康舒 (6282)-凱基-高雄券商分點個股進出

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
39.90
漲跌
▲0.40
漲幅
+1.01%
成交量
4,338張
產業
上市電子零組件類股
915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－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄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
2024/04/29	0	0.00	1	39.50	39.90	-1	10,992	-0.01%
2024/04/26	1	40.00	0	0.00	39.50	1	10,984	0.01%
2024/04/25	1	40.00	0	0.00	39.85	1	10,967	0.01%
2024/04/24	1	39.70	2	40.05	40.40	-1	10,947	-0.01%
2024/04/23	23	39.11	7	38.89	38.85	16	10,931	0.15%
2024/04/22	12.2	39.94	6	40.68	39.35	6.2	10,877	0.06%
2024/04/19	5	40.03	18	39.55	39.50	-13	10,745	-0.12%
2024/04/18	19	40.56	28	40.64	40.40	-9	10,615	-0.08%
2024/04/17	4	40.68	9	40.23	40.75	-5	10,474	-0.05%
2024/04/16	7.1	38.54	0	0.00	38.30	7.1	10,305	0.07%
2024/04/15	2.1	40.02	1	39.95	39.90	1.1	10,315	0.01%
2024/04/12	4	40.28	2	40.45	40.45	2	10,271	0.02%
2024/04/11	5	40.16	13	40.07	40.25	-8	10,156	-0.08%
2024/04/10	6	39.25	3	39.45	39.20	3	9,981	0.03%
2024/04/09	0.4	38.85	2	38.95	39.00	-1.6	10,013	-0.02%
2024/04/08	0	0.00	15	38.45	38.50	-15	10,015	-0.15%
2024/04/03	1	38.95	0	0.00	38.85	1	10,019	0.01%
2024/04/02	5	39.19	4	39.00	39.10	1	10,097	0.01%
2024/04/01	1	39.30	25	39.33	39.40	-24	10,145	-0.24%
2024/03/29	3.1	38.82	2	38.75	38.75	1.1	10,193	0.01%
2024/03/28	2	39.00	2	38.90	38.90	0	10,175	0.00%
2024/03/27	3.1	39.10	0	0.00	39.00	3.1	10,146	0.03%
2024/03/26	18	39.68	2	39.20	39.15	16	10,103	0.16%
2024/03/25	6	40.02	2	40.28	39.90	4	10,099	0.04%
2024/03/22	4	40.30	8	40.70	40.20	-4	10,107	-0.04%
2024/03/21	0	0.00	8	40.08	40.30	-8	10,097	-0.08%
2024/03/20	4	39.78	2	40.40	39.65	2	10,091	0.02%
2024/03/19	15	40.10	6	40.02	39.80	9	10,154	0.09%
2024/03/18	5.2	39.40	2	39.55	39.65	3.2	10,366	0.03%
2024/03/15	11.1	39.18	4	39.58	39.80	7.1	10,478	0.07%
2024/03/14	2	39.15	4	39.24	39.20	-2	10,726	-0.02%
2024/03/13	12.1	39.45	8	39.29	39.05	4.1	10,774	0.04%
2024/03/12	12	40.38	6	40.48	40.30	6	10,779	0.06%
2024/03/11	0	0.00	2	40.00	40.00	-2	10,904	-0.02%
2024/03/08	7	39.77	93.5	39.56	39.85	-86.5	11,025	-0.78%
2024/03/07	65	40.24	0	0.00	40.00	65	11,118	0.58%
2024/03/06	6	41.45	2	41.10	41.10	4	11,233	0.04%
2024/03/05	3	41.92	2	41.65	41.60	1	11,387	0.01%
2024/03/04	14	41.99	7	41.99	41.80	7	11,485	0.06%
2024/03/01	7	42.24	21.7	42.30	42.25	-14.7	11,617	-0.13%
2024/02/29	11.2	41.69	43	41.29	42.60	-31.8	11,708	-0.27%
2024/02/27	10	40.09	6	40.65	39.50	4	11,723	0.03%
2024/02/26	2	40.63	2	40.85	40.60	0	13,446	0.00%
2024/02/23	12	40.85	5	40.99	40.55	7	15,113	0.05%
2024/02/22	19	41.44	5	41.63	41.50	14	15,239	0.09%
2024/02/21	48	42.07	13	42.47	41.45	35	15,179	0.23%
2024/02/20	65	43.35	210.3	44.71	42.85	-145.3	14,721	-0.99%	大賣/鉅額交易
2024/02/19	4	43.46	8	43.87	43.85	-4	14,197	-0.03%
2024/02/16	56	43.45	64	43.39	43.55	-8	13,967	-0.06%
2024/02/15	17	42.07	7.3	42.14	42.20	9.7	13,696	0.07%
2024/02/05	1	41.35	9	41.44	41.70	-8	13,589	-0.06%
2024/02/02	16	41.68	6	41.50	41.35	10	13,461	0.07%
2024/02/01	27.8	42.10	36	41.93	42.00	-8.2	13,292	-0.06%
2024/01/31	5	40.64	26	40.99	40.80	-21	12,842	-0.16%
2024/01/30	210.4	41.00	12	41.65	40.50	198.4	12,741	1.56%	大買/鉅額交易
2024/01/29	16	40.48	11.1	40.29	40.65	4.9	12,517	0.04%
2024/01/26	3	39.35	3	39.60	38.90	0	12,381	0.00%
2024/01/25	5	39.43	5	39.70	39.35	0	12,422	0.00%
2024/01/24	0	0.00	14	40.09	39.85	-14	12,460	-0.11%
2024/01/23	1.1	39.61	6	39.96	40.05	-4.9	12,528	-0.04%
2024/01/22	6	39.48	6	39.43	39.45	0	12,543	0.00%
2024/01/19	5	38.79	5	38.91	38.85	0	12,579	0.00%
2024/01/17	6	38.10	0	0.00	37.90	6	12,633	0.05%
2024/01/16	4	39.06	1	38.85	38.85	3	12,610	0.02%
2024/01/15	5	39.11	6	39.30	39.35	-1	12,657	-0.01%
2024/01/12	3	39.17	0	0.00	38.95	3	12,760	0.02%
2024/01/11	3	39.40	4	39.70	39.45	-1	12,847	-0.01%
2024/01/10	5	38.75	0	0.00	38.75	5	12,892	0.04%
2024/01/09	5	39.39	25	39.06	38.90	-20	12,968	-0.15%
2024/01/08	4	39.85	23	39.80	39.90	-19	13,101	-0.15%
2024/01/05	2	39.75	10	39.90	39.65	-8	13,182	-0.06%
2024/01/04	2	39.83	0	0.00	39.75	2	13,377	0.02%
2024/01/03	7	40.21	0	0.00	40.10	7	13,467	0.05%
2024/01/02	0	0.00	2	41.05	40.85	-2	13,473	-0.01%
2023/12/29	6	41.06	2	41.35	41.10	4	13,509	0.03%
2023/12/28	26	41.53	9	41.45	41.25	17	13,529	0.13%
2023/12/27	10.2	41.17	8	41.33	40.90	2.2	13,590	0.02%
2023/12/26	5	41.30	2	41.25	41.30	3	13,787	0.02%
2023/12/25	13	40.65	2	40.95	40.50	11	13,817	0.08%
2023/12/22	1.3	40.46	1	40.60	40.45	0.3	13,842	0.00%
2023/12/21	4	40.61	0	0.00	40.55	4	13,877	0.03%
2023/12/20	3	40.87	3	40.57	40.90	0	13,918	0.00%
2023/12/19	3	40.05	5.1	39.99	40.00	-2.1	13,976	-0.02%
2023/12/18	5	40.07	0	0.00	40.05	5	14,091	0.04%
2023/12/15	5	40.65	5	40.65	40.50	0	14,169	0.00%
2023/12/14	2	40.45	6	40.52	40.55	-4	14,320	-0.03%
2023/12/13	31	40.46	26	40.30	40.05	5	14,340	0.03%
2023/12/12	3	41.55	50.4	41.51	41.25	-47.4	14,203	-0.33%
2023/12/11	11	42.70	10	42.57	42.00	1	14,209	0.01%
2023/12/08	6	41.79	0	0.00	41.75	6	14,044	0.04%
2023/12/07	5.4	42.05	3.5	42.06	41.80	1.9	14,679	0.01%
2023/12/06	6	41.82	3	42.43	41.50	3	14,734	0.02%
2023/12/05	3	41.50	59	41.40	41.60	-56	14,713	-0.38%
2023/12/04	12	41.73	183	41.68	41.25	-171	14,650	-1.17%	大賣/鉅額交易
2023/12/01	151	42.39	2	42.45	42.10	149	14,631	1.02%	大買/鉅額交易
2023/11/30	9	42.02	6	41.93	41.90	3	14,758	0.02%
2023/11/29	28	41.79	4	41.60	41.65	24	14,853	0.16%
2023/11/28	25	42.08	65	42.07	41.80	-40	15,043	-0.27%
2023/11/27	17	42.67	10	42.80	42.30	7	14,918	0.05%
2023/11/24	49	43.77	53	43.15	43.70	-4	14,718	-0.03%
2023/11/23	108	44.65	165.3	44.77	43.75	-57.3	14,331	-0.40%	大買/大賣/
2023/11/22	115.1	43.59	120.6	43.16	44.10	-5.5	12,667	-0.04%	大買/大賣/
2023/11/21	5.3	40.59	11	40.29	40.70	-5.7	11,159	-0.05%
2023/11/20	0	0.00	4	39.18	39.45	-4	11,274	-0.04%
2023/11/17	23	38.99	0	0.00	38.95	23	11,838	0.19%
2023/11/16	23	39.28	11	39.19	39.45	12	12,003	0.10%
2023/11/15	20	38.50	11	38.00	38.35	9	11,935	0.08%
2023/11/14	28.9	37.58	35	37.39	37.15	-6.1	12,047	-0.05%
2023/11/13	27.1	37.33	8	37.81	38.40	19.1	12,162	0.16%
2023/11/10	1	39.10	0	0.00	39.10	1	12,194	0.01%
2023/11/09	31	39.25	9	39.21	39.00	22	12,456	0.18%
2023/11/08	25	39.88	8	39.98	39.55	17	12,864	0.13%
2023/11/07	15	39.46	0	0.00	39.20	15	13,105	0.11%
2023/11/06	35	39.42	3	39.35	39.55	32	14,180	0.23%
2023/11/03	36	39.33	54	38.97	38.80	-18	14,553	-0.12%
2023/11/02	0	0.00	55	38.43	38.60	-55	14,975	-0.37%
2023/11/01	48.1	37.93	21	37.76	38.00	27.1	15,472	0.17%
2023/10/31	16.4	38.63	37	38.30	38.00	-20.6	15,773	-0.13%
2023/10/30	17	39.25	7	39.39	39.20	10	16,754	0.06%
2023/10/27	20.1	38.68	0	0.00	38.55	20.1	17,835	0.11%
2023/10/26	17	39.04	9.9	39.17	38.95	7.1	19,965	0.04%
2023/10/25	9	39.89	6	40.05	39.70	3	20,822	0.01%
2023/10/24	30.1	39.61	5	39.74	40.00	25.1	21,932	0.11%
2023/10/23	9.5	39.52	8	39.82	39.50	1.5	22,787	0.01%
2023/10/20	0.1	39.30	28	39.01	39.40	-27.9	23,267	-0.12%
2023/10/19	11.2	39.65	5	40.04	39.70	6.2	23,658	0.03%
2023/10/18	1.5	40.10	0	0.00	39.95	1.5	24,055	0.01%
2023/10/17	4.3	40.86	2	41.45	40.70	2.3	24,732	0.01%
2023/10/16	48.8	41.17	34	41.25	41.45	14.8	25,612	0.06%
2023/10/13	6	43.01	0	0.00	42.80	6	27,961	0.02%
2023/10/12	24.2	43.52	15.4	43.79	43.45	8.8	30,081	0.03%
2023/10/11	19.5	42.96	5	43.58	42.35	14.5	30,210	0.05%
2023/10/06	13	43.77	0	0.00	43.70	13	30,670	0.04%
2023/10/05	5	44.24	7	44.53	44.30	-2	31,388	-0.01%
2023/10/04	9.2	43.64	28	43.30	43.85	-18.8	31,815	-0.06%
2023/10/03	6.3	44.63	1	44.50	44.20	5.3	32,722	0.02%
2023/10/02	5	45.31	24	45.06	45.45	-19	33,628	-0.06%
2023/09/28	4	43.71	10	43.77	43.70	-6	34,336	-0.02%
2023/09/27	9	42.98	2	43.10	43.10	7	35,761	0.02%
2023/09/26	18	43.49	1	43.60	43.20	17	37,794	0.04%
2023/09/25	2	43.55	0	0.00	43.45	2	38,974	0.01%
2023/09/22	18.7	42.62	10	43.19	43.50	8.7	39,302	0.02%
2023/09/21	5.1	42.62	4	42.58	42.60	1.1	39,267	0.00%
2023/09/20	15	43.43	14.6	43.51	43.15	0.4	39,189	0.00%
2023/09/19	24	44.26	54	44.02	43.40	-30	39,311	-0.08%
2023/09/18	4.1	45.03	2	44.88	44.65	2.1	39,690	0.01%
2023/09/15	4	45.83	2	46.35	45.75	2	40,063	0.00%
2023/09/14	2	45.40	6	45.63	45.70	-4	40,128	-0.01%
2023/09/13	13.5	44.99	2	45.15	45.05	11.5	40,247	0.03%
2023/09/12	30	46.79	83	45.99	45.40	-53	40,652	-0.13%
2023/09/11	54.1	44.76	55	44.27	44.85	-1	40,603	0.00%
2023/09/08	47.1	46.11	3	46.30	45.80	44.1	40,753	0.11%
2023/09/07	26.1	47.08	3	47.32	47.00	23.1	40,959	0.06%
2023/09/06	7	47.46	5	47.25	47.35	2	41,183	0.00%
2023/09/05	25	47.04	32	47.10	47.20	-7	41,306	-0.02%
2023/09/04	16.4	45.31	17	45.83	45.90	-0.6	41,445	0.00%
2023/09/01	51	47.23	32	46.74	46.35	19	41,770	0.05%
2023/08/31	11	46.10	19	46.24	46.45	-8	42,779	-0.02%
2023/08/30	4	46.85	4	46.90	46.45	0	44,062	0.00%
2023/08/29	6	46.35	1	46.25	46.55	5	45,482	0.01%
2023/08/28	19	46.14	11.2	46.65	46.35	7.8	46,384	0.02%
2023/08/25	5	47.17	9	47.38	46.85	-4	46,902	-0.01%
2023/08/24	37.1	47.58	13.1	48.08	47.10	24.1	46,948	0.05%
2023/08/23	135.5	49.87	138.2	47.90	47.85	-2.7	47,201	-0.01%	大買/大賣/
2023/08/22	10	50.11	6	51.00	49.90	4	46,884	0.01%
2023/08/21	4.5	50.37	10	50.78	50.40	-5.5	46,749	-0.01%
2023/08/18	13	50.89	8	51.63	50.20	5	47,029	0.01%
2023/08/17	27	51.79	4.2	51.50	51.90	22.8	47,268	0.05%
2023/08/16	15.2	50.23	17	50.59	50.60	-1.8	47,831	0.00%
2023/08/15	9	50.80	25.9	50.49	50.80	-16.9	48,675	-0.03%
2023/08/14	10.1	49.56	34	49.47	49.10	-23.9	49,027	-0.05%
2023/08/11	18	51.23	9	51.40	50.90	9	48,792	0.02%
2023/08/10	69.1	51.84	151	51.37	50.90	-81.9	48,516	-0.17%	大賣/
2023/08/09	59.1	53.93	24.9	53.15	52.90	34.2	47,486	0.07%
2023/08/08	10	54.47	73	54.10	54.30	-63	47,202	-0.13%
2023/08/07	19	53.14	14.8	53.11	54.60	4.2	46,958	0.01%
2023/08/04	21	51.82	14.3	51.85	52.30	6.7	46,645	0.01%
2023/08/02	20.1	51.94	24	52.54	51.20	-3.9	46,533	-0.01%
2023/08/01	50.5	55.88	54	55.40	54.20	-3.5	45,650	-0.01%
2023/07/31	129	57.10	76	57.50	55.50	53	44,794	0.12%	大買/
2023/07/28	56.8	54.61	76	54.53	54.90	-19.2	42,884	-0.04%
2023/07/27	85.6	52.86	69.4	53.93	54.40	16.2	42,240	0.04%
2023/07/26	45.8	51.53	29	51.47	51.80	16.8	41,399	0.04%
2023/07/25	12	52.59	23.4	52.63	51.80	-11.4	41,221	-0.03%
2023/07/24	13	52.10	22	51.81	51.70	-9	41,224	-0.02%
2023/07/21	9	53.28	10	53.04	53.30	-1	41,214	0.00%
2023/07/20	44	55.14	62	54.80	54.40	-18	41,816	-0.04%
2023/07/19	57.1	53.63	66	53.94	55.00	-8.9	41,858	-0.02%
2023/07/18	168.6	55.81	60.4	56.38	52.70	108.2	42,707	0.25%	大買/鉅額交易
2023/07/17	136.4	54.88	90.1	55.33	56.10	46.3	42,738	0.11%	大買/
2023/07/14	12	51.42	26	51.09	51.20	-14	41,616	-0.03%
2023/07/13	25	51.05	18	50.20	50.00	7	41,722	0.02%
2023/07/12	32	52.17	43	52.07	51.80	-11	41,607	-0.03%
2023/07/11	33.5	51.17	23	50.65	50.50	10.5	40,894	0.03%
2023/07/10	28.1	52.32	14	52.01	51.10	14.1	40,558	0.03%
2023/07/07	49	52.47	86	53.19	53.10	-37	39,683	-0.09%
2023/07/06	67.1	52.94	36	52.79	52.20	31.1	38,769	0.08%
2023/07/05	122	54.34	89.1	54.21	53.60	32.9	37,858	0.09%	大買/
2023/07/04	110.1	51.30	88	51.44	50.90	22.1	36,367	0.06%	大買/
2023/07/03	125	49.86	97.4	49.30	48.90	27.7	34,318	0.08%	大買/
2023/06/30	11	44.99	15	46.20	46.45	-4	33,156	-0.01%
2023/06/29	4	44.28	5	44.25	44.10	-1	32,804	0.00%
2023/06/28	1	44.50	1	44.90	44.30	0	32,764	0.00%
2023/06/27	7	44.41	1	44.80	44.50	6	32,815	0.02%
2023/06/26	28.1	46.06	190	46.90	45.55	-162	32,644	-0.50%	大賣/鉅額交易
2023/06/21	16	48.36	12	48.60	48.80	4	32,215	0.01%
2023/06/20	22	47.41	8	47.17	46.90	14	31,953	0.04%
2023/06/19	10	47.03	1	46.90	46.65	9	31,896	0.03%
2023/06/16	34	48.35	23	48.66	47.70	11	31,826	0.03%
2023/06/15	20	48.23	40	48.08	48.45	-20	31,480	-0.06%
2023/06/14	17	47.62	2	46.90	47.00	15	31,053	0.05%
2023/06/13	9	47.25	9	47.78	47.55	0	30,911	0.00%
2023/06/12	8	47.98	6	48.11	47.60	2	30,884	0.01%
2023/06/09	6	47.93	5	48.04	47.90	1	30,833	0.00%
2023/06/08	2	47.88	4	47.99	47.20	-2	30,866	-0.01%
2023/06/07	18	48.33	4	49.16	48.10	14	30,694	0.05%
2023/06/06	14	48.95	76	49.39	49.20	-62	30,757	-0.20%
2023/06/05	40.2	51.23	81	50.89	51.20	-40.9	30,189	-0.14%
2023/06/02	64	49.53	30.3	48.46	49.85	33.7	29,311	0.12%
2023/06/01	28	45.92	33.3	45.81	45.35	-5.2	28,629	-0.02%
2023/05/31	82.2	45.12	24.2	45.02	45.00	58.1	27,799	0.21%
2023/05/30	1.1	44.69	31	43.89	43.60	-29.9	27,272	-0.11%
2023/05/29	46	44.82	80	44.35	44.05	-34	27,500	-0.12%
2023/05/26	23	43.67	2.2	42.74	42.15	20.8	27,080	0.08%
2023/05/25	3	43.83	2	43.95	43.50	1	27,046	0.00%
2023/05/24	4	44.25	67	44.00	43.90	-63	27,509	-0.23%
2023/05/23	22	44.21	44	43.94	43.70	-22	28,127	-0.08%
2023/05/22	28	43.78	40.1	44.24	43.70	-12.1	27,785	-0.04%
2023/05/19	16	43.27	39	43.54	42.50	-23	26,995	-0.09%
2023/05/18	22	42.11	12	41.93	42.20	10	26,067	0.04%
2023/05/17	21	40.19	0	0.00	39.95	21	25,602	0.08%
2023/05/16	0	0.00	11	39.22	39.25	-11	25,599	-0.04%
2023/05/15	10	38.95	10	38.85	38.95	0	25,739	0.00%
2023/05/12	7	39.54	0	0.00	39.55	7	26,196	0.03%
2023/05/11	3.1	38.91	3	38.85	38.80	0.1	27,085	0.00%
2023/05/10	14	40.04	25.5	40.00	40.10	-11.5	27,456	-0.04%
2023/05/09	5.3	41.14	2	41.50	40.85	3.3	28,203	0.01%
2023/05/08	5	42.34	9	42.30	42.55	-4	28,589	-0.01%
2023/05/05	3.2	41.48	6	41.75	41.70	-2.8	28,955	-0.01%
2023/05/04	14	41.92	6	41.94	42.25	8	29,544	0.03%
2023/05/03	29.1	42.49	8	42.63	42.10	21.1	30,042	0.07%
2023/05/02	59	43.32	350	42.86	43.20	-291	30,939	-0.94%	大賣/鉅額交易
2023/04/28	6	43.28	27	43.44	42.30	-21	31,074	-0.07%
2023/04/27	16	43.40	18	43.38	43.45	-2	30,334	-0.01%
2023/04/26	29	41.95	13	42.10	42.75	16	29,778	0.05%
2023/04/25	30.2	43.82	2	43.73	43.00	28.2	29,262	0.10%
2023/04/24	10	43.99	13	44.48	45.50	-3	28,135	-0.01%
2023/04/21	23	43.86	76	45.25	43.60	-53	27,259	-0.19%
2023/04/20	138	45.05	150.1	45.08	44.10	-12.1	25,445	-0.05%	大買/大賣/
2023/04/19	371	43.29	37.4	42.49	43.60	333.6	22,841	1.46%	大買/鉅額交易
2023/04/18	24.1	40.79	27	40.71	39.65	-2.9	21,741	-0.01%
2023/04/17	5	40.30	31	39.90	40.45	-26	21,293	-0.12%
2023/04/14	8	38.30	0	38.50	38.20	8	20,859	0.04%
2023/04/13	5	38.80	2.1	39.07	38.70	2.9	20,818	0.01%
2023/04/12	2	39.47	0	0.00	39.55	2	20,666	0.01%
2023/04/11	26	39.21	0	0.00	39.10	26	20,577	0.13%
2023/04/10	25.2	39.10	3	38.90	38.90	22.2	20,426	0.11%
2023/04/07	6	38.81	0	0.00	38.80	6	20,339	0.03%
2023/04/06	1	38.55	1	38.35	38.25	0	20,286	0.00%
2023/03/31	1	38.50	4	38.64	38.55	-3	20,243	-0.01%
2023/03/30	2	38.25	11	38.20	38.25	-9	20,171	-0.04%
2023/03/29	2	38.20	0	0.00	38.20	2	20,138	0.01%
2023/03/28	6	38.43	22.1	38.26	38.25	-16.1	20,130	-0.08%
2023/03/27	8	39.49	117	39.74	39.00	-109	19,980	-0.55%	大賣/鉅額交易
2023/03/24	4	38.70	55	39.20	39.15	-51	19,905	-0.26%
2023/03/23	169	38.97	29.4	39.48	38.95	139.6	19,818	0.70%	大買/鉅額交易
2023/03/22	1	40.10	2	40.35	40.05	-1	19,608	-0.01%
2023/03/21	9	40.88	13	40.91	40.55	-4	19,464	-0.02%
2023/03/20	10	39.58	18	39.87	40.00	-8	19,267	-0.04%
2023/03/17	2	40.55	2	40.85	40.20	0	19,160	0.00%
2023/03/16	18	40.74	10	40.30	40.30	8	18,916	0.04%
2023/03/15	14	41.21	26	41.25	40.65	-12	18,713	-0.06%
2023/03/14	28	40.50	19	40.68	40.45	9	18,427	0.05%
2023/03/13	4.1	39.98	26	39.99	40.40	-21.9	18,211	-0.12%
2023/03/10	22	39.75	7	40.56	39.60	15	18,022	0.08%
2023/03/09	25.1	41.42	13	41.29	41.00	12.1	17,743	0.07%
2023/03/08	21.1	42.72	33	42.31	42.60	-11.9	17,033	-0.07%
2023/03/07	56.2	41.58	29	41.34	41.25	27.2	16,222	0.17%
2023/03/06	33	41.11	31.6	41.10	40.95	1.4	15,670	0.01%
2023/03/03	11.1	39.75	10	39.35	39.15	1.1	14,883	0.01%
2023/03/02	31.2	39.57	3	39.85	39.30	28.2	14,712	0.19%
2023/03/01	27	39.52	35	39.41	39.70	-8	14,472	-0.06%
2023/02/24	25	38.13	0	0.00	38.00	25	13,947	0.18%
2023/02/23	10	39.15	4	39.29	38.90	6	13,626	0.04%
2023/02/22	20	39.53	10	39.47	39.25	10	13,325	0.08%
2023/02/21	33	39.67	30.6	39.19	41.35	2.4	12,743	0.02%
2023/02/20	9	38.10	137	38.14	38.00	-128	11,775	-1.09%	大賣/鉅額交易
2023/02/17	0	0.00	3	37.78	37.85	-3	11,738	-0.03%
2023/02/16	1	37.40	1	37.50	37.45	0	11,607	0.00%
2023/02/15	8	37.28	0	0.00	36.95	8	11,476	0.07%
2023/02/14	129.1	36.95	14	37.45	36.80	115.1	11,304	1.02%	大買/鉅額交易
2023/02/13	12	37.56	1	37.55	37.40	11	11,196	0.10%
2023/02/10	19	38.75	14	38.54	37.80	5	11,041	0.05%
2023/02/09	25	38.06	109.2	38.12	38.75	-84.2	10,531	-0.80%	大賣/
2023/02/08	26	37.01	20	38.01	36.85	6	9,585	0.06%
2023/02/07	70	36.70	51	37.08	37.85	19	8,994	0.21%
2023/02/06	79	37.66	31	37.93	38.35	48	8,026	0.60%
2023/02/03	14	38.11	18	38.36	38.30	-4	7,409	-0.05%
2023/02/02	15.1	37.02	22	37.21	38.00	-6.9	6,824	-0.10%
2023/02/01	15	35.90	31	35.89	36.45	-16	5,941	-0.27%
2023/01/31	22.1	34.93	64	34.42	35.20	-41.9	5,156	-0.81%
2023/01/30	28	32.58	88	32.60	32.60	-60	4,049	-1.48%
2023/01/17	1	29.20	6	29.35	29.65	-5	3,594	-0.14%
2023/01/16	1	29.30	16	29.20	29.15	-15	3,596	-0.42%
2023/01/13	1	29.20	0	0.00	29.20	1	3,613	0.03%
2023/01/12	1	29.40	0	0.00	29.35	1	3,685	0.03%
2023/01/11	0	0.00	2	29.75	29.70	-2	3,685	-0.05%
2023/01/10	1	29.70	0	0.00	29.65	1	3,701	0.03%
2023/01/09	5	30.40	1	30.30	30.40	4	3,687	0.11%
2023/01/06	15	30.51	0	0.00	30.30	15	3,680	0.41%
2023/01/05	21	30.48	7	30.61	30.40	14	3,744	0.37%
2023/01/04	51	30.70	0	0.00	30.65	51	3,743	1.36%
2023/01/03	0	0.00	1	30.65	30.60	-1	3,722	-0.03%
2022/12/30	1	29.95	0	0.00	29.85	1	3,717	0.03%
2022/12/29	1	29.20	0	29.70	29.45	1	3,859	0.03%
2022/12/28	1	30.00	0	0.00	29.80	1	3,871	0.03%
2022/12/27	8	30.45	8	30.45	30.35	0	3,897	0.00%
2022/12/26	1	30.55	0	0.00	30.30	1	3,913	0.03%
2022/12/23	1	30.25	0	0.00	30.40	1	3,938	0.03%
2022/12/22	0	0.00	25	30.15	30.15	-25	4,023	-0.62%
2022/12/21	10	30.20	0	0.00	30.00	10	4,099	0.24%
2022/12/20	11	30.31	16	30.21	29.75	-5	4,113	-0.12%
2022/12/19	2	30.10	32	30.40	30.40	-30	4,133	-0.73%
2022/12/16	0	0.00	15	30.30	30.10	-15	4,159	-0.36%
2022/12/15	9	31.14	1	30.95	31.00	8	4,148	0.19%
2022/12/14	15	30.80	0	0.00	30.85	15	4,128	0.36%
2022/12/13	0	0.00	20	30.45	30.35	-20	4,218	-0.47%
2022/12/12	0	0.00	1	30.20	30.25	-1	4,227	-0.02%
2022/12/09	12	30.30	4	30.70	30.05	8	4,290	0.19%
2022/12/07	9	30.11	0	0.00	29.90	9	4,285	0.21%
2022/12/06	7	30.49	0	0.00	30.20	7	4,259	0.16%
2022/12/05	7	31.19	1	31.20	31.10	6	4,283	0.14%
2022/12/02	11	31.07	22	31.13	30.90	-11	4,236	-0.26%
2022/11/30	1	30.00	17	30.23	30.00	-16	4,014	-0.40%
2022/11/29	0	0.00	3	30.02	30.15	-3	4,026	-0.07%
2022/11/25	2	29.93	18	30.20	29.85	-16	4,051	-0.39%
2022/11/24	50	29.87	1	29.55	29.95	49	4,013	1.22%
2022/11/23	0	0.00	0.6	29.30	29.35	-0.6	3,981	-0.02%
2022/11/21	0	0.00	14	29.80	29.65	-14	4,037	-0.35%
2022/11/18	12	29.97	6	29.70	29.60	6	4,047	0.15%
2022/11/17	8	30.08	23	30.18	30.05	-15	4,006	-0.37%
2022/11/16	6	30.03	7	30.37	29.90	-1	3,918	-0.03%
2022/11/15	26	30.17	18	30.19	30.40	8	3,853	0.21%
2022/11/11	20	29.10	0	0.00	29.15	20	3,639	0.55%
2022/11/10	5	29.10	5	29.05	29.05	0	3,731	0.00%
2022/11/09	16	29.90	6	29.63	29.45	10	3,743	0.27%
2022/11/08	0	0.00	2	29.55	29.50	-2	3,698	-0.05%
2022/11/07	2	29.65	0	0.00	29.55	2	3,673	0.05%
2022/11/04	1	29.70	2	29.65	29.85	-1	3,647	-0.03%
2022/11/02	1	28.70	1	28.85	28.75	0	3,572	0.00%
2022/11/01	0	0.00	5	28.22	28.40	-5	3,575	-0.14%
2022/10/31	4	27.60	0	0.00	27.60	4	3,581	0.11%
2022/10/27	2	27.80	2	27.90	27.85	0	3,700	0.00%
2022/10/26	2	28.15	0	0.00	27.60	2	3,758	0.05%
2022/10/20	1	27.60	0	0.00	27.30	1	4,225	0.02%
2022/10/14	0	28.20	0	0.00	28.15	0	4,281	0.00%
2022/10/13	1	27.80	0	0.00	27.20	1	4,332	0.02%
2022/10/11	20	28.75	2	28.75	28.75	18	4,388	0.41%
2022/10/06	2	29.80	4	29.75	29.85	-2	4,486	-0.04%
2022/10/05	0	0.00	35	28.91	28.90	-35	4,372	-0.80%
2022/10/04	0	0.00	1	28.70	28.75	-1	4,383	-0.02%
2022/10/03	0	0.00	2	28.00	28.00	-2	4,462	-0.04%
2022/09/30	1	27.55	0	0.00	28.15	1	4,609	0.02%
2022/09/29	14	28.65	5	28.68	28.20	9	4,664	0.19%
2022/09/28	5	28.48	4	28.48	27.75	1	4,663	0.02%
2022/09/27	5	28.10	0	0.00	28.20	5	4,600	0.11%
2022/09/26	3	28.40	38	28.05	27.80	-35	4,633	-0.76%
2022/09/23	0	0.00	2	29.55	29.50	-2	4,634	-0.04%
2022/09/22	1	29.70	1	30.10	29.95	0	4,673	0.00%
2022/09/21	6	30.10	6	30.28	30.05	0	4,752	0.00%
2022/09/20	13	30.03	11	30.16	30.30	2	4,883	0.04%
2022/09/16	15	30.06	6	29.75	29.60	9	4,830	0.19%
2022/09/15	14	29.99	0	0.00	29.55	14	4,799	0.29%
2022/09/08	0	0.00	1	28.70	28.90	-1	4,750	-0.02%
2022/09/07	1	28.00	0	0.00	28.10	1	4,776	0.02%
2022/09/06	0	28.55	0	0.00	28.50	0	4,865	0.00%
2022/08/31	0	0.00	2	29.78	30.30	-2	4,882	-0.04%
2022/08/30	1	29.55	4	29.70	29.55	-3	4,830	-0.06%
2022/08/29	1.1	29.55	0	0.00	29.50	1.1	4,860	0.02%
2022/08/26	1	30.65	0	0.00	30.60	1	4,817	0.02%
2022/08/25	0	0.00	2	30.65	30.70	-2	4,802	-0.04%
2022/08/23	1	30.40	0	0.00	30.35	1	4,826	0.02%
2022/08/22	0	0.00	3	30.75	30.55	-3	4,838	-0.06%
2022/08/17	4	30.38	13	30.47	30.25	-9	4,779	-0.19%
2022/08/16	1	31.25	0	0.00	31.20	1	4,682	0.02%
2022/08/15	0	0.00	1	31.05	31.25	-1	4,692	-0.02%
2022/08/12	0.1	30.45	0	0.00	30.50	0.1	4,800	0.00%
2022/08/09	1	29.85	0	0.00	30.10	1	4,986	0.02%
2022/08/08	0.1	29.25	0	0.00	29.70	0.1	4,982	0.00%
2022/08/03	10	30.95	0	0.00	30.50	10	4,927	0.20%
2022/08/02	16	31.27	1	31.25	31.35	15	4,893	0.31%
2022/08/01	0	0.00	12	32.03	31.95	-12	4,889	-0.25%
2022/07/29	44	30.88	43	31.26	31.90	1	4,757	0.02%
2022/07/26	10	30.15	115	30.20	30.10	-105	4,433	-2.37%	大賣/鉅額交易
2022/07/25	0	0.00	1	30.85	31.00	-1	4,395	-0.02%
2022/07/22	1	31.50	6	31.57	31.35	-5	4,372	-0.11%
2022/07/21	5	31.70	28	31.67	31.75	-23	4,397	-0.52%
2022/07/20	5	31.62	4	31.45	31.20	1	4,370	0.02%
2022/07/19	4	31.50	1	31.30	31.50	3	4,411	0.07%
2022/07/18	2	31.33	2	31.18	31.05	0	4,407	0.00%
2022/07/15	1	31.10	2	31.03	31.10	-1	4,350	-0.02%
2022/07/14	0	0.00	1	30.95	30.90	-1	4,320	-0.02%
2022/07/13	8	29.97	8	30.03	30.00	0	4,256	0.00%
2022/07/12	0	0.00	2	29.88	29.25	-2	4,282	-0.05%
2022/07/11	6	30.63	3	30.48	30.20	3	4,322	0.07%
2022/07/08	3	29.63	8	30.08	30.30	-5	4,278	-0.12%
2022/07/07	6	28.52	8	28.79	28.90	-2	4,186	-0.05%
2022/07/06	0	0.00	18	28.72	28.60	-18	4,222	-0.43%
2022/07/05	5	28.00	1	28.10	28.10	4	4,306	0.09%
2022/07/04	15	28.13	6	27.67	27.55	9	4,364	0.21%
2022/07/01	45	28.95	76.5	28.76	28.35	-31.5	4,636	-0.68%
2022/06/30	2	29.30	3	29.48	28.80	-1	4,741	-0.02%
2022/06/29	19.6	30.24	6	30.20	30.20	13.6	4,745	0.29%
2022/06/28	6	30.25	39	30.51	30.80	-33	4,778	-0.69%
2022/06/27	14	29.88	11	29.80	29.80	3	4,773	0.06%
2022/06/24	3	29.35	4	29.56	29.80	-1	4,888	-0.02%
2022/06/23	4	28.78	7	28.72	28.90	-3	4,897	-0.06%
2022/06/22	1	28.00	10	28.30	28.45	-9	5,049	-0.18%
2022/06/21	0	0.00	6	28.67	28.75	-6	5,190	-0.12%
2022/06/20	15	27.25	0	0.00	27.20	15	5,300	0.28%
2022/06/17	0	0.00	15	28.43	28.30	-15	5,413	-0.28%
2022/06/15	12	29.37	3	29.33	29.35	9	5,699	0.16%
2022/06/14	16	28.40	0	0.00	28.90	16	5,669	0.28%
2022/06/13	10	28.50	0	0.00	28.45	10	5,760	0.17%
2022/06/08	30	30.00	2	29.75	29.70	28	6,068	0.46%
2022/06/07	101	29.71	151	29.67	29.55	-50	6,206	-0.81%	大買/大賣/
2022/06/06	0	0.00	3	29.47	29.30	-3	6,325	-0.05%
2022/06/01	1	29.45	0	0.00	29.45	1	6,505	0.02%
2022/05/31	0	0.00	3	29.40	29.15	-3	6,659	-0.05%
2022/05/30	0	0.00	1	29.40	29.40	-1	6,732	-0.01%
2022/05/27	0	0.00	11	28.85	28.90	-11	6,752	-0.16%
2022/05/26	3	28.78	3	29.08	28.55	0	6,779	0.00%
2022/05/25	5	28.93	5	28.71	28.95	0	6,813	0.00%
2022/05/24	2	28.85	1	28.80	28.25	1	6,884	0.01%
2022/05/23	0	0.00	2	29.05	28.80	-2	6,884	-0.03%
2022/05/20	11	30.03	4	30.24	29.40	7	6,919	0.10%
2022/05/19	1	28.85	1	29.40	29.60	0	6,804	0.00%
2022/05/18	0	0.00	2	29.28	29.45	-2	6,814	-0.03%
2022/05/17	0	0.00	3	28.25	28.50	-3	6,817	-0.04%
2022/05/13	0	0.00	1	27.45	27.50	-1	6,923	-0.01%
2022/05/12	1	27.20	0	0.00	26.55	1	6,994	0.01%
2022/05/11	1	27.50	2	27.40	27.25	-1	7,008	-0.01%
2022/05/10	0	0.00	1	26.85	27.45	-1	7,051	-0.01%
2022/05/09	6	27.48	3.7	27.43	27.15	2.3	7,221	0.03%
2022/05/06	2	28.80	0	0.00	28.70	2	7,247	0.03%
2022/05/05	0	0.00	2	29.45	29.75	-2	7,312	-0.03%
2022/05/04	0	0.00	1	29.00	29.10	-1	7,306	-0.01%
2022/05/03	0	0.00	1	28.85	28.75	-1	7,377	-0.01%
2022/04/29	8	29.24	5	29.05	28.95	3	7,451	0.04%
2022/04/28	2	29.10	0	0.00	28.85	2	7,530	0.03%
2022/04/27	2	28.75	0	0.00	28.75	2	7,545	0.03%
2022/04/26	0.1	29.30	3	29.48	29.20	-2.9	7,622	-0.04%
2022/04/25	4.1	29.57	1	29.55	29.20	3.1	7,678	0.04%
2022/04/22	6	31.08	0	0.00	31.05	6	7,645	0.08%
2022/04/21	0	0.00	20	31.65	31.60	-20	7,709	-0.26%
2022/04/20	18	32.34	11	32.28	32.30	7	7,785	0.09%
2022/04/19	2	31.80	16	32.02	32.05	-14	7,852	-0.18%
2022/04/18	5	31.79	4	31.50	31.30	1	8,049	0.01%
2022/04/15	1	31.90	3	32.20	31.90	-2	8,136	-0.02%
2022/04/14	0	0.00	10	32.50	32.30	-10	8,330	-0.12%
2022/04/13	3	32.68	0	0.00	32.85	3	8,546	0.04%
2022/04/12	16	32.58	5	32.30	32.50	11	9,449	0.12%
2022/04/11	15	33.07	1	32.85	32.70	14	9,696	0.14%
2022/04/08	3.3	34.58	13	34.62	34.15	-9.7	9,656	-0.10%
2022/04/07	43	35.84	10.1	35.55	34.05	32.9	9,718	0.34%
2022/04/06	1	35.80	3	35.32	35.70	-2	9,652	-0.02%
2022/04/01	11	35.68	0	0.00	35.90	11	9,998	0.11%
2022/03/31	7	35.86	3	35.67	35.50	4	11,313	0.04%
2022/03/30	7	35.68	16	35.85	35.95	-9	12,911	-0.07%
2022/03/29	4.1	35.57	10	35.43	34.90	-5.9	13,307	-0.04%
2022/03/28	3	34.98	10	35.10	35.55	-7	13,210	-0.05%
2022/03/25	26	35.92	16	35.84	35.60	10	13,187	0.08%
2022/03/24	15	35.75	2	35.95	35.50	13	13,079	0.10%
2022/03/23	5	35.15	20	35.45	35.35	-15	13,109	-0.11%
2022/03/22	5	35.20	2	35.50	35.70	3	13,328	0.02%
2022/03/21	18	35.48	1.1	35.48	35.10	16.9	13,991	0.12%
2022/03/18	20	34.18	10	34.60	34.35	10	14,029	0.07%
2022/03/17	0	0.00	11	33.66	33.75	-11	14,278	-0.08%
2022/03/16	11	33.41	1.3	33.07	32.95	9.7	14,679	0.07%
2022/03/15	19	33.37	12	32.93	32.85	7	14,651	0.05%
2022/03/14	3	33.55	0	0.00	33.45	3	14,637	0.02%
2022/03/11	10	34.48	5.1	34.36	34.75	4.9	14,521	0.03%
2022/03/10	6	34.57	3.1	34.41	34.35	2.9	14,539	0.02%
2022/03/09	8.5	33.86	5	33.72	34.00	3.5	14,477	0.02%
2022/03/08	2	32.20	0	0.00	32.15	2	14,571	0.01%
2022/03/07	6.1	33.23	4	33.05	33.00	2.1	14,967	0.01%
2022/03/04	3	34.88	7	34.77	34.40	-4	15,099	-0.03%
2022/03/03	15	34.35	128	34.05	34.25	-113	15,121	-0.75%	大賣/鉅額交易
2022/03/02	4	33.51	0	0.00	33.60	4	15,242	0.03%
2022/02/25	1	33.55	0	0.00	33.25	1	15,621	0.01%
2022/02/23	0	0.00	3	34.47	34.60	-3	15,845	-0.02%
2022/02/22	5	33.96	2	34.15	34.20	3	16,268	0.02%
2022/02/21	0	0.00	1	35.45	35.20	-1	16,631	-0.01%
2022/02/18	4	35.10	9	35.21	35.55	-5	17,442	-0.03%
2022/02/17	0	0.00	11	34.97	34.95	-11	17,780	-0.06%
2022/02/16	1	34.80	6	34.80	34.85	-5	18,411	-0.03%
2022/02/15	1	34.05	3	34.53	33.90	-2	18,703	-0.01%
2022/02/14	1.3	33.57	8	33.74	33.60	-6.7	19,805	-0.03%
2022/02/11	2	34.45	0	0.00	34.50	2	21,027	0.01%
2022/02/10	1.1	34.79	1	35.15	34.80	0.1	21,483	0.00%
2022/02/09	0	35.50	7	35.21	35.10	-7	21,905	-0.03%
2022/02/08	0	0.00	2	34.18	34.75	-2	22,079	-0.01%
2022/02/07	6	33.34	2	33.63	33.95	4	22,587	0.02%
2022/01/26	0	0.00	1	32.00	31.95	-1	22,967	0.00%
2022/01/25	6	32.41	31	32.49	32.10	-25	23,820	-0.10%
2022/01/24	1	32.30	0	0.00	32.80	1	24,747	0.00%
2022/01/21	6	33.48	9	34.19	33.40	-3	26,168	-0.01%
2022/01/20	1	34.10	3	34.05	34.10	-2	27,583	-0.01%
2022/01/19	77	34.31	73	34.58	34.10	4	28,672	0.01%
2022/01/18	26	34.49	2	34.03	34.10	24	29,621	0.08%
2022/01/17	3	34.25	5	34.46	34.60	-2	29,597	-0.01%
2022/01/14	7	33.27	1	33.15	33.55	6	29,550	0.02%
2022/01/13	16	33.99	12	33.96	34.00	4	29,675	0.01%
2022/01/12	1	34.20	2	34.98	34.30	-1	29,584	0.00%
2022/01/11	7.7	34.67	3	35.07	34.50	4.7	29,498	0.02%
2022/01/10	4	35.90	0	0.00	35.75	4	29,286	0.01%
2022/01/07	6	36.23	2	36.25	36.25	4	29,165	0.01%
2022/01/06	16	37.37	33	37.35	37.35	-17	28,931	-0.06%
2022/01/05	41	37.71	42	38.11	37.15	-1	28,728	0.00%
2022/01/04	16	36.64	3	37.00	37.10	13	27,826	0.05%
2022/01/03	12	36.31	10	36.06	35.95	2	27,520	0.01%
2021/12/30	8	36.82	7	36.59	36.60	1	27,480	0.00%
2021/12/29	17	36.58	27	36.74	36.65	-10	27,441	-0.04%
2021/12/28	53	37.05	40	37.04	36.90	13	27,314	0.05%
2021/12/27	66	38.48	64	37.87	37.60	2	27,062	0.01%
2021/12/24	84	37.89	154.8	38.53	39.95	-70.8	26,024	-0.27%	大賣/
2021/12/23	76	36.34	61	36.62	36.35	15	24,424	0.06%
2021/12/22	2	35.08	8	35.38	35.20	-6	24,030	-0.02%
2021/12/21	2	34.90	1	34.95	35.15	1	24,146	0.00%
2021/12/20	6	34.92	14	35.28	35.30	-8	24,258	-0.03%
2021/12/17	26	35.15	14	35.50	35.20	12	24,494	0.05%
2021/12/16	18	35.98	20	35.98	36.00	-2	25,278	-0.01%
2021/12/15	46	35.48	13	36.76	35.00	33	25,333	0.13%
2021/12/14	9	35.23	25.1	35.61	35.60	-16.1	24,657	-0.07%
2021/12/13	26	35.95	13	35.68	35.50	13	24,521	0.05%
2021/12/10	15.1	35.67	16	35.10	36.00	-0.9	24,219	0.00%
2021/12/09	11	33.97	2	34.43	34.00	9	23,755	0.04%
2021/12/08	4	33.98	3	33.98	33.80	1	23,674	0.00%
2021/12/06	3	33.70	11	33.72	33.80	-8	23,497	-0.03%
2021/12/03	20	32.97	7	33.14	33.15	13	23,397	0.06%
2021/12/02	8	32.69	2	32.95	32.35	6	23,306	0.03%
2021/12/01	56	32.91	26.1	32.81	33.25	29.9	23,147	0.13%
2021/11/30	3.1	35.45	0	0.00	35.00	3.1	22,756	0.01%
2021/11/29	25	33.34	1	33.70	34.50	24	22,557	0.11%
2021/11/26	19	34.82	12.1	34.67	34.40	6.9	22,383	0.03%
2021/11/25	10.1	34.80	8	34.99	34.40	2.1	22,180	0.01%
2021/11/24	9	34.89	5	34.74	34.75	4	22,068	0.02%
2021/11/23	14	35.24	5	35.52	35.20	9	21,840	0.04%
2021/11/22	5	36.14	18	35.84	35.40	-13	21,725	-0.06%
2021/11/19	5	36.35	2	35.98	35.90	3	21,562	0.01%
2021/11/18	21	36.16	25	36.20	36.00	-4	21,120	-0.02%
2021/11/17	15	38.44	18	38.71	37.30	-3	20,685	-0.01%
2021/11/16	28	36.85	24	36.84	37.25	4	19,849	0.02%
2021/11/15	14	37.75	39	37.36	37.25	-25	19,423	-0.13%
2021/11/12	18	35.83	11	35.88	35.85	7	18,705	0.04%
2021/11/11	44	37.52	35	37.66	36.25	9	18,338	0.05%
2021/11/10	65	36.79	86	36.93	37.10	-21	17,216	-0.12%
2021/11/09	35	35.02	35	34.93	34.90	0	15,946	0.00%
2021/11/08	27	34.53	21	34.05	34.70	6	15,597	0.04%
2021/11/05	13	33.90	18	33.80	34.25	-5	15,295	-0.03%
2021/11/04	26	34.35	32	34.33	34.40	-6	14,950	-0.04%
2021/11/03	10	33.64	17	33.61	33.30	-7	14,421	-0.05%
2021/11/02	40	34.35	49	34.05	33.10	-9	14,291	-0.06%
2021/11/01	28	35.96	31	35.85	36.30	-3	13,606	-0.02%
2021/10/29	51	34.03	44	34.17	34.60	7	12,750	0.05%
2021/10/28	104	32.47	159	32.12	32.20	-55	11,254	-0.49%	大買/大賣/
2021/10/27	103	30.19	135	30.70	31.95	-32	9,770	-0.33%	大買/大賣/
2021/10/26	70	29.41	77	29.83	29.05	-7	8,702	-0.08%
2021/10/25	5	28.45	5	28.44	28.45	0	7,660	0.00%
2021/10/22	6	27.81	0	0.00	27.95	6	7,743	0.08%
2021/10/21	6	28.13	15	28.37	28.00	-9	8,139	-0.11%
2021/10/20	2	27.50	0	0.00	27.55	2	7,934	0.03%
2021/10/19	3	27.40	2	27.38	27.35	1	7,935	0.01%
2021/10/15	1	26.80	2	26.75	26.80	-1	7,937	-0.01%
2021/10/14	22	26.61	14	26.68	26.45	8	7,930	0.10%
2021/10/13	5	26.69	61	26.80	26.60	-56	7,905	-0.71%
2021/10/12	26	27.32	1	27.95	27.25	25	7,841	0.32%
2021/10/08	29	28.44	3.1	28.35	28.05	25.9	7,779	0.33%
2021/10/07	3	28.55	20	28.09	28.55	-17	7,768	-0.22%
2021/10/06	20	28.01	16	28.47	27.50	4	7,741	0.05%
2021/10/05	18.1	28.25	3	27.93	28.30	15.1	7,721	0.20%
2021/10/04	29	28.68	16	28.89	28.80	13	7,622	0.17%
2021/10/01	25	28.85	58	28.50	28.50	-33	7,383	-0.45%
2021/09/30	8	28.49	17	28.59	28.45	-9	7,122	-0.13%
2021/09/29	20	28.43	25	28.35	28.25	-5	7,123	-0.07%
2021/09/28	16	28.49	12	28.44	28.75	4	7,226	0.06%
2021/09/27	5	28.26	14	28.48	28.10	-9	7,833	-0.11%
2021/09/24	45	29.23	42	29.08	28.90	3	8,042	0.04%
2021/09/23	151	29.15	67	29.25	29.35	84	7,733	1.09%	大買/
2021/09/22	62	28.35	77	28.76	29.40	-15	6,798	-0.22%
2021/09/17	9	27.99	23	28.00	27.90	-14	6,444	-0.22%
2021/09/16	22	27.74	30	27.63	27.25	-8	6,417	-0.12%
2021/09/15	5	27.30	4	27.35	27.35	1	6,317	0.02%
2021/09/14	2	26.95	10	26.90	26.95	-8	6,255	-0.13%
2021/09/13	17	26.83	0	0.00	26.80	17	6,254	0.27%
2021/09/10	7	26.49	4	26.50	26.55	3	6,269	0.05%
2021/09/09	10	26.40	5	26.45	26.50	5	6,291	0.08%
2021/09/08	5	26.50	0	0.00	26.30	5	6,296	0.08%
2021/09/07	25	26.95	0	0.00	26.95	25	6,297	0.40%
2021/09/06	14	27.06	19	27.47	26.80	-5	6,296	-0.08%
2021/09/03	10	27.27	5	27.38	27.25	5	6,211	0.08%
2021/09/02	3	26.83	11	26.80	26.55	-8	6,134	-0.13%
2021/09/01	1	26.75	18	26.92	27.25	-17	6,095	-0.28%
2021/08/31	23	26.69	0	0.00	26.85	23	6,072	0.38%
2021/08/30	13	26.81	4	26.91	26.80	9	6,089	0.15%
2021/08/27	8	26.70	3	27.10	26.60	5	6,056	0.08%
2021/08/26	17	26.73	2	26.63	26.55	15	6,004	0.25%
2021/08/24	0	0.00	10	25.85	25.90	-10	5,981	-0.17%
2021/08/20	0	0.00	5	25.60	25.50	-5	6,031	-0.08%
2021/08/19	20	25.53	0	0.00	25.30	20	6,012	0.33%
2021/08/18	14	25.67	0	0.00	26.40	14	6,042	0.23%
2021/08/17	2	26.38	0	0.00	26.00	2	6,029	0.03%
2021/08/16	2	26.48	10	26.23	26.45	-8	6,022	-0.13%
2021/08/13	6	27.06	7	27.32	27.00	-1	5,997	-0.02%
2021/08/12	56	27.51	13	27.57	27.30	43	5,980	0.72%
2021/08/11	0	0.00	6	27.85	27.90	-6	5,844	-0.10%
2021/08/10	1	27.20	0	0.00	27.25	1	5,705	0.02%
2021/08/09	1	27.85	33	28.00	27.80	-32	5,752	-0.56%
2021/08/06	34	28.59	49	28.75	28.45	-15	5,749	-0.26%
2021/08/05	17	27.81	5	27.86	27.50	12	5,460	0.22%
2021/08/04	20	27.75	4	27.69	28.05	16	5,397	0.30%
2021/08/03	1	26.80	1	27.10	26.85	0	5,384	0.00%
2021/08/02	1	26.70	0	0.00	27.10	1	5,506	0.02%
2021/07/30	0	0.00	4	27.10	26.95	-4	5,531	-0.07%
2021/07/29	5	27.09	1	27.05	27.05	4	5,629	0.07%
2021/07/28	17	27.29	22	26.67	27.50	-5	5,589	-0.09%
2021/07/27	10	28.13	10	28.09	28.30	0	5,543	0.00%
2021/07/26	20	26.95	0	0.00	26.80	20	5,184	0.39%
2021/07/23	0	0.00	8	26.37	26.30	-8	5,234	-0.15%
2021/07/22	0.3	26.40	8	26.35	26.10	-7.7	5,367	-0.14%
2021/07/21	10	26.00	4	26.65	25.90	6	5,396	0.11%
2021/07/20	10	26.60	0	0.00	26.45	10	5,393	0.19%
2021/07/15	0	0.00	10	26.73	26.75	-10	5,614	-0.18%
2021/07/14	22	26.82	5	26.60	26.50	17	5,657	0.30%
2021/07/13	1	27.60	1	27.90	27.15	0	5,649	0.00%
2021/07/12	0	0.00	10	27.00	27.55	-10	5,613	-0.18%
2021/07/09	8	26.81	4	26.78	26.85	4	5,555	0.07%
2021/07/08	1	27.40	1	27.50	27.25	0	5,633	0.00%
2021/07/07	30	27.56	16	27.56	27.35	14	5,739	0.24%
2021/07/06	14	28.17	3	28.07	27.90	11	5,753	0.19%
2021/07/05	42	29.31	55	29.07	28.85	-13	5,841	-0.22%
2021/07/02	101	28.47	58	28.67	28.90	43	5,701	0.75%	大買/
2021/07/01	2	27.23	15	26.90	27.50	-13	5,185	-0.25%
2021/06/30	0	0.00	50	25.88	26.00	-50	5,396	-0.93%
2021/06/29	4	25.95	0	0.00	25.85	4	5,802	0.07%
2021/06/28	7	26.24	5	26.25	26.25	2	5,815	0.03%
2021/06/25	10	27.70	2	27.70	27.70	8	5,871	0.14%
2021/06/23	2	26.90	4	27.10	27.15	-2	5,794	-0.03%
2021/06/21	0	0.00	11	26.65	26.55	-11	5,896	-0.19%
2021/06/18	1	27.00	2	27.10	27.00	-1	5,929	-0.02%
2021/06/15	10	27.00	0	0.00	27.15	10	6,030	0.17%
2021/06/11	1	26.95	0	0.00	26.85	1	6,058	0.02%
2021/06/10	5	26.40	2	26.60	26.80	3	6,081	0.05%
2021/06/09	45	26.69	0	0.00	26.60	45	6,117	0.74%
2021/06/08	1	26.50	0	0.00	26.55	1	6,165	0.02%
2021/06/07	0	0.00	55	26.28	26.50	-55	6,237	-0.88%
2021/06/03	1	26.80	11	26.88	26.85	-10	6,280	-0.16%
2021/06/02	0	0.00	1	26.70	26.80	-1	6,332	-0.02%
2021/06/01	5	26.60	1	26.70	26.65	4	6,455	0.06%
2021/05/31	16	26.60	0	0.00	26.40	16	6,475	0.25%
2021/05/28	18	26.17	11	26.19	26.35	7	6,488	0.11%
2021/05/27	1	25.45	20	25.62	26.10	-19	6,493	-0.29%
2021/05/26	55	25.87	0	0.00	25.70	55	6,527	0.84%
2021/05/25	5	25.80	20	25.95	25.75	-15	6,504	-0.23%
2021/05/24	23	25.15	2	25.75	25.75	21	6,556	0.32%
2021/05/21	0	0.00	16	25.59	25.50	-16	6,611	-0.24%
2021/05/20	15	25.10	29	25.37	25.15	-14	6,854	-0.20%
2021/05/19	31	25.08	0	0.00	25.05	31	6,914	0.45%
2021/05/18	1	24.80	15	24.33	24.80	-14	6,952	-0.20%
2021/05/17	40	22.71	0	0.00	23.00	40	6,981	0.57%
2021/05/14	3.2	24.90	10	25.45	24.80	-6.8	6,950	-0.10%
2021/05/13	10	24.05	42	24.36	25.05	-32	7,022	-0.46%
2021/05/12	6	25.33	12	25.40	25.45	-6	6,988	-0.09%
2021/05/11	9	27.31	0	0.00	26.55	9	6,855	0.13%
2021/05/10	24	28.18	14	28.34	28.25	10	6,814	0.15%
2021/05/07	50	28.99	0	29.30	28.95	50	6,742	0.74%
2021/05/06	4	28.85	13	28.75	29.05	-9	6,726	-0.13%
2021/05/05	0	0.00	1	27.35	27.20	-1	6,620	-0.02%
2021/05/04	7	27.55	2	27.15	27.20	5	6,710	0.07%
2021/05/03	3	28.75	1	28.80	28.50	2	6,635	0.03%
2021/04/29	3	29.97	17	29.56	29.45	-14	6,620	-0.21%
2021/04/28	38	29.76	12	29.91	29.90	26	6,596	0.39%
2021/04/27	3	29.10	7	29.13	29.10	-4	6,536	-0.06%
2021/04/26	6	29.12	6	29.13	29.05	0	6,546	0.00%
2021/04/23	8	29.06	0	0.00	29.05	8	6,574	0.12%
2021/04/22	8	29.38	6	29.29	29.05	2	6,618	0.03%
2021/04/21	6	29.95	2	30.10	29.95	4	6,558	0.06%
2021/04/20	41	29.37	3	29.55	29.65	38	6,499	0.58%
2021/04/19	7	29.50	12	29.50	29.45	-5	6,594	-0.08%
2021/04/15	0	0.00	10	28.85	29.05	-10	6,984	-0.14%
2021/04/14	4	28.54	4	28.89	28.95	0	7,744	0.00%
2021/04/13	15	29.66	3	29.63	29.25	12	7,860	0.15%
2021/04/12	2	30.15	35	30.12	30.15	-33	7,837	-0.42%
2021/04/09	11	30.33	7	30.12	30.10	4	7,846	0.05%
2021/04/07	30	31.24	12	31.15	31.30	18	7,565	0.24%
2021/04/06	20	31.24	40	30.93	31.35	-20	7,343	-0.27%
2021/04/01	59	29.54	25	29.76	29.90	34	6,835	0.50%
2021/03/31	6	29.20	0	0.00	28.95	6	6,472	0.09%
2021/03/30	3	29.13	2	29.13	29.15	1	6,609	0.02%
2021/03/29	2	28.63	5	28.65	28.65	-3	6,537	-0.05%
2021/03/26	0	0.00	25	28.70	28.75	-25	6,590	-0.38%
2021/03/25	3	28.98	14	29.01	28.70	-11	6,643	-0.17%
2021/03/23	2	29.05	0	0.00	28.75	2	6,679	0.03%
2021/03/22	3	29.13	1	29.25	29.20	2	6,663	0.03%
2021/03/19	0	0.00	30	28.77	28.90	-30	6,684	-0.45%
2021/03/18	0	0.00	29	28.64	28.70	-29	6,677	-0.43%
2021/03/16	8	28.41	2	28.40	28.40	6	6,885	0.09%
2021/03/15	7	28.36	40	28.39	28.35	-33	6,999	-0.47%
2021/03/12	1	28.55	5	28.75	28.55	-4	7,075	-0.06%
2021/03/11	1	28.65	0	0.00	28.70	1	7,383	0.01%
2021/03/10	0	0.00	17	28.56	28.55	-17	7,414	-0.23%
2021/03/09	5	28.60	0	0.00	28.60	5	7,626	0.07%
2021/03/08	0	29.05	2	29.05	28.95	-2	7,746	-0.03%
2021/03/05	7	28.79	14	28.73	29.30	-7	7,831	-0.09%
2021/03/04	0	0.00	2	28.65	28.75	-2	7,950	-0.03%
2021/03/03	5	28.65	20	28.63	28.75	-15	8,118	-0.18%
2021/03/02	8	29.37	3	28.93	28.90	5	8,466	0.06%
2021/02/26	1	29.05	0	0.00	29.30	1	9,090	0.01%
2021/02/25	4	29.40	2	29.40	29.40	2	9,524	0.02%
2021/02/24	11	29.80	2	29.53	29.30	9	9,629	0.09%
2021/02/23	4	29.73	15	29.70	29.70	-11	9,582	-0.11%
2021/02/22	52	30.08	43	30.07	30.10	9	9,545	0.09%
2021/02/19	20	29.05	23	29.10	29.75	-3	9,340	-0.03%
2021/02/18	22	29.19	26	29.12	29.15	-4	9,323	-0.04%
2021/02/17	53	28.63	20	28.75	28.95	33	9,339	0.35%
2021/02/05	47	28.99	0	0.00	28.85	47	9,308	0.50%
2021/02/04	2	28.95	3	29.23	29.10	-1	9,358	-0.01%
2021/02/03	0	0.00	1	28.60	28.50	-1	9,326	-0.01%
2021/02/01	5	27.60	29	27.86	27.90	-24	9,682	-0.25%
2021/01/29	26	28.78	0	0.00	28.20	26	9,673	0.27%
2021/01/28	8	28.87	30	28.92	28.80	-22	9,829	-0.22%
2021/01/27	0	0.00	1	29.00	29.15	-1	9,855	-0.01%
2021/01/26	22	28.95	4	29.18	28.85	18	9,887	0.18%
2021/01/25	1	28.40	0	0.00	28.40	1	9,849	0.01%
2021/01/22	30	28.12	30	28.18	28.60	0	9,901	0.00%
2021/01/21	3	28.37	3	28.20	27.95	0	9,941	0.00%
2021/01/20	22	28.85	4	28.60	28.20	18	10,007	0.18%
2021/01/19	23	29.42	0	0.00	29.20	23	9,997	0.23%
2021/01/18	0	0.00	12	29.13	29.15	-12	10,064	-0.12%
2021/01/15	10	29.45	2	29.30	28.80	8	10,122	0.08%
2021/01/14	0	0.00	5	29.48	29.55	-5	10,154	-0.05%
2021/01/13	16	29.08	13	29.13	29.05	3	10,198	0.03%
2021/01/12	27	29.21	9	28.99	29.00	18	10,221	0.18%
2021/01/11	15	29.74	40	29.60	29.65	-25	10,156	-0.25%
2021/01/08	13	29.88	12	30.55	30.20	1	10,271	0.01%
2021/01/07	43	30.80	29	30.81	31.25	14	10,264	0.14%
2021/01/06	111	29.24	5	29.92	29.45	106	10,401	1.02%	大買/鉅額交易
2021/01/05	1	29.55	22	29.58	29.50	-21	10,848	-0.19%
2021/01/04	0	0.00	18	29.41	29.30	-18	10,806	-0.17%
2020/12/31	1	29.05	2	29.05	28.95	-1	10,719	-0.01%
2020/12/29	2	28.90	1	28.95	28.85	1	10,861	0.01%
2020/12/28	2	28.90	4	28.63	29.05	-2	10,807	-0.02%
2020/12/25	1	29.05	50	28.95	28.85	-49	10,741	-0.46%
2020/12/24	52	29.00	11	28.83	29.05	41	10,699	0.38%
2020/12/23	3	27.93	11	28.49	28.45	-8	10,545	-0.08%
2020/12/22	5	28.22	2	28.40	27.80	3	10,587	0.03%
2020/12/21	48	28.15	0	0.00	28.20	48	10,567	0.45%
2020/12/18	16	28.00	0	0.00	28.00	16	10,552	0.15%
2020/12/17	1	28.20	0	0.00	28.30	1	10,550	0.01%
2020/12/15	10	28.42	5	28.05	28.05	5	10,752	0.05%
2020/12/14	9	28.74	0	0.00	28.75	9	10,775	0.08%
2020/12/11	3	28.60	0	0.00	28.55	3	10,797	0.03%
2020/12/10	43	29.10	21	29.38	28.95	22	10,799	0.20%
2020/12/09	55	29.45	1	29.40	29.45	54	10,678	0.51%
2020/12/08	3	29.78	14	29.92	29.65	-11	10,686	-0.10%
2020/12/07	89	29.98	29	30.55	30.10	60	10,646	0.56%
2020/12/04	13	29.57	107	29.51	29.55	-94	10,389	-0.90%	大賣/
2020/12/03	16	29.95	6	29.84	29.65	10	10,475	0.10%
2020/12/02	16	29.50	19	29.67	29.35	-3	10,456	-0.03%
2020/12/01	15	29.27	3	29.18	29.25	12	10,437	0.11%
2020/11/30	13	29.34	19	29.53	29.55	-6	10,438	-0.06%
2020/11/27	18	28.96	3	29.13	28.90	15	10,370	0.14%
2020/11/26	22	28.89	25	28.83	28.60	-3	10,410	-0.03%
2020/11/25	38	28.58	18	28.92	28.70	20	10,293	0.19%
2020/11/24	23	27.83	4	27.81	28.00	19	9,916	0.19%
2020/11/23	3	27.00	1	27.00	27.05	2	10,531	0.02%
2020/11/19	3	26.40	0	0.00	26.35	3	11,881	0.03%
2020/11/18	4	26.50	0	0.00	26.40	4	12,277	0.03%
2020/11/17	0	0.00	7	26.33	26.30	-7	12,330	-0.06%
2020/11/16	7	26.60	25	26.58	26.50	-18	12,539	-0.14%
2020/11/13	1	26.75	0	0.00	26.70	1	12,918	0.01%
2020/11/12	3	26.83	20	26.83	26.70	-17	12,992	-0.13%
2020/11/11	6	26.79	4	27.05	27.00	2	13,063	0.02%
2020/11/10	2	26.70	5	26.68	26.60	-3	13,212	-0.02%
2020/11/09	36	27.43	30	27.37	27.25	6	13,237	0.05%
2020/11/06	11	27.06	0	0.00	26.95	11	13,109	0.08%
2020/11/05	8	27.26	6	27.30	27.05	2	13,502	0.01%
2020/11/03	3	26.82	3	26.73	26.65	0	14,123	0.00%
2020/11/02	4	26.13	0	0.00	26.25	4	14,129	0.03%
2020/10/30	4	26.65	1	26.20	26.10	3	14,159	0.02%
2020/10/29	1	26.00	5	26.44	26.60	-4	14,257	-0.03%
2020/10/28	4	26.80	4	27.20	26.80	0	14,356	0.00%
2020/10/27	1	26.80	0	0.00	26.65	1	14,261	0.01%
2020/10/26	7	27.07	10	27.10	27.00	-3	14,253	-0.02%
2020/10/23	11	27.17	9	26.99	26.80	2	14,219	0.01%
2020/10/22	0	0.00	2	26.93	26.65	-2	14,153	-0.01%
2020/10/20	57	26.60	13	26.30	26.55	44	14,113	0.31%
2020/10/19	11	26.51	30	26.69	26.40	-19	14,127	-0.13%
2020/10/16	26	26.82	94	26.73	26.30	-68	14,211	-0.48%
2020/10/15	25	26.95	10	27.20	26.70	15	14,127	0.11%
2020/10/14	37	27.20	41	27.52	27.35	-4	13,843	-0.03%
2020/10/13	33	26.57	11	26.39	26.85	22	13,162	0.17%
2020/10/08	0	0.00	4	25.20	25.15	-4	13,148	-0.03%
2020/10/07	4	24.90	0	0.00	25.15	4	13,411	0.03%
2020/10/06	1	25.20	4	25.08	25.20	-3	13,424	-0.02%
2020/10/05	2	24.20	0	0.00	24.00	2	13,370	0.01%
2020/09/30	1	23.75	0	0.00	23.95	1	13,412	0.01%
2020/09/28	0	0.00	2	23.78	24.00	-2	13,556	-0.01%
2020/09/25	4	23.21	4	24.20	23.30	0	13,669	0.00%
2020/09/24	6	24.08	5	24.05	24.05	1	13,606	0.01%
2020/09/22	4	25.00	50	25.10	24.90	-46	13,792	-0.33%
2020/09/21	6	26.11	3	25.95	25.55	3	13,707	0.02%
2020/09/18	56	25.83	3	25.77	25.85	53	13,614	0.39%
2020/09/17	0	0.00	22	25.25	25.40	-22	13,518	-0.16%
2020/09/16	6	25.28	16	25.27	25.15	-10	13,427	-0.07%
2020/09/15	27	25.18	18	25.31	25.35	9	13,387	0.07%
2020/09/14	2	24.75	0	0.00	24.70	2	13,326	0.02%
2020/09/11	23	24.41	26	24.43	24.30	-3	13,291	-0.02%
2020/09/10	1	25.05	0	0.00	25.05	1	13,146	0.01%
2020/09/09	5	25.30	0	0.00	25.30	5	13,065	0.04%
2020/09/08	3	25.65	0	0.00	25.65	3	12,970	0.02%
2020/09/07	21	25.65	16	25.70	25.60	5	12,800	0.04%
2020/09/04	1	24.85	1	25.30	25.40	0	12,613	0.00%
2020/09/03	14	25.60	22	25.34	25.30	-8	12,470	-0.06%
2020/09/02	1	25.45	13	25.58	25.50	-12	12,328	-0.10%
2020/09/01	29	25.41	15	25.33	25.25	14	12,153	0.12%
2020/08/31	85	26.19	41	25.94	25.85	44	11,924	0.37%
2020/08/28	40	26.14	64	26.13	26.20	-24	11,663	-0.21%
2020/08/27	144	26.55	179	26.58	26.30	-35	11,390	-0.31%	大買/大賣/
2020/08/26	51	25.79	25	25.87	25.65	26	10,297	0.25%
2020/08/25	68	25.65	69	25.63	26.40	-1	9,697	-0.01%
2020/08/24	59	24.51	20	25.15	24.95	39	8,780	0.44%
2020/08/21	3	23.83	1	23.85	24.00	2	8,376	0.02%
2020/08/20	25	23.35	36	24.16	23.40	-11	8,269	-0.13%
2020/08/19	14	25.41	13	25.49	25.45	1	7,991	0.01%
2020/08/18	10	24.30	12	24.68	24.80	-2	7,530	-0.03%
2020/08/17	20	24.82	0	0.00	24.70	20	7,421	0.27%
2020/08/14	2	24.73	2	24.70	24.85	0	7,251	0.00%
2020/08/13	26	24.35	0	0.00	24.00	26	7,003	0.37%
2020/08/12	31	24.43	4	24.60	24.55	27	6,865	0.39%
2020/08/11	31	24.81	9	24.64	24.80	22	6,718	0.33%
2020/08/10	25	24.12	55	24.68	25.30	-30	6,250	-0.48%
2020/08/07	0	0.00	19	23.64	23.50	-19	5,512	-0.34%
2020/08/05	2	23.15	1	23.30	23.30	1	5,299	0.02%
2020/08/04	3	23.43	0	0.00	23.30	3	5,214	0.06%
2020/08/03	0	0.00	39	22.97	23.20	-39	5,131	-0.76%
2020/07/29	20	22.35	6	22.47	22.75	14	4,872	0.29%
2020/07/28	1	22.35	25	21.85	21.60	-24	4,798	-0.50%
2020/07/27	1	21.90	0	0.00	21.90	1	4,777	0.02%
2020/07/24	27	22.34	61	22.59	22.35	-34	4,727	-0.72%
2020/07/23	15	23.10	71	23.03	22.95	-56	4,609	-1.21%
2020/07/22	0	0.00	1	22.80	23.25	-1	4,529	-0.02%
2020/07/21	11	22.61	0	0.00	22.40	11	4,421	0.25%
2020/07/20	98	22.65	1	23.10	22.65	97	4,303	2.25%
2020/07/17	19	22.56	43	23.27	23.15	-24	4,216	-0.57%
2020/07/16	31	23.18	33	23.49	23.60	-2	3,989	-0.05%
2020/07/15	7	22.84	11	22.61	22.70	-4	3,602	-0.11%
2020/07/14	6	21.72	4	21.89	22.30	2	3,287	0.06%
2020/07/13	55	21.07	14	21.20	21.10	41	3,001	1.37%
2020/07/10	2	20.85	1	21.20	21.10	1	2,971	0.03%
2020/07/09	10	20.80	0	0.00	20.70	10	2,861	0.35%
2020/07/08	20	20.80	1	20.95	20.70	19	2,907	0.65%
2020/07/07	1	20.60	0	0.00	20.65	1	2,813	0.04%
2020/07/06	30	20.90	0	0.00	20.55	30	2,786	1.08%
2020/07/03	0	0.00	1	20.40	20.50	-1	2,673	-0.04%
2020/07/02	0	0.00	3	20.50	20.55	-3	2,662	-0.11%
2020/07/01	15	20.75	66	20.32	21.00	-51	2,564	-1.99%
2020/06/30	0	0.00	2	19.70	19.65	-2	2,359	-0.08%
2020/06/29	4	19.59	0	0.00	19.55	4	2,360	0.17%
2020/06/24	1	20.90	0	0.00	20.95	1	2,304	0.04%
2020/06/23	20	20.72	0	0.00	20.80	20	2,372	0.84%
2020/06/19	1	20.90	0	0.00	20.70	1	2,391	0.04%
2020/06/16	1	20.55	0	0.00	20.55	1	2,414	0.04%
2020/06/12	1	20.15	54	20.14	20.30	-53	2,519	-2.10%
2020/06/11	0	0.00	10	20.90	20.50	-10	2,549	-0.39%
2020/06/08	0.1	21.00	51	21.00	21.00	-50.9	2,685	-1.90%
2020/06/05	1	21.00	0	0.00	20.95	1	2,688	0.04%
2020/06/04	0	0.00	1	21.00	20.95	-1	2,737	-0.04%
2020/06/02	0	0.00	11	20.70	20.60	-11	2,799	-0.39%
2020/06/01	0	0.00	1	20.60	20.65	-1	2,800	-0.04%
2020/05/28	0	0.00	6	20.50	20.40	-6	2,816	-0.21%
2020/05/26	0	0.00	1	20.55	20.40	-1	2,887	-0.03%
2020/05/20	1	20.60	1	20.50	20.50	0	2,976	0.00%
2020/05/19	0	0.00	3	20.27	20.55	-3	3,059	-0.10%
2020/05/18	0	0.00	5	19.80	19.70	-5	3,072	-0.16%
2020/05/15	0	0.00	5	20.25	19.95	-5	3,112	-0.16%
2020/05/11	0	0.00	40	20.41	20.40	-40	3,273	-1.22%
2020/05/08	20	20.56	20	20.70	20.40	0	3,271	0.00%
2020/05/07	10	20.55	0	0.00	21.20	10	3,191	0.31%
2020/05/05	10	20.55	0	0.00	20.50	10	3,310	0.30%
2020/05/04	44	20.55	0	0.00	20.50	44	3,346	1.31%
2020/04/29	0	0.00	39	20.50	20.50	-39	3,390	-1.15%
2020/04/28	0	0.00	11	20.35	20.30	-11	3,444	-0.32%
2020/04/27	20	20.15	0	0.00	20.20	20	3,585	0.56%
2020/04/20	20	19.85	0	0.00	19.80	20	3,824	0.52%
2020/04/17	20	20.05	0	0.00	19.90	20	3,946	0.51%
2020/04/15	0	0.00	1	20.10	20.10	-1	3,922	-0.03%
2020/04/13	0	0.00	1	19.85	19.80	-1	3,913	-0.03%
2020/04/09	30	19.15	2	19.05	19.10	28	3,886	0.72%
2020/04/08	10	19.20	4	18.88	19.25	6	3,879	0.15%
2020/04/07	0	0.00	5	18.60	18.65	-5	3,880	-0.13%
2020/04/06	1	18.15	0	0.00	18.30	1	3,965	0.03%
2020/04/01	7	18.05	0	0.00	18.10	7	3,974	0.18%
2020/03/31	10	18.03	0	0.00	17.95	10	3,977	0.25%
2020/03/27	10	18.42	2	18.20	18.20	8	4,021	0.20%
2020/03/26	0	0.00	10	17.50	17.70	-10	3,905	-0.26%
2020/03/25	2	17.73	7	17.81	17.70	-5	3,884	-0.13%
2020/03/24	2	16.83	1	16.75	16.90	1	3,869	0.03%
2020/03/20	10	16.85	50	16.85	16.85	-40	3,879	-1.03%
2020/03/19	1	15.55	0	0.00	15.35	1	3,869	0.03%
2020/03/16	8	18.33	0	0.00	18.25	8	3,862	0.21%
2020/03/13	11	18.39	0	0.00	18.80	11	3,864	0.28%
2020/03/11	1	21.30	0	0.00	21.30	1	3,829	0.03%
2020/03/10	1	21.75	1	21.35	21.85	0	3,833	0.00%
2020/03/06	5	23.00	0	0.00	22.95	5	3,723	0.13%
2020/03/02	2	23.35	0	0.00	23.10	2	3,978	0.05%
2020/02/25	2	23.90	0	0.00	24.05	2	4,137	0.05%
2020/02/24	0	0.00	1	24.05	24.05	-1	4,155	-0.02%
2020/02/20	0	0.00	1	24.60	24.50	-1	4,153	-0.02%
2020/02/19	22	24.35	21	24.40	24.35	1	4,138	0.02%
2020/02/17	8	23.97	1	23.95	24.05	7	4,607	0.15%
2020/02/14	0	0.00	10	23.55	23.55	-10	4,521	-0.22%
2020/02/12	0	0.00	1	23.25	23.25	-1	4,518	-0.02%
2020/02/07	0	0.00	16	23.04	22.95	-16	4,514	-0.35%
2020/02/06	113	23.10	10	23.30	23.35	103	4,491	2.29%	大買/鉅額交易
2020/02/05	1	22.50	0	0.00	22.50	1	4,420	0.02%
2020/02/04	18	22.77	1	22.65	22.80	17	4,384	0.39%
2020/02/03	1	22.45	0	0.00	22.50	1	4,378	0.02%
2020/01/31	1	23.00	0	0.00	23.30	1	4,319	0.02%
2020/01/20	10	25.35	27	25.31	25.35	-17	4,161	-0.41%
2020/01/17	1	25.15	5	25.15	25.10	-4	4,193	-0.10%
2020/01/16	9	25.44	7	25.30	25.25	2	4,164	0.05%
2020/01/15	2	25.00	1	24.90	25.15	1	4,079	0.02%
2020/01/14	1	24.85	3	25.07	25.00	-2	4,057	-0.05%
2020/01/13	2	24.85	1	24.80	24.85	1	3,956	0.03%
2020/01/10	1	24.10	8	24.05	24.10	-7	3,839	-0.18%
2020/01/09	0	0.00	6	23.87	23.95	-6	3,825	-0.16%
2020/01/08	2	23.80	2	23.70	23.60	0	3,819	0.00%
2020/01/07	10	23.98	0	0.00	23.80	10	3,796	0.26%
2020/01/06	1	24.10	1	23.95	23.95	0	3,775	0.00%
2020/01/03	30	24.52	11	24.22	24.25	19	3,793	0.50%
2019/12/31	0	0.00	11	24.30	24.15	-11	3,841	-0.29%
2019/12/30	1	24.55	17	24.69	24.50	-16	3,801	-0.42%
2019/12/26	0	0.00	9	24.10	24.05	-9	3,664	-0.25%
2019/12/25	10	24.00	1	24.05	24.05	9	3,655	0.25%
2019/12/24	11	24.08	5	24.10	23.95	6	3,652	0.16%
2019/12/17	0	0.00	21	23.65	23.80	-21	3,649	-0.58%
2019/12/16	0	0.00	10	23.60	23.75	-10	3,639	-0.27%
2019/12/13	0	0.00	24	23.68	23.60	-24	3,609	-0.66%
2019/12/12	4	24.10	9	23.90	23.95	-5	3,564	-0.14%
2019/12/11	1	24.10	0	0.00	24.20	1	3,511	0.03%
2019/12/09	0	0.00	11	23.83	23.90	-11	3,438	-0.32%
2019/12/06	1	23.45	2	23.60	23.70	-1	3,371	-0.03%
2019/12/05	1	23.80	2	23.75	23.60	-1	3,373	-0.03%
2019/12/04	15	23.55	12	23.56	23.55	3	3,393	0.09%
2019/12/03	1	23.50	2	23.50	23.55	-1	3,520	-0.03%
2019/12/02	5	23.50	1	23.70	23.50	4	3,554	0.11%
2019/11/29	2	23.65	5	23.57	23.60	-3	3,547	-0.08%
2019/11/28	27	24.08	1	24.05	23.90	26	3,500	0.74%
2019/11/27	27	24.36	33	24.46	24.35	-6	3,552	-0.17%
2019/11/26	1	23.70	4	23.98	24.00	-3	3,402	-0.09%
2019/11/25	23	23.66	31	23.70	23.70	-8	3,296	-0.24%
2019/11/22	2	23.30	6	23.31	23.40	-4	3,240	-0.12%
2019/11/21	4	23.21	4	23.05	23.25	0	3,227	0.00%
2019/11/20	20	23.18	11	23.20	23.15	9	3,311	0.27%
2019/11/19	2	23.30	3	23.13	23.35	-1	3,395	-0.03%
2019/11/18	2	23.33	4	23.19	23.15	-2	3,401	-0.06%
2019/11/15	6	23.39	4	23.35	23.25	2	3,352	0.06%
2019/11/14	49	22.92	25	22.88	22.95	24	3,139	0.76%
2019/11/13	1	21.80	0	0.00	21.85	1	2,844	0.04%
2019/11/08	1	22.50	1	22.45	22.60	0	2,965	0.00%
2019/11/07	1	22.40	0	0.00	22.55	1	3,148	0.03%
2019/11/01	26	22.33	6	22.20	22.40	20	3,224	0.62%
2019/10/31	0	0.00	6	22.45	22.20	-6	3,258	-0.18%
2019/10/30	0	0.00	11	22.39	22.40	-11	3,290	-0.33%
2019/10/29	0	0.00	5	22.30	22.25	-5	3,367	-0.15%
2019/10/28	1	22.65	0	0.00	22.65	1	3,593	0.03%
2019/10/25	15	22.62	6	22.68	22.50	9	3,564	0.25%
2019/10/24	0	0.00	11	22.30	22.35	-11	3,504	-0.31%
2019/10/23	10	22.35	1	22.45	22.20	9	3,511	0.26%
2019/10/22	21	22.52	21	22.41	22.30	0	3,512	0.00%
2019/10/21	10	22.25	0	0.00	22.30	10	3,481	0.29%
2019/10/18	2	21.95	0	0.00	22.20	2	3,477	0.06%
2019/10/17	2	22.00	0	21.90	21.90	2	3,474	0.06%
2019/10/16	0	0.00	5	21.80	21.75	-5	3,478	-0.14%
2019/10/15	3	22.00	0	0.00	21.95	3	3,474	0.09%
2019/10/08	20	22.13	0	0.00	22.00	20	3,443	0.58%
2019/10/07	3	22.28	4	22.00	22.30	-1	3,385	-0.03%
2019/10/04	6	21.54	0	0.00	21.45	6	3,337	0.18%
2019/09/27	0	0.00	13	21.59	21.30	-13	3,464	-0.38%
2019/09/26	0	0.00	29	21.98	21.90	-29	3,439	-0.84%
2019/09/25	0	0.00	6	22.10	22.05	-6	3,440	-0.17%
2019/09/24	21	22.45	6	22.30	22.20	15	3,441	0.44%
2019/09/20	0	0.00	4	22.45	22.35	-4	3,437	-0.12%
2019/09/19	15	22.25	0	0.00	22.30	15	3,406	0.44%
2019/09/18	0	0.00	3	22.00	22.00	-3	3,392	-0.09%
2019/09/17	1	22.00	0	0.00	21.90	1	3,404	0.03%
2019/09/16	0	0.00	10	22.00	21.95	-10	3,446	-0.29%
2019/09/12	1	22.35	0	0.00	22.25	1	3,604	0.03%
2019/09/11	0	0.00	1	22.15	22.15	-1	3,596	-0.03%
2019/09/09	5	22.55	25	22.52	22.35	-20	3,556	-0.56%
2019/09/06	0	0.00	20	22.70	22.65	-20	3,516	-0.57%
2019/09/05	10	23.00	10	23.03	22.95	0	3,455	0.00%
2019/09/04	20	22.30	10	22.45	22.65	10	3,324	0.30%
2019/09/03	44	22.35	44	22.50	22.35	0	3,285	0.00%
2019/09/02	44	22.45	57	22.26	22.45	-13	3,267	-0.40%
2019/08/30	3	22.13	5	22.20	22.15	-2	3,245	-0.06%
2019/08/29	0	0.00	28	21.70	21.85	-28	3,124	-0.90%
2019/08/28	1	22.00	11	21.98	21.85	-10	3,094	-0.32%
2019/08/27	5	22.22	21	22.10	21.95	-16	3,082	-0.52%
2019/08/26	0	0.00	2	21.55	21.55	-2	3,101	-0.06%
2019/08/23	4	22.10	0	0.00	22.05	4	3,080	0.13%
2019/08/22	2	23.35	14	23.33	23.40	-12	2,951	-0.41%
2019/08/21	0	0.00	3	23.15	23.10	-3	2,853	-0.11%
2019/08/19	13	23.00	1	23.05	23.10	12	2,763	0.43%
2019/08/16	1	22.85	1	23.00	22.85	0	2,745	0.00%
2019/08/15	0	0.00	2	22.80	22.80	-2	2,707	-0.07%
2019/08/14	44	23.10	53	23.66	23.10	-9	2,666	-0.34%
2019/08/13	9	23.35	0	0.00	23.30	9	2,616	0.34%
2019/08/12	4	23.55	10	23.55	23.55	-6	2,551	-0.24%
2019/08/08	17	22.57	16	22.66	22.75	1	2,376	0.04%
2019/08/07	15	22.23	10	22.28	22.25	5	2,279	0.22%
2019/08/06	0	0.00	2	21.50	21.90	-2	2,291	-0.09%
2019/08/02	20	22.00	10	21.95	21.90	10	2,278	0.44%
2019/08/01	13	22.64	5	22.45	22.50	8	2,292	0.35%
2019/07/31	10	22.15	5	22.55	22.70	5	2,251	0.22%
2019/07/30	20	22.55	25	22.62	22.50	-5	2,184	-0.23%
2019/07/29	1	21.75	0	0.00	21.75	1	2,002	0.05%
2019/07/25	0	0.00	11	21.55	21.60	-11	2,113	-0.52%
2019/07/23	20	21.38	10	21.40	21.45	10	2,114	0.47%
2019/07/22	1	21.40	0	0.00	21.35	1	2,143	0.05%
2019/07/19	10	21.15	0	0.00	21.20	10	2,235	0.45%
2019/07/18	2	21.40	0	0.00	21.05	2	2,247	0.09%
2019/07/16	10	21.40	0	0.00	21.35	10	2,440	0.41%
2019/07/15	20	21.38	0	0.00	21.45	20	2,511	0.80%
2019/07/12	20	21.18	11	21.31	21.45	9	2,581	0.35%
2019/07/11	23	21.16	1	21.35	21.15	22	2,618	0.84%
2019/07/10	25	21.10	40	21.12	21.10	-15	2,754	-0.54%
2019/07/09	22	21.16	35	21.19	21.15	-13	2,893	-0.45%
2019/07/08	10	20.80	8	20.70	20.85	2	2,813	0.07%
2019/07/05	10	20.70	6	20.70	20.60	4	2,852	0.14%
2019/07/04	20	20.73	0	0.00	20.70	20	3,155	0.63%
2019/07/03	10	20.60	0	0.00	20.65	10	3,321	0.30%
2019/07/02	10	20.35	10	20.45	20.50	0	3,347	0.00%
2019/07/01	10	20.60	20	20.50	20.55	-10	3,357	-0.30%
2019/06/28	13	20.24	10	20.45	20.40	3	3,382	0.09%
2019/06/26	10	20.30	0	0.00	20.20	10	3,426	0.29%
2019/06/25	1	20.30	0	0.00	20.25	1	3,465	0.03%
2019/06/21	11	20.65	0	0.00	20.45	11	3,496	0.31%
2019/06/20	4	21.29	40	21.09	21.10	-36	3,487	-1.03%
2019/06/11	0	0.00	1	19.70	19.70	-1	3,809	-0.03%
2019/06/05	2	19.45	0	0.00	19.40	2	4,262	0.05%
2019/06/03	1	19.35	0	0.00	19.40	1	4,471	0.02%
2019/05/31	0	0.00	71	19.72	19.70	-71	4,548	-1.56%
2019/05/30	11	19.24	0	0.00	19.30	11	4,622	0.24%
2019/05/29	10	18.80	1	18.75	18.95	9	5,010	0.18%
2019/05/28	42	18.69	18	19.01	18.55	24	5,140	0.47%
2019/05/27	3	18.95	0	0.00	18.95	3	5,147	0.06%
2019/05/23	0	0.00	14	19.00	18.95	-14	5,190	-0.27%
2019/05/22	10	19.60	1	19.50	19.50	9	5,232	0.17%
2019/05/17	5	19.38	0	0.00	19.30	5	5,307	0.09%
2019/05/16	13	20.07	0	0.00	19.85	13	5,331	0.24%
2019/05/15	5	20.25	22	20.25	20.05	-17	5,351	-0.32%
2019/05/14	0	0.00	2	19.90	20.20	-2	5,430	-0.04%
2019/05/13	10	20.80	4	20.60	20.75	6	5,468	0.11%
2019/05/10	10	20.90	35	20.61	20.60	-25	5,498	-0.45%
2019/05/09	17	21.60	36	21.08	20.85	-19	5,609	-0.34%
2019/05/08	2	21.75	0	0.00	21.85	2	5,716	0.03%
2019/05/07	0	0.00	6	22.10	22.05	-6	5,742	-0.10%
2019/05/06	8	22.04	3	22.00	22.00	5	5,720	0.09%
2019/05/03	45	22.80	45	23.10	22.80	0	5,639	0.00%
2019/05/02	20	22.93	0	0.00	22.90	20	5,555	0.36%
2019/04/29	0	0.00	10	22.20	22.20	-10	5,488	-0.18%
2019/04/26	0	0.00	43	22.43	22.25	-43	5,475	-0.79%
2019/04/25	0	0.00	13	22.91	22.75	-13	5,471	-0.24%
2019/04/24	11	22.75	31	22.62	22.60	-20	5,519	-0.36%
2019/04/23	0	0.00	1	22.65	22.60	-1	5,495	-0.02%
2019/04/22	8	23.04	9	22.93	22.90	-1	5,439	-0.02%
2019/04/19	24	22.46	10	22.48	22.45	14	5,308	0.26%
2019/04/18	29	22.51	17	22.44	22.00	12	5,233	0.23%
2019/04/17	10	22.50	40	22.42	22.60	-30	5,158	-0.58%
2019/04/16	55	22.46	54	22.63	22.45	1	5,118	0.02%
2019/04/15	50	22.48	1	22.50	22.50	49	4,977	0.98%
2019/04/12	1	21.85	1	21.75	21.80	0	4,825	0.00%
2019/04/11	4	21.76	27	21.84	21.65	-23	4,799	-0.48%
2019/04/10	39	22.30	10	22.30	22.10	29	4,723	0.61%
2019/04/09	30	21.57	4	21.69	21.80	26	4,415	0.59%
2019/04/08	0	0.00	10	21.05	20.95	-10	4,251	-0.24%
2019/04/03	0	0.00	16	20.90	21.00	-16	4,212	-0.38%
2019/04/01	44	20.85	0	0.00	20.55	44	4,156	1.06%
2019/03/29	1	20.80	2	20.85	20.85	-1	4,083	-0.02%
2019/03/25	3	20.80	0	0.00	20.85	3	4,020	0.07%
2019/03/22	13	21.42	8	21.33	21.20	5	4,000	0.12%
2019/03/21	6	21.78	0	0.00	21.70	6	3,969	0.15%
2019/03/20	20	21.23	0	0.00	21.50	20	4,124	0.48%
2019/03/19	0	0.00	30	21.35	21.20	-30	4,092	-0.73%
2019/03/15	1	21.20	9	21.21	21.15	-8	4,051	-0.20%
2019/03/14	0	0.00	1	21.25	21.25	-1	4,055	-0.02%
2019/03/13	1	21.30	0	0.00	21.15	1	4,052	0.02%
2019/03/12	19	21.39	0	0.00	21.30	19	4,033	0.47%
2019/03/11	10	21.20	0	0.00	21.15	10	4,010	0.25%
2019/03/08	0	0.00	2	22.50	22.60	-2	3,818	-0.05%
2019/03/07	0	0.00	1	22.40	22.05	-1	3,709	-0.03%
2019/03/05	5	22.34	1	22.50	22.10	4	3,530	0.11%
2019/03/04	1	21.90	6.6	22.52	23.00	-5.6	3,385	-0.16%
2019/02/27	3	21.60	5	21.68	21.50	-2	2,983	-0.07%
2019/02/25	0	0.00	8	20.97	21.00	-8	2,837	-0.28%
2019/02/21	0	0.00	9	20.75	21.10	-9	2,876	-0.31%
2019/02/20	13	21.00	12	20.91	20.90	1	2,815	0.04%
2019/02/19	34	20.91	39	20.86	20.95	-5	2,785	-0.18%
2019/02/18	25	20.92	4	20.83	20.75	21	2,743	0.77%
2019/02/15	2	20.88	3	20.90	20.90	-1	2,723	-0.04%
2019/02/14	7	20.73	0	0.00	20.80	7	2,685	0.26%
2019/02/13	35	21.11	1	21.15	20.75	34	2,648	1.28%
2019/02/12	0	0.00	11	20.40	20.65	-11	2,545	-0.43%
2019/02/11	1	20.20	50	20.15	20.25	-49	2,463	-1.99%
2019/01/30	12	20.20	0	0.00	20.10	12	2,412	0.50%
2019/01/29	53	19.80	3	19.87	20.00	50	2,272	2.20%
2019/01/28	0	0.00	3	19.70	19.75	-3	2,101	-0.14%
2019/01/16	1	19.95	0	0.00	19.95	1	2,122	0.05%
2019/01/08	0	0.00	1	19.45	19.25	-1	1,946	-0.05%
2018/12/22	7	19.24	0	0.00	19.15	7	2,015	0.35%
2018/12/20	0	0.00	1	19.10	19.00	-1	2,036	-0.05%
2018/12/17	0	0.00	1	20.15	20.10	-1	2,122	-0.05%
2018/12/14	0	0.00	5	20.20	20.40	-5	2,118	-0.24%
2018/12/13	4	20.99	0	0.00	20.70	4	2,079	0.19%
2018/12/12	0	0.00	22	19.52	20.15	-22	1,712	-1.28%
2018/12/11	0	0.00	30	19.17	19.00	-30	1,704	-1.76%
2018/12/10	21	19.57	20	19.15	19.05	1	1,762	0.06%
2018/12/07	23	19.41	2	19.40	19.45	21	1,750	1.20%
2018/12/06	1	18.85	52	19.02	18.80	-51	1,718	-2.97%
2018/12/05	19	19.36	17	19.10	19.40	2	1,700	0.12%
2018/12/04	82	19.53	0	0.00	19.60	82	1,677	4.89%
2018/11/29	5	18.60	0	0.00	18.40	5	1,507	0.33%
2018/11/22	0	0.00	1	18.45	18.40	-1	1,581	-0.06%
2018/11/21	1	18.65	0	0.00	18.65	1	1,603	0.06%
2018/11/02	0	0.00	10	18.50	18.70	-10	1,744	-0.57%
2018/10/30	5	17.50	5	17.50	17.40	0	1,662	0.00%
2018/10/12	1	18.15	0	0.00	18.35	1	1,656	0.06%
2018/10/11	10	17.80	0	0.00	17.95	10	1,648	0.61%
2018/10/04	10	20.23	0	0.00	20.20	10	1,542	0.65%
2018/09/27	0	0.00	1	20.50	20.50	-1	1,522	-0.07%
2018/09/26	0	0.00	2	20.70	20.65	-2	1,506	-0.13%
2018/09/25	0	0.00	10	20.75	20.80	-10	1,503	-0.67%
2018/09/21	0	0.00	20	20.80	20.70	-20	1,480	-1.35%
2018/09/17	10	20.55	0	0.00	20.55	10	1,352	0.74%
2018/09/14	0	0.00	3	20.32	20.40	-3	1,297	-0.23%
2018/09/13	0	0.00	12	19.74	19.80	-12	1,240	-0.97%
2018/09/11	0	0.00	10	19.60	19.65	-10	1,251	-0.80%
2018/09/07	15	20.26	6	20.26	19.90	9	1,250	0.72%
2018/09/06	0	0.00	1	19.80	19.95	-1	1,223	-0.08%
2018/09/03	3	20.15	0	0.00	20.00	3	1,288	0.23%
2018/08/31	0	0.00	4	19.90	20.25	-4	1,281	-0.31%
2018/08/30	2	19.90	0	0.00	19.90	2	1,338	0.15%
2018/08/29	1	20.70	20	20.73	20.60	-19	1,336	-1.42%
2018/08/28	0	0.00	5	20.65	20.60	-5	1,299	-0.38%
2018/08/27	0	0.00	2	20.70	20.65	-2	1,270	-0.16%
2018/08/20	5	20.05	8	20.16	20.05	-3	1,226	-0.24%
2018/08/17	0	0.00	3	20.05	19.95	-3	1,258	-0.24%
2018/08/14	0	0.00	3	19.50	19.60	-3	1,218	-0.25%
2018/08/13	10	19.55	55	19.60	19.30	-45	1,213	-3.71%
2018/08/10	0	0.00	1	19.70	19.80	-1	1,184	-0.08%
2018/08/09	22	20.23	0	0.00	19.80	22	1,169	1.88%
2018/07/25	0	0.00	1	19.40	19.30	-1	1,070	-0.09%
2018/07/24	0	0.00	7	19.10	19.25	-7	1,070	-0.65%
2018/07/23	0	0.00	5	18.75	18.90	-5	1,061	-0.47%
2018/07/20	2	18.65	0	0.00	18.65	2	1,070	0.19%
2018/07/17	0.1	18.50	0	0.00	18.40	0.1	1,100	0.01%
2018/06/27	10	18.77	0	0.00	18.70	10	1,163	0.86%
2018/06/25	1	19.00	0	0.00	19.00	1	1,155	0.09%
2018/06/22	3	19.25	0	0.00	19.20	3	1,160	0.26%
2018/06/21	0	0.00	3	19.20	19.10	-3	1,159	-0.26%
2018/06/20	20	19.05	63	19.00	19.05	-43	1,173	-3.67%
2018/06/15	60	19.45	0	0.00	19.70	60	1,161	5.17%
2018/06/13	1	19.85	2	19.80	19.60	-1	1,145	-0.09%
2018/06/12	2	19.75	3	19.80	19.80	-1	1,141	-0.09%
2018/06/06	30	19.13	0	0.00	19.05	30	1,055	2.84%
2018/05/29	19	19.01	0	0.00	19.00	19	1,089	1.74%
2018/05/28	12	19.11	0	0.00	19.10	12	1,109	1.08%
2018/05/25	3	18.75	0	0.00	19.25	3	1,114	0.27%
2018/05/24	5	18.75	0	0.00	18.80	5	1,065	0.47%
2018/05/17	2	18.53	0	0.00	18.50	2	1,137	0.18%
2018/05/14	3	18.65	0	0.00	18.60	3	1,234	0.24%
2018/05/08	1	18.70	0	0.00	18.65	1	1,256	0.08%
2018/05/07	0	0.00	3	18.65	18.55	-3	1,264	-0.24%
2018/05/04	3	18.85	0	0.00	18.50	3	1,300	0.23%
2018/04/30	1	18.95	0	0.00	19.00	1	1,638	0.06%
2018/04/24	1	19.35	0	0.00	19.25	1	1,738	0.06%
2018/04/23	0	0.00	3	19.90	19.85	-3	1,992	-0.15%
2018/04/19	6	20.40	0	0.00	20.35	6	2,097	0.29%
2018/04/18	0	0.00	20	20.25	19.95	-20	2,043	-0.98%
2018/04/16	1	20.55	0	0.00	20.55	1	2,022	0.05%
2018/04/09	2	20.70	0	0.00	20.65	2	2,039	0.10%
2018/04/03	4	20.70	0	0.00	20.70	4	2,037	0.20%
2018/04/02	3	20.85	0	0.00	20.85	3	2,039	0.15%
2018/03/28	1	20.70	0	0.00	20.65	1	2,044	0.05%
2018/03/23	3	20.57	6	20.65	20.70	-3	2,053	-0.15%
2018/03/19	10	21.48	0	0.00	21.45	10	2,019	0.50%
2018/03/13	9	21.45	0	0.00	21.50	9	2,030	0.44%
2018/03/12	2	21.20	0	0.00	21.20	2	1,997	0.10%
2018/03/09	3	21.10	0	0.00	21.15	3	2,004	0.15%
2018/02/26	3	21.53	0	0.00	21.55	3	1,971	0.15%
2018/02/23	3	21.40	0	0.00	21.45	3	1,963	0.15%
2018/02/21	7	21.19	0	0.00	21.20	7	2,002	0.35%
2018/02/09	0	0.00	10	20.20	20.65	-10	1,997	-0.50%
2018/02/06	4	21.58	1	21.85	21.10	3	1,976	0.15%
2018/01/29	3	23.50	0	0.00	23.25	3	1,906	0.16%
2018/01/26	0	0.00	47	23.80	23.45	-47	1,867	-2.52%
2018/01/23	1	22.35	0	0.00	22.40	1	1,509	0.07%
2018/01/19	1	22.65	1	22.85	22.60	0	1,511	0.00%
2018/01/18	15	23.17	1	23.20	22.90	14	1,485	0.94%
2018/01/17	19	23.28	23	23.37	23.40	-4	1,425	-0.28%
2018/01/16	20	22.75	13	22.23	22.75	7	1,154	0.61%
2018/01/15	12	21.50	1	21.40	21.40	11	1,063	1.03%
2018/01/11	1	21.30	0	0.00	21.25	1	1,125	0.09%
2018/01/09	1	21.70	2	21.75	21.65	-1	1,141	-0.09%
2018/01/08	2	21.85	0	0.00	21.80	2	1,148	0.17%