240	-0.03%
2019/11/01	1	22.10	2	22.30	22.40	-1	3,224	-0.03%
2019/10/29	1	22.30	0	0.00	22.25	1	3,367	0.03%
2019/10/22	0	0.00	4	22.51	22.30	-4	3,512	-0.11%
2019/10/16	1	21.85	2	21.95	21.75	-1	3,478	-0.03%
2019/10/15	1	21.95	0	0.00	21.95	1	3,474	0.03%
2019/10/09	2	22.00	0	0.00	22.00	2	3,465	0.06%
2019/10/08	1	22.25	0	0.00	22.00	1	3,443	0.03%
2019/09/26	0	0.00	1	21.90	21.90	-1	3,439	-0.03%
2019/09/20	0	0.00	2	22.25	22.35	-2	3,437	-0.06%
2019/09/19	0	0.00	1	22.40	22.30	-1	3,406	-0.03%
2019/09/16	0	0.00	9	22.00	21.95	-9	3,446	-0.26%
2019/09/06	0	0.00	20	22.70	22.65	-20	3,516	-0.57%
2019/09/05	2	22.85	0	0.00	22.95	2	3,455	0.06%
2019/09/04	0	0.00	10	22.30	22.65	-10	3,324	-0.30%
2019/08/30	10	22.30	3	22.33	22.15	7	3,245	0.22%
2019/08/27	20	22.25	3	22.25	21.95	17	3,082	0.55%
2019/08/23	9	22.23	0	0.00	22.05	9	3,080	0.29%
2019/08/15	2	22.83	11	22.66	22.80	-9	2,707	-0.33%
2019/08/14	1	23.35	10	23.20	23.10	-9	2,666	-0.34%
2019/08/13	1	23.30	12	23.43	23.30	-11	2,616	-0.42%
2019/08/12	26	23.15	0	0.00	23.55	26	2,551	1.02%
2019/08/08	0	0.00	5	22.76	22.75	-5	2,376	-0.21%
2019/08/07	0	0.00	1	22.30	22.25	-1	2,279	-0.04%
2019/08/05	1	21.90	1	22.00	21.85	0	2,270	0.00%
2019/08/02	1	21.90	2	21.95	21.90	-1	2,278	-0.04%
2019/08/01	1	22.85	0	0.00	22.50	1	2,292	0.04%
2019/07/31	1	22.20	5	22.70	22.70	-4	2,251	-0.18%
2019/07/30	2	22.75	1	22.40	22.50	1	2,184	0.05%
2019/07/25	0	0.00	11	21.41	21.60	-11	2,113	-0.52%
2019/07/17	0	0.00	1	21.35	21.35	-1	2,297	-0.04%
2019/07/10	0	0.00	2	21.05	21.10	-2	2,754	-0.07%
2019/07/09	2	21.18	2	21.15	21.15	0	2,893	0.00%
2019/07/03	0	0.00	3	20.75	20.65	-3	3,321	-0.09%
2019/06/27	0	0.00	2	20.53	20.60	-2	3,407	-0.06%
2019/06/25	2	20.35	0	0.00	20.25	2	3,465	0.06%
2019/06/21	3	20.60	1	20.80	20.45	2	3,496	0.06%
2019/06/20	4	21.23	6	21.19	21.10	-2	3,487	-0.06%
2019/06/18	1	19.55	0	0.00	19.50	1	3,596	0.03%
2019/06/13	1	19.60	0	0.00	19.60	1	3,763	0.03%
2019/06/12	1	19.65	3	19.70	19.75	-2	3,796	-0.05%
2019/06/11	0	0.00	2	19.68	19.70	-2	3,809	-0.05%
2019/06/06	2	19.33	1	19.60	19.30	1	4,016	0.02%
2019/06/04	1	19.30	0	0.00	19.30	1	4,378	0.02%
2019/06/03	1	19.35	0	0.00	19.40	1	4,471	0.02%
2019/05/31	11	19.80	1	19.85	19.70	10	4,548	0.22%
2019/05/27	2	19.00	0	0.00	18.95	2	5,147	0.04%
2019/05/23	1	19.05	0	0.00	18.95	1	5,190	0.02%
2019/05/21	3	19.25	0	0.00	19.45	3	5,266	0.06%
2019/05/14	1	20.10	0	0.00	20.20	1	5,430	0.02%
2019/05/13	1	20.65	1	20.70	20.75	0	5,468	0.00%
2019/05/10	0	0.00	50	20.59	20.60	-50	5,498	-0.91%
2019/05/09	50	21.25	2	20.90	20.85	48	5,609	0.86%
2019/05/06	5	22.05	0	0.00	22.00	5	5,720	0.09%
2019/05/03	0	0.00	1	22.85	22.80	-1	5,639	-0.02%
2019/05/02	2	22.80	6	22.80	22.90	-4	5,555	-0.07%
2019/04/29	50	22.25	50	22.25	22.20	0	5,488	0.00%
2019/04/26	5	22.25	2	22.25	22.25	3	5,475	0.05%
2019/04/25	0	0.00	1	22.90	22.75	-1	5,471	-0.02%
2019/04/23	1	23.00	50	22.85	22.60	-49	5,495	-0.89%
2019/04/22	50	22.75	56	22.90	22.90	-6	5,439	-0.11%
2019/04/16	5	22.45	1	22.60	22.45	4	5,118	0.08%
2019/04/15	0	0.00	2	22.20	22.50	-2	4,977	-0.04%
2019/04/11	3	21.68	0	0.00	21.65	3	4,799	0.06%
2019/04/10	8	22.29	3	22.27	22.10	5	4,723	0.11%
2019/04/09	0	0.00	7	21.57	21.80	-7	4,415	-0.16%
2019/04/08	1	20.95	0	0.00	20.95	1	4,251	0.02%
2019/04/03	0	0.00	60	20.85	21.00	-60	4,212	-1.42%
2019/04/01	30	20.85	0	0.00	20.55	30	4,156	0.72%
2019/03/28	1	20.65	0	0.00	20.90	1	4,051	0.02%
2019/03/25	2	20.83	0	0.00	20.85	2	4,020	0.05%
2019/03/22	23	21.33	0	0.00	21.20	23	4,000	0.57%
2019/03/21	22	21.76	10	21.63	21.70	12	3,969	0.30%
2019/03/20	0	0.00	1	21.55	21.50	-1	4,124	-0.02%
2019/03/14	1	21.15	0	0.00	21.25	1	4,055	0.02%
2019/03/13	3	21.37	5	21.28	21.15	-2	4,052	-0.05%
2019/03/12	4	21.33	2	21.45	21.30	2	4,033	0.05%
2019/03/11	7	21.55	26	21.35	21.15	-19	4,010	-0.47%
2019/03/08	35	22.33	18	22.55	22.60	17	3,818	0.45%
2019/03/07	8	22.09	3	22.50	22.05	5	3,709	0.13%
2019/03/06	5	22.04	3	22.07	22.30	2	3,621	0.06%
2019/03/05	6	22.33	1	22.30	22.10	5	3,530	0.14%
2019/03/04	10	22.36	11	22.65	23.00	-1	3,385	-0.03%
2019/02/27	1	21.50	1	21.15	21.50	0	2,983	0.00%
2019/02/26	0	0.00	5	21.00	21.00	-5	2,851	-0.18%
2019/02/25	6	20.98	1	21.00	21.00	5	2,837	0.18%
2019/02/22	2	20.95	6	20.99	21.00	-4	2,895	-0.14%
2019/02/20	1	21.05	0	0.00	20.90	1	2,815	0.04%
2019/02/18	2	21.10	0	0.00	20.75	2	2,743	0.07%
2019/02/15	15	21.00	2	20.90	20.90	13	2,723	0.48%
2019/02/14	71	20.75	35	20.78	20.80	36	2,685	1.34%
2019/02/13	3	20.75	55	20.85	20.75	-52	2,648	-1.96%
2019/02/12	2	20.80	1	20.85	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	7	20.19	2	20.28	20.10	5	2,412	0.21%
2019/01/29	102	19.75	50	19.90	20.00	52	2,272	2.29%	大買/
2019/01/28	0	0.00	2	19.40	19.75	-2	2,101	-0.10%
2019/01/18	1	19.25	2	19.30	19.40	-1	2,150	-0.05%
2019/01/17	1	19.60	0	0.00	19.40	1	2,157	0.05%
2019/01/16	3	19.75	0	0.00	19.95	3	2,122	0.14%
2019/01/14	1	19.20	0	0.00	19.10	1	1,964	0.05%
2019/01/11	0	0.00	2	19.40	19.45	-2	1,970	-0.10%
2019/01/09	2	19.30	2	19.45	19.30	0	1,948	0.00%
2019/01/08	0	0.00	1	19.30	19.25	-1	1,946	-0.05%
2018/12/24	0	0.00	3	19.10	19.30	-3	2,010	-0.15%
2018/12/14	0	0.00	3	20.30	20.40	-3	2,118	-0.14%
2018/12/13	6	20.98	1	20.95	20.70	5	2,079	0.24%
2018/12/07	0	0.00	10	18.95	19.45	-10	1,750	-0.57%
2018/12/06	0	0.00	2	18.85	18.80	-2	1,718	-0.12%
2018/12/04	2	19.73	0	0.00	19.60	2	1,677	0.12%
2018/12/03	1	19.25	0	0.00	19.50	1	1,569	0.06%
2018/11/06	1	18.30	2	18.30	18.40	-1	1,634	-0.06%
2018/11/05	2	18.40	1	18.50	18.50	1	1,640	0.06%
2018/11/02	4	18.30	2	18.40	18.70	2	1,744	0.11%
2018/10/31	0	0.00	1	17.75	17.75	-1	1,664	-0.06%
2018/10/26	1	17.45	0	0.00	17.20	1	1,671	0.06%
2018/10/25	0	0.00	1	17.40	17.30	-1	1,673	-0.06%
2018/10/16	0	0.00	2	18.65	18.35	-2	1,688	-0.12%
2018/10/12	1	18.00	0	0.00	18.35	1	1,656	0.06%
2018/10/11	1	18.00	3	18.15	17.95	-2	1,648	-0.12%
2018/10/08	0	0.00	1	19.70	19.70	-1	1,580	-0.06%
2018/10/05	1	19.60	0	0.00	19.70	1	1,578	0.06%
2018/09/28	0	0.00	3	20.45	20.40	-3	1,531	-0.20%
2018/09/26	10	20.65	0	0.00	20.65	10	1,506	0.66%
2018/09/25	0	0.00	1	21.00	20.80	-1	1,503	-0.07%
2018/09/21	0	0.00	1	20.60	20.70	-1	1,480	-0.07%
2018/09/20	1	20.30	0	0.00	19.95	1	1,382	0.07%
2018/09/17	0	0.00	5	20.65	20.55	-5	1,352	-0.37%
2018/09/14	0	0.00	1	20.20	20.40	-1	1,297	-0.08%
2018/09/10	1	19.70	0	0.00	19.55	1	1,254	0.08%
2018/09/03	0	0.00	6	20.25	20.00	-6	1,288	-0.47%
2018/08/31	1	19.95	1	20.25	20.25	0	1,281	0.00%
2018/08/30	3	19.90	0	0.00	19.90	3	1,338	0.22%
2018/08/28	6	20.50	0	0.00	20.60	6	1,299	0.46%
2018/08/27	0	0.00	3	20.60	20.65	-3	1,270	-0.24%
2018/08/21	1	20.15	0	0.00	20.30	1	1,236	0.08%
2018/08/02	0	0.00	1	19.40	19.35	-1	1,047	-0.10%
2018/07/31	0	0.00	1	19.50	19.50	-1	1,066	-0.09%
2018/07/30	3	19.45	0	0.00	19.35	3	1,065	0.28%
2018/07/26	0	0.00	1	19.45	19.55	-1	1,079	-0.09%
2018/07/06	2	18.13	0	0.00	18.15	2	1,211	0.17%
2018/07/03	1	18.95	0	0.00	18.90	1	1,196	0.08%
2018/07/02	0	0.00	1	19.30	19.15	-1	1,190	-0.08%
2018/06/25	1	19.05	0	0.00	19.00	1	1,155	0.09%
2018/06/20	5	18.90	0	0.00	19.05	5	1,173	0.43%
2018/06/19	0	0.00	7	19.49	19.30	-7	1,162	-0.60%
2018/06/12	0	0.00	1	19.75	19.80	-1	1,141	-0.09%
2018/06/07	0	0.00	1	19.45	19.40	-1	1,126	-0.09%
2018/05/21	0	0.00	5	18.72	18.85	-5	1,103	-0.45%
2018/04/27	2	19.00	0	0.00	19.00	2	1,643	0.12%
2018/04/26	2	19.05	0	0.00	19.00	2	1,653	0.12%
2018/04/25	1	19.15	0	0.00	19.15	1	1,676	0.06%
2018/04/24	3	19.32	0	0.00	19.25	3	1,738	0.17%
2018/04/19	6	20.31	0	0.00	20.35	6	2,097	0.29%
2018/04/18	2	20.03	0	0.00	19.95	2	2,043	0.10%
2018/04/17	0	0.00	2	20.30	20.15	-2	2,028	-0.10%
2018/04/12	0	20.65	0	0.00	20.65	0	2,032	0.00%
2018/04/11	0	20.80	0	0.00	20.60	0	2,030	0.00%
2018/03/30	1	20.65	0	0.00	20.60	1	2,039	0.05%
2018/03/27	0	0.00	2	20.83	20.75	-2	2,050	-0.10%
2018/03/26	1	20.55	0	0.00	20.65	1	2,041	0.05%
2018/03/23	2	20.60	0	0.00	20.70	2	2,053	0.10%
2018/03/22	0	0.00	2	21.20	21.10	-2	2,030	-0.10%
2018/03/20	1	21.30	0	0.00	21.30	1	2,018	0.05%
2018/03/16	2	21.50	0	0.00	21.55	2	2,017	0.10%
2018/03/15	2	21.60	0	0.00	21.60	2	2,010	0.10%
2018/03/14	1	21.55	0	0.00	21.60	1	2,014	0.05%
2018/03/01	0	0.00	1	21.85	21.70	-1	1,996	-0.05%
2018/02/09	4	20.75	0	0.00	20.65	4	1,997	0.20%
2018/02/08	1	21.00	0	0.00	21.15	1	1,977	0.05%
2018/02/07	2	21.50	1	21.60	21.15	1	1,990	0.05%
2018/02/06	2	21.30	1	20.80	21.10	1	1,976	0.05%
2018/02/05	6	22.25	1	22.30	22.35	5	1,934	0.26%
2018/02/02	10	22.80	0	0.00	22.70	10	1,928	0.52%
2018/02/01	0	0.00	2	22.98	22.70	-2	1,937	-0.10%
2018/01/31	3	22.77	0	0.00	22.75	3	1,916	0.16%
2018/01/30	0	0.00	5	23.15	22.95	-5	1,904	-0.26%
2018/01/29	1	23.05	1	23.25	23.25	0	1,906	0.00%
2018/01/25	6	23.50	5	23.18	23.00	1	1,626	0.06%
2018/01/22	1	22.50	0	0.00	22.55	1	1,510	0.07%
2018/01/19	4	22.66	3	22.70	22.60	1	1,511	0.07%
2018/01/18	7	23.09	6	23.00	22.90	1	1,485	0.07%
2018/01/17	4	23.29	5	23.32	23.40	-1	1,425	-0.07%
2018/01/16	1	22.75	4	22.50	22.75	-3	1,154	-0.26%
2018/01/12	0	0.00	1	21.45	21.60	-1	1,086	-0.09%
2018/01/11	1	21.35	0	0.00	21.25	1	1,125	0.09%
2018/01/09	1	21.55	0	0.00	21.65	1	1,141	0.09%
2018/01/03	1	22.00	0	0.00	22.00	1	1,218	0.08%
2018/01/02	0	0.00	12	22.20	22.20	-12	1,230	-0.98%