康舒 (6282)-元大-大里券商分點個股進出

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－元大-大里券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大里券商分點個股進出
元大-大里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	8.2	39.45	1.3	39.58	39.35	6.9	10,976	0.06%
2024/05/02	9	39.25	4.2	39.44	40.00	4.8	10,957	0.04%
2024/04/30	7	40.09	7	39.71	39.75	0	10,972	0.00%
2024/04/29	5	39.65	4	39.85	39.90	1	10,992	0.01%
2024/04/26	8	39.76	0	0.00	39.50	8	10,984	0.07%
2024/04/25	3	40.20	8.5	40.23	39.85	-5.5	10,967	-0.05%
2024/04/24	3.5	39.84	6.2	40.06	40.40	-2.7	10,947	-0.02%
2024/04/23	8.2	38.93	1	39.85	38.85	7.2	10,931	0.07%
2024/04/22	50.1	40.29	70	39.80	39.35	-19.9	10,877	-0.18%
2024/04/19	27	40.27	17.9	39.72	39.50	9.1	10,745	0.08%
2024/04/18	34.1	40.86	40.2	40.87	40.40	-6.1	10,615	-0.06%
2024/04/17	8.3	40.26	37.1	40.19	40.75	-28.8	10,474	-0.27%
2024/04/16	4.2	38.83	8	39.48	38.30	-3.8	10,305	-0.04%
2024/04/15	24	40.08	8.5	40.10	39.90	15.5	10,315	0.15%
2024/04/12	16.6	40.21	16.7	40.57	40.45	-0.2	10,271	0.00%
2024/04/11	22	40.15	8	40.04	40.25	14	10,156	0.14%
2024/04/10	7	39.21	6	39.28	39.20	1	9,981	0.01%
2024/04/09	5	38.89	5	38.80	39.00	0	10,013	0.00%
2024/04/08	7	38.42	0	0.00	38.50	7	10,015	0.07%
2024/04/03	9.1	38.89	0	0.00	38.85	9.1	10,019	0.09%
2024/04/02	4.1	39.04	4	39.01	39.10	0.1	10,097	0.00%
2024/04/01	2	39.40	7	39.31	39.40	-5	10,145	-0.05%
2024/03/29	10.7	38.82	0	0.00	38.75	10.7	10,193	0.10%
2024/03/28	11	38.95	8.7	39.00	38.90	2.3	10,175	0.02%
2024/03/27	9	38.94	2	39.20	39.00	7	10,146	0.07%
2024/03/26	23	39.48	7	40.01	39.15	16	10,103	0.16%
2024/03/25	18.3	40.00	0	0.00	39.90	18.3	10,099	0.18%
2024/03/22	6	40.29	6.5	40.32	40.20	-0.5	10,107	0.00%
2024/03/21	5	40.10	62.4	40.10	40.30	-57.4	10,097	-0.57%
2024/03/20	7.1	39.82	44	39.80	39.65	-36.9	10,091	-0.37%
2024/03/19	104	40.05	7	39.98	39.80	97	10,154	0.96%	大買/
2024/03/18	2	39.50	2	39.55	39.65	0	10,366	0.00%
2024/03/15	3	39.13	2	39.43	39.80	1	10,478	0.01%
2024/03/14	3.5	39.42	7	39.01	39.20	-3.5	10,726	-0.03%
2024/03/13	26.2	39.54	12.6	39.45	39.05	13.6	10,774	0.13%
2024/03/12	4.2	40.45	1	40.55	40.30	3.2	10,779	0.03%
2024/03/11	3	39.93	2	39.98	40.00	1	10,904	0.01%
2024/03/08	8.1	39.89	7.4	39.99	39.85	0.6	11,025	0.01%
2024/03/07	30.3	40.30	9	40.79	40.00	21.3	11,118	0.19%
2024/03/06	7	41.45	11	41.55	41.10	-4	11,233	-0.04%
2024/03/05	15.1	41.74	19.7	41.68	41.60	-4.6	11,387	-0.04%
2024/03/04	15.1	42.19	6	41.79	41.80	9.1	11,485	0.08%
2024/03/01	45.2	42.52	63	42.40	42.25	-17.8	11,617	-0.15%
2024/02/29	29.2	42.08	40.5	41.41	42.60	-11.3	11,708	-0.10%
2024/02/27	17.7	40.18	9.7	39.86	39.50	8	11,723	0.07%
2024/02/26	5	40.73	3	40.72	40.60	2	13,446	0.01%
2024/02/23	14.5	40.97	5.5	40.94	40.55	9	15,113	0.06%
2024/02/22	19.2	41.43	12.4	41.48	41.50	6.9	15,239	0.05%
2024/02/21	71	42.16	36	42.17	41.45	35	15,179	0.23%
2024/02/20	91.4	43.76	84.2	43.47	42.85	7.2	14,721	0.05%
2024/02/19	144	43.68	188.1	43.87	43.85	-44.1	14,197	-0.31%	大買/大賣/
2024/02/16	43.4	43.51	160.4	43.28	43.55	-117	13,967	-0.84%	大賣/鉅額交易
2024/02/15	13	41.82	16.3	42.18	42.20	-3.3	13,696	-0.02%
2024/02/05	15.1	41.13	11	41.80	41.70	4.1	13,589	0.03%
2024/02/02	20.1	41.83	18	41.56	41.35	2.1	13,461	0.02%
2024/02/01	135	42.27	63.6	42.03	42.00	71.4	13,292	0.54%	大買/
2024/01/31	16	41.03	31.2	41.06	40.80	-15.2	12,842	-0.12%
2024/01/30	26.1	41.01	33.6	40.90	40.50	-7.5	12,741	-0.06%
2024/01/29	13.1	40.73	26.2	40.45	40.65	-13.1	12,517	-0.10%
2024/01/26	11	38.98	3	39.17	38.90	8	12,381	0.06%
2024/01/25	28.1	39.76	10	39.30	39.35	18.1	12,422	0.15%
2024/01/24	3	39.98	2	40.02	39.85	1	12,460	0.01%
2024/01/23	5.2	39.67	7	40.04	40.05	-1.9	12,528	-0.01%
2024/01/22	2	39.47	3	39.48	39.45	-1	12,543	-0.01%
2024/01/19	2	38.85	1	39.05	38.85	1	12,579	0.01%
2024/01/18	1	38.30	7	37.75	38.30	-6	12,595	-0.05%
2024/01/17	7	38.11	4	38.21	37.90	3	12,633	0.02%
2024/01/16	10.2	38.96	3.1	38.97	38.85	7.1	12,610	0.06%
2024/01/15	4	39.00	7	39.18	39.35	-3	12,657	-0.02%
2024/01/12	15.1	39.44	5	39.45	38.95	10.1	12,760	0.08%
2024/01/11	30	39.52	16	39.57	39.45	14	12,847	0.11%
2024/01/10	6	38.51	19.1	38.69	38.75	-13.1	12,892	-0.10%
2024/01/09	15.3	39.14	2	39.03	38.90	13.3	12,968	0.10%
2024/01/08	1.1	39.76	1	40.10	39.90	0.1	13,101	0.00%
2024/01/05	9	39.86	9	39.73	39.65	0	13,182	0.00%
2024/01/04	6	39.85	4.1	39.76	39.75	1.9	13,377	0.01%
2024/01/03	20.3	40.17	7	40.27	40.10	13.3	13,467	0.10%
2024/01/02	2	41.03	1	40.85	40.85	1	13,473	0.01%
2023/12/29	3	41.32	3.1	41.10	41.10	-0.1	13,509	0.00%
2023/12/28	13	41.35	114.5	41.27	41.25	-101.5	13,529	-0.75%	大賣/鉅額交易
2023/12/27	9	41.26	34.2	41.20	40.90	-25.2	13,590	-0.19%
2023/12/26	5.9	40.87	11.1	41.16	41.30	-5.2	13,787	-0.04%
2023/12/25	105.1	41.16	2	40.62	40.50	103	13,817	0.75%	大買/鉅額交易
2023/12/22	2	40.58	6.2	40.54	40.45	-4.2	13,842	-0.03%
2023/12/21	1.5	40.42	3	40.65	40.55	-1.6	13,877	-0.01%
2023/12/20	14	40.65	7.6	40.78	40.90	6.4	13,918	0.05%
2023/12/19	6	40.09	4.6	39.97	40.00	1.4	13,976	0.01%
2023/12/18	8	40.25	3	40.25	40.05	5	14,091	0.04%
2023/12/15	2.1	40.77	35.4	40.84	40.50	-33.3	14,169	-0.24%
2023/12/14	11.4	40.60	18.1	40.54	40.55	-6.6	14,320	-0.05%
2023/12/13	43.3	40.58	39	40.33	40.05	4.3	14,340	0.03%
2023/12/12	35.1	41.52	10	41.48	41.25	25.1	14,203	0.18%
2023/12/11	25.1	42.52	35	42.35	42.00	-9.9	14,209	-0.07%
2023/12/08	3	41.85	5	42.01	41.75	-2	14,044	-0.01%
2023/12/07	12.4	42.11	31.3	42.23	41.80	-18.9	14,679	-0.13%
2023/12/06	7.1	41.75	2.3	41.91	41.50	4.8	14,734	0.03%
2023/12/05	23	41.35	40	41.62	41.60	-17	14,713	-0.12%
2023/12/04	49.1	41.97	33	41.35	41.25	16.1	14,650	0.11%
2023/12/01	44.3	42.43	18.4	42.42	42.10	25.9	14,631	0.18%
2023/11/30	26.6	41.87	36	41.75	41.90	-9.4	14,758	-0.06%
2023/11/29	32.3	41.90	22	41.59	41.65	10.3	14,853	0.07%
2023/11/28	25.1	41.97	10	41.94	41.80	15.1	15,043	0.10%
2023/11/27	46.1	42.86	22.1	42.80	42.30	24.1	14,918	0.16%
2023/11/24	81.4	43.66	87.5	43.62	43.70	-6.1	14,718	-0.04%
2023/11/23	456.1	44.71	387.5	44.44	43.75	68.6	14,331	0.48%	大買/大賣/
2023/11/22	378.1	43.09	389.7	43.24	44.10	-11.6	12,667	-0.09%	大買/大賣/
2023/11/21	106.1	40.47	39	40.57	40.70	67.1	11,159	0.60%	大買/
2023/11/20	18	39.24	19	39.42	39.45	-1	11,274	-0.01%
2023/11/17	23	39.02	16	38.91	38.95	7	11,838	0.06%
2023/11/16	22.2	39.27	21.2	39.28	39.45	1	12,003	0.01%
2023/11/15	16.1	38.18	43.1	38.33	38.35	-27	11,935	-0.23%
2023/11/14	21.4	37.43	11	37.43	37.15	10.4	12,047	0.09%
2023/11/13	11.1	37.75	9.3	38.27	38.40	1.7	12,162	0.01%
2023/11/10	4	39.12	6.7	39.03	39.10	-2.7	12,194	-0.02%
2023/11/09	6.1	39.14	2.1	39.03	39.00	4	12,456	0.03%
2023/11/08	9.3	39.75	7	40.01	39.55	2.3	12,864	0.02%
2023/11/07	8	39.42	2	39.30	39.20	6	13,105	0.05%
2023/11/06	3	39.45	5	39.45	39.55	-2	14,180	-0.01%
2023/11/03	12	38.98	10.1	38.90	38.80	1.9	14,553	0.01%
2023/11/02	9	38.52	11	38.79	38.60	-2	14,975	-0.01%
2023/11/01	5.2	37.88	4.2	37.98	38.00	1	15,472	0.01%
2023/10/31	13.1	38.36	21.2	38.22	38.00	-8.1	15,773	-0.05%
2023/10/30	6	39.31	10	39.32	39.20	-4	16,754	-0.02%
2023/10/27	5.2	38.83	2	38.55	38.55	3.2	17,835	0.02%
2023/10/26	7.2	39.04	2	39.05	38.95	5.2	19,965	0.03%
2023/10/25	3	40.05	3	40.10	39.70	0	20,822	0.00%
2023/10/24	5	39.66	8	39.66	40.00	-3	21,932	-0.01%
2023/10/23	8	39.64	2	39.78	39.50	6	22,787	0.03%
2023/10/20	11.1	39.12	5.6	39.23	39.40	5.5	23,267	0.02%
2023/10/19	5.2	39.53	4	39.60	39.70	1.2	23,658	0.01%
2023/10/18	4.5	40.29	14	40.03	39.95	-9.5	24,055	-0.04%
2023/10/17	6.7	41.08	1	40.75	40.70	5.7	24,732	0.02%
2023/10/16	17.2	41.62	8	41.36	41.45	9.2	25,612	0.04%
2023/10/13	15.7	43.10	10	43.40	42.80	5.7	27,961	0.02%
2023/10/12	21	43.41	12	43.56	43.45	9	30,081	0.03%
2023/10/11	12	43.01	5	42.48	42.35	7	30,210	0.02%
2023/10/06	38.2	43.97	6	43.73	43.70	32.1	30,670	0.10%
2023/10/05	7	44.36	4	44.19	44.30	3	31,388	0.01%
2023/10/04	3.2	43.59	26	43.47	43.85	-22.9	31,815	-0.07%
2023/10/03	8.1	44.81	3	44.57	44.20	5.1	32,722	0.02%
2023/10/02	31	45.20	26.2	45.14	45.45	4.9	33,628	0.01%
2023/09/28	7	43.87	5	43.96	43.70	2	34,336	0.01%
2023/09/27	5	42.93	3	42.95	43.10	2	35,761	0.01%
2023/09/26	15	43.55	3	43.43	43.20	12	37,794	0.03%
2023/09/25	14.1	43.56	5	43.53	43.45	9.1	38,974	0.02%
2023/09/22	63	43.15	52	43.33	43.50	11	39,302	0.03%
2023/09/21	9.1	42.66	7.3	42.58	42.60	1.8	39,267	0.00%
2023/09/20	25.1	43.33	13	43.73	43.15	12.1	39,189	0.03%
2023/09/19	16.2	43.79	9.1	44.24	43.40	7.2	39,311	0.02%
2023/09/18	8.3	44.89	5	44.78	44.65	3.3	39,690	0.01%
2023/09/15	14.1	45.76	16	45.96	45.75	-1.9	40,063	0.00%
2023/09/14	4	45.40	12	45.62	45.70	-8	40,128	-0.02%
2023/09/13	11.1	45.08	17	44.89	45.05	-6	40,247	-0.01%
2023/09/12	73	46.56	34	46.22	45.40	39	40,652	0.10%
2023/09/11	14.2	44.94	7.4	45.12	44.85	6.8	40,603	0.02%
2023/09/08	5.5	46.28	7	45.86	45.80	-1.5	40,753	0.00%
2023/09/07	11	47.10	4	47.20	47.00	7	40,959	0.02%
2023/09/06	16.2	47.43	18	47.43	47.35	-1.9	41,183	0.00%
2023/09/05	60	47.25	63.3	47.18	47.20	-3.3	41,306	-0.01%
2023/09/04	9.1	45.34	17.4	45.23	45.90	-8.3	41,445	-0.02%
2023/09/01	55.2	47.05	37.3	46.66	46.35	18	41,770	0.04%
2023/08/31	4.2	46.32	5	46.15	46.45	-0.8	42,779	0.00%
2023/08/30	5.5	46.65	1	46.50	46.45	4.5	44,062	0.01%
2023/08/29	2.1	46.36	3.3	46.52	46.55	-1.1	45,482	0.00%
2023/08/28	17.1	46.71	12	46.28	46.35	5.1	46,384	0.01%
2023/08/25	15.1	47.10	8.8	47.26	46.85	6.3	46,902	0.01%
2023/08/24	54.6	47.73	37.2	47.78	47.10	17.5	46,948	0.04%
2023/08/23	66.3	48.50	85.2	48.34	47.85	-18.9	47,201	-0.04%
2023/08/22	36	49.85	17	50.39	49.90	19	46,884	0.04%
2023/08/21	12.3	50.51	11.3	50.75	50.40	1	46,749	0.00%
2023/08/18	54.5	51.62	40.4	51.43	50.20	14.1	47,029	0.03%
2023/08/17	59.2	51.13	95	51.66	51.90	-35.8	47,268	-0.08%
2023/08/16	23.2	50.33	118	50.15	50.60	-94.8	47,831	-0.20%	大賣/
2023/08/15	119	50.57	21	50.82	50.80	98	48,675	0.20%	大買/
2023/08/14	70.9	50.03	59	49.49	49.10	11.9	49,027	0.02%
2023/08/11	56	51.38	40	51.11	50.90	16	48,792	0.03%
2023/08/10	94.7	51.82	57.2	51.51	50.90	37.5	48,516	0.08%
2023/08/09	61.6	53.26	32.1	53.17	52.90	29.4	47,486	0.06%
2023/08/08	15.2	54.04	35	54.27	54.30	-19.8	47,202	-0.04%
2023/08/07	132.1	53.65	122	53.95	54.60	10.1	46,958	0.02%	大買/大賣/
2023/08/04	22.9	51.70	32.1	51.65	52.30	-9.3	46,645	-0.02%
2023/08/02	136.9	52.49	86.4	51.49	51.20	50.5	46,533	0.11%	大買/
2023/08/01	153.2	55.62	98	55.48	54.20	55.2	45,650	0.12%	大買/
2023/07/31	284.3	57.65	291.4	57.42	55.50	-7.1	44,794	-0.02%	大買/大賣/
2023/07/28	246.5	54.61	302	54.14	54.90	-55.5	42,884	-0.13%	大買/大賣/
2023/07/27	216.3	53.12	161.4	53.66	54.40	54.9	42,240	0.13%	大買/大賣/
2023/07/26	59.2	51.69	116.6	51.41	51.80	-57.4	41,399	-0.14%	大賣/
2023/07/25	97.3	52.77	84.2	52.59	51.80	13.1	41,221	0.03%
2023/07/24	159.7	52.18	149.1	52.51	51.70	10.6	41,224	0.03%	大買/大賣/
2023/07/21	60.1	53.24	40	53.22	53.30	20.1	41,214	0.05%
2023/07/20	181.3	55.54	111.3	55.13	54.40	69.9	41,816	0.17%	大買/大賣/
2023/07/19	98.5	54.13	90.5	54.07	55.00	8	41,858	0.02%
2023/07/18	469.5	56.43	415.3	55.60	52.70	54.2	42,707	0.13%	大買/大賣/
2023/07/17	217.1	55.31	251	55.35	56.10	-33.9	42,738	-0.08%	大買/大賣/
2023/07/14	63	51.16	53	51.12	51.20	10	41,616	0.02%
2023/07/13	67.3	51.18	59.2	50.78	50.00	8.1	41,722	0.02%
2023/07/12	98.9	51.98	129	52.00	51.80	-30.1	41,607	-0.07%	大賣/
2023/07/11	55.7	50.80	41	51.13	50.50	14.7	40,894	0.04%
2023/07/10	133.2	52.06	110	51.62	51.10	23.2	40,558	0.06%	大買/大賣/
2023/07/07	86	53.27	97.6	53.10	53.10	-11.6	39,683	-0.03%
2023/07/06	140.1	53.22	114	52.54	52.20	26.1	38,769	0.07%	大買/大賣/
2023/07/05	162.7	54.42	100.2	54.58	53.60	62.6	37,858	0.17%	大買/
2023/07/04	240.2	51.14	418.3	51.48	50.90	-178.1	36,367	-0.49%	大買/大賣/鉅額交易
2023/07/03	207	49.38	90.7	49.25	48.90	116.3	34,318	0.34%	大買/鉅額交易
2023/06/30	67	45.61	115	46.28	46.45	-48	33,156	-0.14%	大賣/
2023/06/29	5.4	44.41	22.1	44.06	44.10	-16.7	32,804	-0.05%
2023/06/28	23.1	45.02	3	44.63	44.30	20.1	32,764	0.06%
2023/06/27	12.1	44.74	20	44.68	44.50	-7.9	32,815	-0.02%
2023/06/26	90.2	46.28	31.1	46.16	45.55	59.1	32,644	0.18%
2023/06/21	67.2	48.29	50	48.53	48.80	17.2	32,215	0.05%
2023/06/20	33	47.18	18	47.19	46.90	15	31,953	0.05%
2023/06/19	19	46.98	29.6	47.04	46.65	-10.6	31,896	-0.03%
2023/06/16	72	48.20	84.6	48.17	47.70	-12.6	31,826	-0.04%
2023/06/15	52.3	48.21	30	48.14	48.45	22.3	31,480	0.07%
2023/06/14	30	47.27	23	47.10	47.00	7	31,053	0.02%
2023/06/13	14.4	47.65	22	47.16	47.55	-7.6	30,911	-0.02%
2023/06/12	25	47.96	3	48.20	47.60	22	30,884	0.07%
2023/06/09	43	48.11	23	47.91	47.90	20	30,833	0.06%
2023/06/08	52.1	48.06	21.1	47.95	47.20	31	30,866	0.10%
2023/06/07	78.1	48.60	48.2	48.30	48.10	29.8	30,694	0.10%
2023/06/06	49.5	49.13	49.5	49.01	49.20	0	30,757	0.00%
2023/06/05	124.2	50.98	51	51.23	51.20	73.2	30,189	0.24%	大買/
2023/06/02	121	47.12	173.2	48.55	49.85	-52.2	29,311	-0.18%	大買/大賣/
2023/06/01	67	45.90	102	45.77	45.35	-35	28,629	-0.12%	大賣/
2023/05/31	52	44.85	49.2	45.08	45.00	2.8	27,799	0.01%
2023/05/30	24	44.04	17	43.69	43.60	7	27,272	0.03%
2023/05/29	60	44.65	55.4	44.40	44.05	4.7	27,500	0.02%
2023/05/26	31.4	43.18	46.3	42.45	42.15	-15	27,080	-0.06%
2023/05/25	36.2	44.10	16.1	43.90	43.50	20.1	27,046	0.07%
2023/05/24	14	44.11	32.1	44.15	43.90	-18.1	27,509	-0.07%
2023/05/23	42.2	44.14	40	44.05	43.70	2.2	28,127	0.01%
2023/05/22	76	43.84	118	44.31	43.70	-42	27,785	-0.15%	大賣/
2023/05/19	69.6	43.09	81.1	43.57	42.50	-11.5	26,995	-0.04%
2023/05/18	90.3	42.02	41	41.64	42.20	49.3	26,067	0.19%
2023/05/17	7.6	40.39	10.9	40.21	39.95	-3.3	25,602	-0.01%
2023/05/16	2.7	39.26	4	39.25	39.25	-1.3	25,599	-0.01%
2023/05/15	8	38.97	1	39.05	38.95	7	25,739	0.03%
2023/05/12	14.3	39.40	15	39.22	39.55	-0.7	26,196	0.00%
2023/05/11	5.1	38.86	2	38.93	38.80	3.1	27,085	0.01%
2023/05/10	4.1	40.26	9	39.95	40.10	-5	27,456	-0.02%
2023/05/09	24.3	41.74	15.2	41.26	40.85	9.1	28,203	0.03%
2023/05/08	25	42.73	62	42.65	42.55	-37	28,589	-0.13%
2023/05/05	39.3	41.93	8	41.76	41.70	31.3	28,955	0.11%
2023/05/04	10.1	42.03	17	42.26	42.25	-7	29,544	-0.02%
2023/05/03	48	42.68	33	42.47	42.10	15	30,042	0.05%
2023/05/02	42.2	43.27	83	43.11	43.20	-40.9	30,939	-0.13%
2023/04/28	91.4	43.32	62.2	43.61	42.30	29.2	31,074	0.09%
2023/04/27	46.3	43.26	42.4	43.37	43.45	3.9	30,334	0.01%
2023/04/26	26	42.21	27.1	42.41	42.75	-1.1	29,778	0.00%
2023/04/25	61.5	44.09	62.3	43.88	43.00	-0.9	29,262	0.00%
2023/04/24	93.1	44.71	62.2	44.51	45.50	30.9	28,135	0.11%
2023/04/21	176.1	44.45	159	44.21	43.60	17.1	27,259	0.06%	大買/大賣/
2023/04/20	254.1	45.03	268.4	44.87	44.10	-14.3	25,445	-0.06%	大買/大賣/
2023/04/19	54	41.89	148	42.93	43.60	-94	22,841	-0.41%	大賣/
2023/04/18	38.2	40.65	11	40.56	39.65	27.2	21,741	0.13%
2023/04/17	35.1	40.41	37	40.26	40.45	-2	21,293	-0.01%
2023/04/14	7	38.41	5	38.31	38.20	2	20,859	0.01%
2023/04/13	17	39.13	16	38.87	38.70	1	20,818	0.01%
2023/04/12	2.3	39.57	13	39.52	39.55	-10.7	20,666	-0.05%
2023/04/11	38	39.34	20	39.31	39.10	18	20,577	0.09%
2023/04/10	3.4	39.12	0	0.00	38.90	3.4	20,426	0.02%
2023/04/07	4	38.69	2.3	38.63	38.80	1.7	20,339	0.01%
2023/04/06	7.1	38.37	2	38.43	38.25	5.1	20,286	0.03%
2023/03/31	9	38.62	1	38.30	38.55	8	20,243	0.04%
2023/03/30	6	38.20	1	38.35	38.25	5	20,171	0.02%
2023/03/29	3.1	38.52	2.1	38.33	38.20	1	20,138	0.00%
2023/03/28	6.1	38.26	11	38.32	38.25	-4.9	20,130	-0.02%
2023/03/27	2	39.13	21.1	39.58	39.00	-19.1	19,980	-0.10%
2023/03/24	15.3	38.90	23	38.84	39.15	-7.7	19,905	-0.04%
2023/03/23	46.1	39.36	13.2	39.54	38.95	33	19,818	0.17%
2023/03/22	11	40.31	6	40.43	40.05	5	19,608	0.03%
2023/03/21	40	40.89	18.1	40.79	40.55	21.9	19,464	0.11%
2023/03/20	10	39.98	12	39.73	40.00	-2	19,267	-0.01%
2023/03/17	32	40.69	33.2	40.30	40.20	-1.2	19,160	-0.01%
2023/03/16	25.1	40.96	30.4	40.00	40.30	-5.3	18,916	-0.03%
2023/03/15	31	41.23	20.2	40.76	40.65	10.8	18,713	0.06%
2023/03/14	39	40.63	34	40.59	40.45	5	18,427	0.03%
2023/03/13	38	39.70	34	40.13	40.40	4	18,211	0.02%
2023/03/10	17.1	39.93	16.3	39.98	39.60	0.8	18,022	0.00%
2023/03/09	42.1	41.24	193	41.32	41.00	-150.9	17,743	-0.85%	大賣/鉅額交易
2023/03/08	213.3	41.73	226.1	41.57	42.60	-12.8	17,033	-0.08%	大買/大賣/
2023/03/07	175.2	41.78	216.1	41.46	41.25	-40.9	16,222	-0.25%	大買/大賣/
2023/03/06	182.1	40.67	63.5	41.11	40.95	118.6	15,670	0.76%	大買/鉅額交易
2023/03/03	31	39.23	27	39.66	39.15	4	14,883	0.03%
2023/03/02	11	39.44	9	39.76	39.30	2	14,712	0.01%
2023/03/01	42	39.34	78.3	39.58	39.70	-36.3	14,472	-0.25%
2023/02/24	30.4	38.12	13	38.25	38.00	17.4	13,947	0.12%
2023/02/23	39.2	39.00	6	39.30	38.90	33.2	13,626	0.24%
2023/02/22	61.2	39.59	31.1	39.59	39.25	30.1	13,325	0.23%
2023/02/21	92.1	39.32	90.1	39.90	41.35	2	12,743	0.02%
2023/02/20	19	38.03	8	37.94	38.00	11	11,775	0.09%
2023/02/17	5	37.66	22	37.68	37.85	-17	11,738	-0.14%
2023/02/16	7.1	37.27	10.3	37.41	37.45	-3.2	11,607	-0.03%
2023/02/15	12.3	37.35	6.2	37.25	36.95	6.1	11,476	0.05%
2023/02/14	26.2	37.11	14.5	37.16	36.80	11.7	11,304	0.10%
2023/02/13	9	37.71	15.5	37.57	37.40	-6.5	11,196	-0.06%
2023/02/10	33.1	38.29	23.4	38.60	37.80	9.7	11,041	0.09%
2023/02/09	68	38.45	116.5	38.35	38.75	-48.5	10,531	-0.46%	大賣/
2023/02/08	51.7	37.15	18	37.11	36.85	33.7	9,585	0.35%
2023/02/07	50	36.98	33	37.15	37.85	17	8,994	0.19%
2023/02/06	21	38.15	37	37.50	38.35	-16	8,026	-0.20%
2023/02/03	32	37.97	72.3	38.18	38.30	-40.3	7,409	-0.54%
2023/02/02	37.1	37.02	69.6	37.22	38.00	-32.5	6,824	-0.48%
2023/02/01	52	36.02	64.1	35.95	36.45	-12.1	5,941	-0.20%
2023/01/31	72.2	34.01	101.2	35.12	35.20	-28.9	5,156	-0.56%	大賣/
2023/01/30	5	32.51	58	32.53	32.60	-53	4,049	-1.31%
2023/01/17	0	0.00	2	29.48	29.65	-2	3,594	-0.06%
2023/01/16	3	29.25	0	0.00	29.15	3	3,596	0.08%
2023/01/13	11	29.39	0	0.00	29.20	11	3,613	0.30%
2023/01/12	1	29.60	0	0.00	29.35	1	3,685	0.03%
2023/01/11	22	29.75	26	29.79	29.70	-4	3,685	-0.11%
2023/01/10	13	29.81	1	30.10	29.65	12	3,701	0.32%
2023/01/09	0	0.00	2	30.53	30.40	-2	3,687	-0.05%
2023/01/06	0	0.00	1	30.50	30.30	-1	3,680	-0.03%
2023/01/05	2	31.00	4	30.50	30.40	-2	3,744	-0.05%
2023/01/04	7	30.79	12	30.93	30.65	-5	3,743	-0.13%
2023/01/03	2	30.70	3	30.53	30.60	-1	3,722	-0.03%
2022/12/30	1	29.70	5	30.05	29.85	-4	3,717	-0.11%
2022/12/29	9	29.38	0.2	29.35	29.45	8.8	3,859	0.23%
2022/12/28	5	30.47	1.2	30.36	29.80	3.8	3,871	0.10%
2022/12/26	1	30.50	3	30.37	30.30	-2	3,913	-0.05%
2022/12/23	0	0.00	1	30.25	30.40	-1	3,938	-0.03%
2022/12/21	2	30.15	1	30.30	30.00	1	4,099	0.02%
2022/12/20	23	29.83	3	30.62	29.75	20	4,113	0.49%
2022/12/19	1	30.15	18	30.29	30.40	-17	4,133	-0.41%
2022/12/16	3	30.40	4	30.54	30.10	-1	4,159	-0.02%
2022/12/15	17	31.16	1	31.15	31.00	16	4,148	0.39%
2022/12/14	10	30.66	7	30.82	30.85	3	4,128	0.07%
2022/12/13	1	30.35	2	30.38	30.35	-1	4,218	-0.02%
2022/12/12	6	30.13	0	30.25	30.25	6	4,227	0.14%
2022/12/09	4	30.65	3	29.95	30.05	1	4,290	0.02%
2022/12/08	8	30.12	7	29.94	29.90	1	4,284	0.02%
2022/12/07	3	30.12	5	30.28	29.90	-2	4,285	-0.05%
2022/12/06	0	0.00	10	30.81	30.20	-10	4,259	-0.23%
2022/12/05	6	31.08	4	31.15	31.10	2	4,283	0.05%
2022/12/02	5.2	31.04	4.1	31.08	30.90	1.1	4,236	0.03%
2022/12/01	2	30.33	4	30.50	30.35	-2	4,090	-0.05%
2022/11/30	0	0.00	20	30.15	30.00	-20	4,014	-0.50%
2022/11/29	20	29.95	4	29.95	30.15	16	4,026	0.40%
2022/11/28	5	29.71	0	0.00	29.80	5	4,023	0.12%
2022/11/25	12	30.10	43	30.13	29.85	-31	4,051	-0.77%
2022/11/24	11	29.86	13	29.88	29.95	-2	4,013	-0.05%
2022/11/23	7	29.37	2	29.30	29.35	5	3,981	0.13%
2022/11/22	14	29.38	0	0.00	29.30	14	4,025	0.35%
2022/11/21	13.1	29.74	4	29.90	29.65	9.1	4,037	0.23%
2022/11/18	14	29.92	5	29.80	29.60	9	4,047	0.22%
2022/11/17	8	30.26	4	30.44	30.05	4	4,006	0.10%
2022/11/16	4	30.43	2	30.55	29.90	2	3,918	0.05%
2022/11/15	19.1	30.24	22	30.17	30.40	-2.9	3,853	-0.08%
2022/11/14	4	29.55	5	29.70	29.55	-1	3,646	-0.03%
2022/11/11	6.2	29.20	3	29.20	29.15	3.2	3,639	0.09%
2022/11/10	3	29.13	3	29.30	29.05	0	3,731	0.00%
2022/11/09	6	29.69	2	29.65	29.45	4	3,743	0.11%
2022/11/08	3	29.70	7	29.48	29.50	-4	3,698	-0.11%
2022/11/07	5	29.76	0	0.00	29.55	5	3,673	0.14%
2022/11/04	16	29.54	15	29.71	29.85	1	3,647	0.03%
2022/11/03	2	29.05	6	28.72	29.00	-4	3,582	-0.11%
2022/11/02	2	28.80	22	28.63	28.75	-20	3,572	-0.56%
2022/11/01	12	28.10	8	28.38	28.40	4	3,575	0.11%
2022/10/31	10	27.80	12	27.76	27.60	-2	3,581	-0.06%
2022/10/28	14.1	27.53	0	0.00	27.40	14.1	3,635	0.39%
2022/10/26	0	0.00	9	28.08	27.60	-9	3,758	-0.24%
2022/10/25	1	27.70	7	27.69	27.65	-6	3,875	-0.15%
2022/10/24	5	27.54	0	0.00	27.40	5	4,217	0.12%
2022/10/21	6	27.43	1	27.45	27.45	5	4,228	0.12%
2022/10/20	5	27.31	3.2	27.69	27.30	1.8	4,225	0.04%
2022/10/19	8	28.14	3	28.02	27.85	5	4,199	0.12%
2022/10/18	6	28.14	4	28.18	28.25	2	4,225	0.05%
2022/10/17	5	27.18	1	27.10	27.80	4	4,251	0.09%
2022/10/14	4	27.95	5	28.00	28.15	-1	4,281	-0.02%
2022/10/13	9	27.43	2	28.00	27.20	7	4,332	0.16%
2022/10/12	1	28.70	0	0.00	28.70	1	4,314	0.02%
2022/10/11	4	28.89	1	28.75	28.75	3	4,388	0.07%
2022/10/07	1	29.65	2	29.85	29.60	-1	4,430	-0.02%
2022/10/06	27	29.85	34	29.82	29.85	-7	4,486	-0.16%
2022/10/05	3	29.03	0	0.00	28.90	3	4,372	0.07%
2022/10/04	0	0.00	3	28.60	28.75	-3	4,383	-0.07%
2022/10/03	1	27.90	1	28.00	28.00	0	4,462	0.00%
2022/09/30	1	27.85	1	27.50	28.15	0	4,609	0.00%
2022/09/29	6	28.55	6.5	28.44	28.20	-0.5	4,664	-0.01%
2022/09/28	3	28.00	7	28.01	27.75	-4	4,663	-0.09%
2022/09/27	3	27.92	6	27.93	28.20	-3	4,600	-0.07%
2022/09/26	6.7	28.05	1	29.10	27.80	5.7	4,633	0.12%
2022/09/23	2.1	29.43	1.2	29.64	29.50	0.9	4,634	0.02%
2022/09/21	26	30.38	4	30.15	30.05	22	4,752	0.46%
2022/09/20	9	29.98	10	29.97	30.30	-1	4,883	-0.02%
2022/09/19	2	29.15	1	29.00	28.85	1	4,809	0.02%
2022/09/16	6	29.80	4	30.13	29.60	2	4,830	0.04%
2022/09/15	16	29.82	1	30.05	29.55	15	4,799	0.31%
2022/09/14	1	29.45	2	28.50	29.45	-1	4,721	-0.02%
2022/09/13	0	0.00	1	29.40	29.20	-1	4,755	-0.02%
2022/09/12	5	29.33	2	29.35	29.30	3	4,786	0.06%
2022/09/08	1	28.60	6	28.73	28.90	-5	4,750	-0.11%
2022/09/07	4.1	28.09	1	28.00	28.10	3.1	4,776	0.06%
2022/09/06	7	28.64	1	28.55	28.50	6	4,865	0.12%
2022/09/05	2	28.90	1	28.86	28.85	1	4,866	0.02%
2022/09/02	0	0.00	3	29.55	29.45	-3	4,858	-0.06%
2022/09/01	11	29.72	0.1	29.65	29.55	10.9	4,867	0.22%
2022/08/30	0	0.00	1	29.60	29.55	-1	4,830	-0.02%
2022/08/29	2	29.50	0	0.00	29.50	2	4,860	0.04%
2022/08/25	0	0.00	1	30.60	30.70	-1	4,802	-0.02%
2022/08/23	2	30.30	0	0.00	30.35	2	4,826	0.04%
2022/08/19	2	30.60	0	0.00	30.55	2	4,798	0.04%
2022/08/18	7	30.54	1	30.05	30.50	6	4,790	0.13%
2022/08/17	2	30.33	6	30.25	30.25	-4	4,779	-0.08%
2022/08/16	1	31.45	11	31.21	31.20	-10	4,682	-0.21%
2022/08/15	2	31.00	9	31.04	31.25	-7	4,692	-0.15%
2022/08/12	6	30.41	2	30.40	30.50	4	4,800	0.08%
2022/08/11	8	30.61	0	0.00	30.30	8	4,891	0.16%
2022/08/10	2	30.35	0	0.00	30.30	2	4,986	0.04%
2022/08/08	1	29.50	0	0.00	29.70	1	4,982	0.02%
2022/08/05	5	30.11	6	30.17	29.95	-1	4,964	-0.02%
2022/08/04	5	29.62	1	30.30	29.90	4	4,959	0.08%
2022/08/03	9.1	30.74	0	0.00	30.50	9.1	4,927	0.18%
2022/08/02	6.1	31.32	6	31.28	31.35	0.1	4,893	0.00%
2022/08/01	4	32.09	5	32.36	31.95	-1	4,889	-0.02%
2022/07/29	14.2	30.85	15	30.92	31.90	-0.8	4,757	-0.02%
2022/07/28	1	30.40	0	0.00	30.40	1	4,468	0.02%
2022/07/27	1.1	30.32	0	0.00	30.60	1.1	4,453	0.02%
2022/07/25	2	31.02	1	31.24	31.00	1	4,395	0.02%
2022/07/22	32	31.58	0	0.00	31.35	32	4,372	0.73%
2022/07/21	2	31.73	11.1	31.56	31.75	-9.1	4,397	-0.21%
2022/07/20	0.2	31.70	8	31.64	31.20	-7.8	4,370	-0.18%
2022/07/19	0	0.00	2	31.45	31.50	-2	4,411	-0.05%
2022/07/18	14	31.30	10	31.29	31.05	4	4,407	0.09%
2022/07/15	6	30.81	4	30.86	31.10	2	4,350	0.05%
2022/07/14	4	30.64	15	30.69	30.90	-11	4,320	-0.25%
2022/07/13	4	29.94	3	30.10	30.00	1	4,256	0.02%
2022/07/12	1	29.50	9	29.44	29.25	-8	4,282	-0.19%
2022/07/11	0	0.00	43	30.37	30.20	-43	4,322	-0.99%
2022/07/08	8	29.75	60	30.21	30.30	-52	4,278	-1.22%
2022/07/07	23	28.86	26	28.89	28.90	-3	4,186	-0.07%
2022/07/06	13	28.77	13	28.61	28.60	0	4,222	0.00%
2022/07/05	3	28.10	16	27.80	28.10	-13	4,306	-0.30%
2022/07/04	18	27.59	1	28.00	27.55	17	4,364	0.39%
2022/07/01	13	28.99	13	28.36	28.35	0	4,636	0.00%
2022/06/30	18	29.20	36	29.10	28.80	-18	4,741	-0.38%
2022/06/29	16	30.12	13	30.21	30.20	3	4,745	0.06%
2022/06/28	8	30.52	13	30.46	30.80	-5	4,778	-0.10%
2022/06/27	2.2	29.73	4	29.79	29.80	-1.8	4,773	-0.04%
2022/06/24	2.1	29.57	2	29.55	29.80	0.1	4,888	0.00%
2022/06/23	4	28.88	9	28.97	28.90	-5	4,897	-0.10%
2022/06/22	3	28.48	0	0.00	28.45	3	5,049	0.06%
2022/06/21	0	0.00	2	28.70	28.75	-2	5,190	-0.04%
2022/06/20	6	27.48	1	27.80	27.20	5	5,300	0.09%
2022/06/16	8	28.78	4	29.50	28.60	4	5,606	0.07%
2022/06/15	8	29.29	17	29.27	29.35	-9	5,699	-0.16%
2022/06/14	0	0.00	1	28.05	28.90	-1	5,669	-0.02%
2022/06/13	8.1	28.58	1	28.40	28.45	7.1	5,760	0.12%
2022/06/10	8	29.24	1	29.25	29.30	7	5,851	0.12%
2022/06/09	7	29.79	12	29.82	29.65	-5	6,019	-0.08%
2022/06/08	5	29.92	1	29.85	29.70	4	6,068	0.07%
2022/06/07	1	29.80	11	29.78	29.55	-10	6,206	-0.16%
2022/06/06	7	29.37	0	0.00	29.30	7	6,325	0.11%
2022/06/02	5	29.40	0	0.00	29.30	5	6,407	0.08%
2022/06/01	2	29.75	0	0.00	29.45	2	6,505	0.03%
2022/05/31	1	29.25	1	29.10	29.15	0	6,659	0.00%
2022/05/30	0	0.00	6	29.30	29.40	-6	6,732	-0.09%
2022/05/26	3	28.70	0	0.00	28.55	3	6,779	0.04%
2022/05/24	3	28.45	9	28.42	28.25	-6	6,884	-0.09%
2022/05/23	3	29.10	2	28.93	28.80	1	6,884	0.01%
2022/05/20	7.2	29.88	13	29.95	29.40	-5.8	6,919	-0.08%
2022/05/19	5	29.15	13	29.18	29.60	-8	6,804	-0.12%
2022/05/18	5	29.21	1	29.00	29.45	4	6,814	0.06%
2022/05/17	1	28.45	4	28.15	28.50	-3	6,817	-0.04%
2022/05/16	0	0.00	12	27.66	27.35	-12	6,873	-0.17%
2022/05/13	0	0.00	4	27.26	27.50	-4	6,923	-0.06%
2022/05/12	4	26.76	3	26.60	26.55	1	6,994	0.01%
2022/05/11	3	27.35	1	27.30	27.25	2	7,008	0.03%
2022/05/10	1	27.45	0	0.00	27.45	1	7,051	0.01%
2022/05/09	7	27.29	8	27.51	27.15	-1	7,221	-0.01%
2022/05/06	12	28.89	4	28.80	28.70	8	7,247	0.11%
2022/05/05	43	29.89	5	29.82	29.75	38	7,312	0.52%
2022/05/04	1	29.10	0	0.00	29.10	1	7,306	0.01%
2022/05/03	4	28.95	10	29.00	28.75	-6	7,377	-0.08%
2022/04/28	10	28.97	0	0.00	28.85	10	7,530	0.13%
2022/04/27	6	28.23	5	28.61	28.75	1	7,545	0.01%
2022/04/26	0.1	29.70	0	0.00	29.20	0.1	7,622	0.00%
2022/04/25	11.2	29.43	4	29.35	29.20	7.2	7,678	0.09%
2022/04/22	5	31.17	0	0.00	31.05	5	7,645	0.07%
2022/04/21	0	0.00	2	31.75	31.60	-2	7,709	-0.03%
2022/04/20	1	32.25	5	32.31	32.30	-4	7,785	-0.05%
2022/04/19	0	0.00	12	31.99	32.05	-12	7,852	-0.15%
2022/04/18	3	31.65	0	0.00	31.30	3	8,049	0.04%
2022/04/15	2	31.90	1.3	31.93	31.90	0.8	8,136	0.01%
2022/04/14	16	32.53	2	32.35	32.30	14	8,330	0.17%
2022/04/13	19.3	32.68	0	0.00	32.85	19.3	8,546	0.23%
2022/04/12	2	32.60	11	32.21	32.50	-9	9,449	-0.10%
2022/04/11	13.1	33.04	6	33.25	32.70	7.1	9,696	0.07%
2022/04/08	11	34.17	5	34.33	34.15	6	9,656	0.06%
2022/04/07	8	34.99	8	35.63	34.05	0	9,718	0.00%
2022/04/06	11	35.59	4.1	35.80	35.70	6.9	9,652	0.07%
2022/04/01	5	35.38	9	35.03	35.90	-4	9,998	-0.04%
2022/03/31	8.1	35.75	4	35.64	35.50	4.1	11,313	0.04%
2022/03/30	4	35.81	22	35.72	35.95	-18	12,911	-0.14%
2022/03/29	13	35.31	4	35.30	34.90	9	13,307	0.07%
2022/03/28	2	35.08	4.3	35.32	35.55	-2.3	13,210	-0.02%
2022/03/25	24.3	36.16	31	35.88	35.60	-6.7	13,187	-0.05%
2022/03/24	7	35.84	8	35.76	35.50	-1	13,079	-0.01%
2022/03/23	11.3	35.56	20	35.65	35.35	-8.7	13,109	-0.07%
2022/03/22	5.7	35.45	11	35.44	35.70	-5.3	13,328	-0.04%
2022/03/21	28	35.19	68	35.30	35.10	-40	13,991	-0.29%
2022/03/18	1	34.30	26	34.38	34.35	-25	14,029	-0.18%
2022/03/17	1	33.80	1.2	33.56	33.75	-0.2	14,278	0.00%
2022/03/16	3	33.25	34	33.39	32.95	-31	14,679	-0.21%
2022/03/15	2	33.43	4	33.29	32.85	-2	14,651	-0.01%
2022/03/14	33	33.54	20	33.29	33.45	13	14,637	0.09%
2022/03/11	2	34.75	8	34.66	34.75	-6	14,521	-0.04%
2022/03/10	3	34.52	7	34.62	34.35	-4	14,539	-0.03%
2022/03/09	10	33.53	18	33.51	34.00	-8	14,477	-0.06%
2022/03/08	7	32.64	33	32.12	32.15	-26	14,571	-0.18%
2022/03/07	23	33.34	5	33.00	33.00	18	14,967	0.12%
2022/03/04	49.4	35.00	56	34.68	34.40	-6.6	15,099	-0.04%
2022/03/03	2	34.08	11	34.39	34.25	-9	15,121	-0.06%
2022/03/02	4	33.65	4	33.70	33.60	0	15,242	0.00%
2022/03/01	9	33.76	1	33.80	33.85	8	15,363	0.05%
2022/02/25	0	0.00	2.1	33.41	33.25	-2.1	15,621	-0.01%
2022/02/24	8	33.97	4	33.44	33.30	4	15,743	0.03%
2022/02/23	12	34.45	5	34.59	34.60	7	15,845	0.04%
2022/02/22	8	34.38	11	34.18	34.20	-3	16,268	-0.02%
2022/02/21	14	35.20	1	35.25	35.20	13	16,631	0.08%
2022/02/18	7	35.31	23	35.28	35.55	-16	17,442	-0.09%
2022/02/17	19	35.20	65	35.47	34.95	-46	17,780	-0.26%
2022/02/16	7	34.89	10.8	34.85	34.85	-3.8	18,411	-0.02%
2022/02/15	3	34.27	2	34.18	33.90	1	18,703	0.01%
2022/02/14	9	33.86	1	33.60	33.60	8	19,805	0.04%
2022/02/11	12	34.73	3	34.47	34.50	9	21,027	0.04%
2022/02/10	14	34.99	6	34.78	34.80	8	21,483	0.04%
2022/02/09	3.3	34.97	5	35.12	35.10	-1.7	21,905	-0.01%
2022/02/08	16	34.49	2	34.20	34.75	14	22,079	0.06%
2022/02/07	2	33.28	23	33.42	33.95	-21	22,587	-0.09%
2022/01/26	22	32.27	4.1	32.00	31.95	17.9	22,967	0.08%
2022/01/25	5	32.59	15	32.37	32.10	-10	23,820	-0.04%
2022/01/24	5	32.55	12	32.58	32.80	-7	24,747	-0.03%
2022/01/21	9	33.53	3	33.80	33.40	6	26,168	0.02%
2022/01/20	1	34.00	11	34.10	34.10	-10	27,583	-0.04%
2022/01/19	4	34.63	3	34.32	34.10	1	28,672	0.00%
2022/01/18	7	34.13	7	34.21	34.10	0	29,621	0.00%
2022/01/17	2	34.58	6	34.43	34.60	-4	29,597	-0.01%
2022/01/14	11	33.38	10	33.10	33.55	1	29,550	0.00%
2022/01/13	8	34.04	4	33.99	34.00	4	29,675	0.01%
2022/01/12	2.6	34.60	21	34.42	34.30	-18.4	29,584	-0.06%
2022/01/11	19.1	34.95	148	34.55	34.50	-128.9	29,498	-0.44%	大賣/鉅額交易
2022/01/10	16.3	35.74	13	35.82	35.75	3.3	29,286	0.01%
2022/01/07	38.2	36.33	8	36.34	36.25	30.2	29,165	0.10%
2022/01/06	10	36.87	12	37.50	37.35	-2	28,931	-0.01%
2022/01/05	108	38.06	94	37.90	37.15	14	28,728	0.05%	大買/
2022/01/04	48	36.72	39	36.94	37.10	9	27,826	0.03%
2022/01/03	16	36.25	59	36.08	35.95	-43	27,520	-0.16%
2021/12/30	14	36.78	15	36.60	36.60	-1	27,480	0.00%
2021/12/29	48.3	36.84	18.4	36.71	36.65	30	27,441	0.11%
2021/12/28	71.4	37.42	37	37.16	36.90	34.4	27,314	0.13%
2021/12/27	217.2	38.01	57	37.84	37.60	160.2	27,062	0.59%	大買/鉅額交易
2021/12/24	96	38.27	204	38.38	39.95	-108	26,024	-0.42%	大賣/鉅額交易
2021/12/23	59.1	36.42	41	36.57	36.35	18.1	24,424	0.07%
2021/12/22	20.1	35.22	20	35.16	35.20	0.1	24,030	0.00%
2021/12/21	7	34.90	2.1	35.08	35.15	4.9	24,146	0.02%
2021/12/20	6	34.92	14	35.34	35.30	-8	24,258	-0.03%
2021/12/17	38	35.40	29	35.14	35.20	9	24,494	0.04%
2021/12/16	11	36.10	31	36.14	36.00	-20	25,278	-0.08%
2021/12/15	122.1	36.14	103	36.19	35.00	19.1	25,333	0.08%	大買/大賣/
2021/12/14	94	35.71	105	35.48	35.60	-11	24,657	-0.04%	大賣/
2021/12/13	24.2	35.96	61	35.97	35.50	-36.9	24,521	-0.15%
2021/12/10	14	35.68	24	35.63	36.00	-10	24,219	-0.04%
2021/12/09	9	34.11	5	34.25	34.00	4	23,755	0.02%
2021/12/08	3	34.05	7	34.02	33.80	-4	23,674	-0.02%
2021/12/07	8	33.61	33	33.93	33.55	-25	23,573	-0.11%
2021/12/06	6	33.56	8	33.70	33.80	-2	23,497	-0.01%
2021/12/03	15.2	33.09	6	33.13	33.15	9.2	23,397	0.04%
2021/12/02	50.1	32.67	40	32.66	32.35	10.1	23,306	0.04%
2021/12/01	61	32.76	40.2	32.99	33.25	20.9	23,147	0.09%
2021/11/30	18	35.44	22	35.52	35.00	-4	22,756	-0.02%
2021/11/29	16.1	34.18	5.1	34.42	34.50	11	22,557	0.05%
2021/11/26	41	34.44	27	34.57	34.40	14	22,383	0.06%
2021/11/25	50	35.00	35	34.58	34.40	15	22,180	0.07%
2021/11/24	16	34.99	19.1	34.78	34.75	-3.1	22,068	-0.01%
2021/11/23	31	35.51	25	35.33	35.20	6	21,840	0.03%
2021/11/22	18	35.73	12	35.55	35.40	6	21,725	0.03%
2021/11/19	62	36.00	47	35.90	35.90	15	21,562	0.07%
2021/11/18	52	36.25	68	36.44	36.00	-16	21,120	-0.08%
2021/11/17	73	38.29	52	38.32	37.30	21	20,685	0.10%
2021/11/16	28	37.04	20	36.48	37.25	8	19,849	0.04%
2021/11/15	118	37.35	103	37.71	37.25	15	19,423	0.08%	大買/大賣/
2021/11/12	23	35.82	12	35.54	35.85	11	18,705	0.06%
2021/11/11	228.1	37.90	210.1	36.93	36.25	18	18,338	0.10%	大買/大賣/
2021/11/10	132.1	36.08	170	37.45	37.10	-37.9	17,216	-0.22%	大買/大賣/
2021/11/09	122	35.06	84	35.01	34.90	38	15,946	0.24%	大買/
2021/11/08	72	34.31	58	34.60	34.70	14	15,597	0.09%
2021/11/05	68	34.40	22	33.82	34.25	46	15,295	0.30%
2021/11/04	34.1	34.28	61.3	34.79	34.40	-27.1	14,950	-0.18%
2021/11/03	23	33.75	22	33.64	33.30	1	14,421	0.01%
2021/11/02	67.3	34.23	88	34.30	33.10	-20.8	14,291	-0.15%
2021/11/01	106	35.88	100.2	35.97	36.30	5.8	13,606	0.04%	大買/
2021/10/29	119.2	33.86	108.3	33.86	34.60	11	12,750	0.09%	大買/大賣/
2021/10/28	95	32.62	92	32.18	32.20	3	11,254	0.03%
2021/10/27	88	30.22	200.3	31.36	31.95	-112.3	9,770	-1.15%	大賣/鉅額交易
2021/10/26	132.2	29.51	132.5	30.11	29.05	-0.3	8,702	0.00%	大買/大賣/
2021/10/25	2	28.33	1	28.10	28.45	1	7,660	0.01%
2021/10/22	1	27.70	7	27.81	27.95	-6	7,743	-0.08%
2021/10/21	26	28.41	25	28.35	28.00	1	8,139	0.01%
2021/10/20	3	27.45	1	27.50	27.55	2	7,934	0.03%
2021/10/19	4	27.45	3	27.35	27.35	1	7,935	0.01%
2021/10/15	0	0.00	2	26.85	26.80	-2	7,937	-0.03%
2021/10/14	2	26.75	0	0.00	26.45	2	7,930	0.03%
2021/10/13	4	26.73	1	26.65	26.60	3	7,905	0.04%
2021/10/12	2	27.68	59	27.59	27.25	-57	7,841	-0.73%
2021/10/08	1.3	28.33	24	28.26	28.05	-22.7	7,779	-0.29%
2021/10/07	7	28.25	7	28.07	28.55	0	7,768	0.00%
2021/10/06	24	27.93	44	28.58	27.50	-20	7,741	-0.26%
2021/10/05	17	28.24	9	28.18	28.30	8	7,721	0.10%
2021/10/04	45	28.85	43	28.68	28.80	2	7,622	0.03%
2021/10/01	29	28.82	39	28.64	28.50	-10	7,383	-0.14%
2021/09/30	21	28.63	9	28.59	28.45	12	7,122	0.17%
2021/09/29	21	28.26	21	28.39	28.25	0	7,123	0.00%
2021/09/28	17	28.36	13.4	28.57	28.75	3.6	7,226	0.05%
2021/09/27	60	28.37	8	28.15	28.10	52	7,833	0.66%
2021/09/24	49	29.09	14	29.11	28.90	35	8,042	0.44%
2021/09/23	99	29.28	112	29.40	29.35	-13	7,733	-0.17%	大賣/
2021/09/22	23	28.41	41	28.49	29.40	-18	6,798	-0.26%
2021/09/17	10	27.91	16	27.90	27.90	-6	6,444	-0.09%
2021/09/16	11	27.87	10	27.89	27.25	1	6,417	0.02%
2021/09/15	23	27.47	11	27.28	27.35	12	6,317	0.19%
2021/09/14	2	27.10	3	26.95	26.95	-1	6,255	-0.02%
2021/09/13	1	26.80	0	0.00	26.80	1	6,254	0.02%
2021/09/10	1	26.55	1	26.45	26.55	0	6,269	0.00%
2021/09/09	0	0.00	5	26.50	26.50	-5	6,291	-0.08%
2021/09/08	4	26.49	0	0.00	26.30	4	6,296	0.06%
2021/09/07	0	0.00	4	26.69	26.95	-4	6,297	-0.06%
2021/09/06	11	27.64	0	0.00	26.80	11	6,296	0.17%
2021/09/03	3	27.20	14	27.29	27.25	-11	6,211	-0.18%
2021/09/02	10.1	27.24	17	26.77	26.55	-6.9	6,134	-0.11%
2021/09/01	0	0.00	3	27.23	27.25	-3	6,095	-0.05%
2021/08/31	4	26.76	0	0.00	26.85	4	6,072	0.07%
2021/08/30	2	26.80	26	26.89	26.80	-24	6,089	-0.39%
2021/08/27	9.1	27.09	9.1	26.91	26.60	-0.1	6,056	0.00%
2021/08/26	7	26.75	0	0.00	26.55	7	6,004	0.12%
2021/08/25	5	26.14	3	26.25	26.70	2	5,983	0.03%
2021/08/24	3.1	26.15	6	25.90	25.90	-2.9	5,981	-0.05%
2021/08/23	6	26.03	1	26.05	26.10	5	6,001	0.08%
2021/08/20	8	25.52	0	0.00	25.50	8	6,031	0.13%
2021/08/19	5	25.75	10	25.63	25.30	-5	6,012	-0.08%
2021/08/18	12	25.63	0	0.00	26.40	12	6,042	0.20%
2021/08/17	19	26.32	2	26.48	26.00	17	6,029	0.28%
2021/08/16	1	26.20	0	0.00	26.45	1	6,022	0.02%
2021/08/13	1	27.35	6	27.05	27.00	-5	5,997	-0.08%
2021/08/12	11	27.85	9	27.59	27.30	2	5,980	0.03%
2021/08/11	10	27.78	16	27.99	27.90	-6	5,844	-0.10%
2021/08/10	6	27.47	9.5	27.37	27.25	-3.5	5,705	-0.06%
2021/08/09	13.1	27.90	2	27.93	27.80	11.1	5,752	0.19%
2021/08/06	43	28.72	69	28.63	28.45	-26	5,749	-0.45%
2021/08/05	56.2	27.85	8	27.81	27.50	48.2	5,460	0.88%
2021/08/04	3	27.52	19.2	27.71	28.05	-16.2	5,397	-0.30%
2021/08/03	1	26.85	0	0.00	26.85	1	5,384	0.02%
2021/08/02	1	27.10	0	0.00	27.10	1	5,506	0.02%
2021/07/30	4	27.08	0	0.00	26.95	4	5,531	0.07%
2021/07/29	4	27.19	8	27.21	27.05	-4	5,629	-0.07%
2021/07/28	4	27.16	16	26.98	27.50	-12	5,589	-0.21%
2021/07/27	14.4	28.12	72	27.91	28.30	-57.6	5,543	-1.04%
2021/07/26	5.5	26.83	1	26.70	26.80	4.5	5,184	0.09%
2021/07/23	1	26.40	0	0.00	26.30	1	5,234	0.02%
2021/07/22	1	26.15	1.4	26.30	26.10	-0.4	5,367	-0.01%
2021/07/21	8	26.02	23	25.96	25.90	-15	5,396	-0.28%
2021/07/20	27	26.49	0	0.00	26.45	27	5,393	0.50%
2021/07/19	8	27.09	5	26.99	26.95	3	5,420	0.06%
2021/07/16	2	26.93	1.1	26.82	26.85	0.9	5,517	0.02%
2021/07/15	5	26.65	1	26.75	26.75	4	5,614	0.07%
2021/07/14	24	26.68	8	26.73	26.50	16	5,657	0.28%
2021/07/13	5	27.65	4	27.80	27.15	1	5,649	0.02%
2021/07/12	41	27.14	22	27.54	27.55	19	5,613	0.34%
2021/07/09	39	26.84	2	26.90	26.85	37	5,555	0.67%
2021/07/08	2	27.48	4.9	27.40	27.25	-2.9	5,633	-0.05%
2021/07/07	21	27.50	3.1	27.74	27.35	17.9	5,739	0.31%
2021/07/06	10	28.13	20	28.20	27.90	-10	5,753	-0.17%
2021/07/05	46.2	29.20	88	29.23	28.85	-41.8	5,841	-0.72%
2021/07/02	82.1	28.70	90.2	29.09	28.90	-8.2	5,701	-0.14%
2021/07/01	78	27.35	45	27.46	27.50	33	5,185	0.64%
2021/06/30	1	25.85	0	0.00	26.00	1	5,396	0.02%
2021/06/29	5	26.07	2	25.85	25.85	3	5,802	0.05%
2021/06/28	11	26.25	0	0.00	26.25	11	5,815	0.19%
2021/06/25	19	27.41	16	27.65	27.70	3	5,871	0.05%
2021/06/24	10	27.20	2	27.20	27.15	8	5,800	0.14%
2021/06/23	3	26.87	2	27.03	27.15	1	5,794	0.02%
2021/06/22	0	0.00	1	27.05	26.80	-1	5,881	-0.02%
2021/06/21	7	26.62	0	0.00	26.55	7	5,896	0.12%
2021/06/18	2	26.95	0	0.00	27.00	2	5,929	0.03%
2021/06/17	1	27.20	0	0.00	27.25	1	5,971	0.02%
2021/06/16	5	27.15	1	27.20	27.15	4	6,019	0.07%
2021/06/15	0	0.00	2	27.00	27.15	-2	6,030	-0.03%
2021/06/11	0	0.00	1	26.90	26.85	-1	6,058	-0.02%
2021/06/10	1	26.35	0	0.00	26.80	1	6,081	0.02%
2021/06/09	7	26.86	0	0.00	26.60	7	6,117	0.11%
2021/06/07	7	25.96	0	0.00	26.50	7	6,237	0.11%
2021/06/04	2	26.43	0	0.00	26.30	2	6,241	0.03%
2021/06/03	1.5	26.97	3	26.83	26.85	-1.5	6,280	-0.02%
2021/06/02	1	26.90	0	0.00	26.80	1	6,332	0.02%
2021/06/01	0	0.00	3.2	26.66	26.65	-3.2	6,455	-0.05%
2021/05/31	0	0.00	1	26.35	26.40	-1	6,475	-0.02%
2021/05/28	6	26.36	10	26.38	26.35	-4	6,488	-0.06%
2021/05/26	3	25.98	0	0.00	25.70	3	6,527	0.05%
2021/05/25	11	25.76	0	0.00	25.75	11	6,504	0.17%
2021/05/24	0	0.00	2	25.80	25.75	-2	6,556	-0.03%
2021/05/21	2.4	25.50	1	25.55	25.50	1.4	6,611	0.02%
2021/05/20	0	0.00	5	25.19	25.15	-5	6,854	-0.07%
2021/05/19	5	24.91	0	0.00	25.05	5	6,914	0.07%
2021/05/18	5.1	23.72	0	0.00	24.80	5.1	6,952	0.07%
2021/05/17	2	23.50	2	23.20	23.00	0	6,981	0.00%
2021/05/14	0	0.00	5	25.80	24.80	-5	6,950	-0.07%
2021/05/13	4	25.30	0.5	25.35	25.05	3.5	7,022	0.05%
2021/05/12	3	25.43	0	0.00	25.45	3	6,988	0.04%
2021/05/11	9	27.03	10	26.96	26.55	-1	6,855	-0.01%
2021/05/10	8.1	28.36	2	28.63	28.25	6.1	6,814	0.09%
2021/05/07	23	29.08	0	0.00	28.95	23	6,742	0.34%
2021/05/06	56	28.45	68	28.65	29.05	-12	6,726	-0.18%
2021/05/05	0.4	27.40	0	0.00	27.20	0.4	6,620	0.01%
2021/05/04	12.1	27.48	1	27.15	27.20	11.1	6,710	0.17%
2021/05/03	27.6	28.74	12	29.03	28.50	15.6	6,635	0.24%
2021/04/29	5	29.50	0	0.00	29.45	5	6,620	0.08%
2021/04/28	23	30.05	11	29.81	29.90	12	6,596	0.18%
2021/04/27	0	0.00	5	29.10	29.10	-5	6,536	-0.08%
2021/04/26	1	29.15	2	29.10	29.05	-1	6,546	-0.02%
2021/04/23	3	29.02	4	29.00	29.05	-1	6,574	-0.02%
2021/04/22	15	29.46	3	29.60	29.05	12	6,618	0.18%
2021/04/21	58	30.35	3	30.05	29.95	55	6,558	0.84%
2021/04/20	8	29.51	3	29.67	29.65	5	6,499	0.08%
2021/04/19	5.1	29.50	10	29.60	29.45	-4.9	6,594	-0.07%
2021/04/16	9	29.23	4	29.25	29.25	5	6,646	0.08%
2021/04/15	12	29.15	13	29.05	29.05	-1	6,984	-0.01%
2021/04/14	15	28.98	8	28.90	28.95	7	7,744	0.09%
2021/04/13	5	29.98	0	0.00	29.25	5	7,860	0.06%
2021/04/12	6	30.11	11	30.16	30.15	-5	7,837	-0.06%
2021/04/09	32.1	30.35	37	30.38	30.10	-4.9	7,846	-0.06%
2021/04/08	13.3	30.93	38	31.02	30.95	-24.7	7,669	-0.32%
2021/04/07	33	31.36	37.3	31.10	31.30	-4.3	7,565	-0.06%
2021/04/06	66	30.97	29.5	30.89	31.35	36.5	7,343	0.50%
2021/04/01	61.1	29.83	64	29.67	29.90	-2.9	6,835	-0.04%
2021/03/31	5	29.09	4.1	29.16	28.95	0.9	6,472	0.01%
2021/03/30	7	29.15	10	29.14	29.15	-3	6,609	-0.05%
2021/03/29	7	28.66	3	28.62	28.65	4	6,537	0.06%
2021/03/25	18	28.99	21	28.86	28.70	-3	6,643	-0.05%
2021/03/24	4	28.65	0	0.00	28.60	4	6,640	0.06%
2021/03/23	6	29.17	0	0.00	28.75	6	6,679	0.09%
2021/03/22	10	29.02	6	29.07	29.20	4	6,663	0.06%
2021/03/19	4	28.85	6	28.83	28.90	-2	6,684	-0.03%
2021/03/18	4	28.65	0	0.00	28.70	4	6,677	0.06%
2021/03/17	3.3	28.64	6	28.69	28.65	-2.7	6,757	-0.04%
2021/03/16	6	28.41	1	28.55	28.40	5	6,885	0.07%
2021/03/15	17	28.39	0.2	28.90	28.35	16.8	6,999	0.24%
2021/03/12	3	28.62	1	28.50	28.55	2	7,075	0.03%
2021/03/11	7	28.59	1	28.55	28.70	6	7,383	0.08%
2021/03/09	6	28.61	0	0.00	28.60	6	7,626	0.08%
2021/03/08	1	29.10	12	29.06	28.95	-11	7,746	-0.14%
2021/03/05	39	29.09	12	29.17	29.30	27	7,831	0.34%
2021/03/04	1	28.50	0	0.00	28.75	1	7,950	0.01%
2021/03/03	6.1	28.65	0	0.00	28.75	6.1	8,118	0.08%
2021/03/02	5	28.97	0	0.00	28.90	5	8,466	0.06%
2021/02/26	3.4	29.02	0	0.00	29.30	3.4	9,090	0.04%
2021/02/25	2	29.30	21	29.35	29.40	-19	9,524	-0.20%
2021/02/24	16	29.70	7	29.69	29.30	9	9,629	0.09%
2021/02/23	10	29.63	42	29.68	29.70	-32	9,582	-0.33%
2021/02/22	7	30.14	23	30.16	30.10	-16	9,545	-0.17%
2021/02/19	4	29.28	1	29.10	29.75	3	9,340	0.03%
2021/02/18	10	29.00	2	29.08	29.15	8	9,323	0.09%
2021/02/05	2	28.80	16	28.89	28.85	-14	9,308	-0.15%
2021/02/04	25	29.19	5	29.05	29.10	20	9,358	0.21%
2021/02/03	0	0.00	8	28.59	28.50	-8	9,326	-0.09%
2021/02/01	6.2	27.75	0	0.00	27.90	6.2	9,682	0.06%
2021/01/29	4	28.33	4	28.85	28.20	0	9,673	0.00%
2021/01/28	2	28.80	8	28.58	28.80	-6	9,829	-0.06%
2021/01/27	3	28.92	8	29.05	29.15	-5	9,855	-0.05%
2021/01/26	11	29.30	3	28.85	28.85	8	9,887	0.08%
2021/01/25	8	28.40	0	0.00	28.40	8	9,849	0.08%
2021/01/22	1	28.20	2.2	28.38	28.60	-1.2	9,901	-0.01%
2021/01/21	19	28.21	4	28.30	27.95	15	9,941	0.15%
2021/01/20	6	28.55	46	28.40	28.20	-40	10,007	-0.40%
2021/01/19	1	29.35	2	29.40	29.20	-1	9,997	-0.01%
2021/01/18	8	28.49	26	28.96	29.15	-18	10,064	-0.18%
2021/01/15	9	29.02	12	29.39	28.80	-3	10,122	-0.03%
2021/01/14	1	29.20	1	29.10	29.55	0	10,154	0.00%
2021/01/13	8	29.10	5.4	29.17	29.05	2.6	10,198	0.03%
2021/01/12	27	29.28	5	29.07	29.00	22	10,221	0.22%
2021/01/11	2	29.60	2	29.70	29.65	0	10,156	0.00%
2021/01/08	13.4	30.08	38	30.31	30.20	-24.6	10,271	-0.24%
2021/01/07	89	30.90	94	30.95	31.25	-5	10,264	-0.05%
2021/01/06	26	29.86	1	30.00	29.45	25	10,401	0.24%
2021/01/05	2	29.60	6	29.57	29.50	-4	10,848	-0.04%
2021/01/04	6	29.31	2	29.38	29.30	4	10,806	0.04%
2020/12/31	1	29.05	0	0.00	28.95	1	10,719	0.01%
2020/12/30	6	29.18	2	29.15	29.00	4	10,720	0.04%
2020/12/29	2	29.00	1	29.15	28.85	1	10,861	0.01%
2020/12/28	59	28.78	11	28.84	29.05	48	10,807	0.44%
2020/12/25	13	28.88	2.2	28.76	28.85	10.8	10,741	0.10%
2020/12/24	6	28.68	2	29.08	29.05	4	10,699	0.04%
2020/12/23	0	0.00	5	28.40	28.45	-5	10,545	-0.05%
2020/12/22	6	28.42	0	0.00	27.80	6	10,587	0.06%
2020/12/18	4	28.18	42	27.91	28.00	-38	10,552	-0.36%
2020/12/17	2	28.55	2	28.23	28.30	0	10,550	0.00%
2020/12/16	12	28.33	1	28.45	28.50	11	10,647	0.10%
2020/12/15	0	0.00	2	28.15	28.05	-2	10,752	-0.02%
2020/12/14	5	28.75	10	28.70	28.75	-5	10,775	-0.05%
2020/12/11	10	28.69	13.2	28.49	28.55	-3.2	10,797	-0.03%
2020/12/10	3	29.43	19	29.17	28.95	-16	10,799	-0.15%
2020/12/09	8	29.53	23	29.50	29.45	-15	10,678	-0.14%
2020/12/08	6	29.92	13	29.70	29.65	-7	10,686	-0.07%
2020/12/07	32	30.85	23	30.70	30.10	9	10,646	0.08%
2020/12/04	7	29.68	14	29.62	29.55	-7	10,389	-0.07%
2020/12/03	2	29.55	35	29.89	29.65	-33	10,475	-0.32%
2020/12/02	21	29.69	18	29.50	29.35	3	10,456	0.03%
2020/12/01	12	29.27	0	0.00	29.25	12	10,437	0.11%
2020/11/30	16	29.58	7	29.66	29.55	9	10,438	0.09%
2020/11/27	8.2	28.99	14	29.23	28.90	-5.8	10,370	-0.06%
2020/11/26	35	28.77	30.2	28.83	28.60	4.8	10,410	0.05%
2020/11/25	56	29.09	35.2	28.74	28.70	20.8	10,293	0.20%
2020/11/24	30	27.87	17	27.85	28.00	13	9,916	0.13%
2020/11/23	1.2	26.97	27	26.91	27.05	-25.8	10,531	-0.25%
2020/11/19	0.5	26.40	2	26.40	26.35	-1.5	11,881	-0.01%
2020/11/18	1	26.35	0	0.00	26.40	1	12,277	0.01%
2020/11/17	11	26.47	6	26.44	26.30	5	12,330	0.04%
2020/11/16	6	26.56	11	26.60	26.50	-5	12,539	-0.04%
2020/11/13	1	26.70	8	26.66	26.70	-7	12,918	-0.05%
2020/11/12	6.4	26.83	4	26.73	26.70	2.4	12,992	0.02%
2020/11/11	1	26.95	16	26.92	27.00	-15	13,063	-0.11%
2020/11/10	6.1	26.61	1	27.00	26.60	5.1	13,212	0.04%
2020/11/09	6	27.43	12	27.39	27.25	-6	13,237	-0.05%
2020/11/06	8	27.11	7	27.02	26.95	1	13,109	0.01%
2020/11/05	5	27.40	12	27.18	27.05	-7	13,502	-0.05%
2020/11/04	0	0.00	6	26.71	26.70	-6	14,041	-0.04%
2020/11/03	9.2	26.68	5	26.85	26.65	4.2	14,123	0.03%
2020/11/02	2	26.23	0.3	26.25	26.25	1.7	14,129	0.01%
2020/10/30	2	26.55	2	26.25	26.10	0	14,159	0.00%
2020/10/29	2	26.18	8	26.44	26.60	-6	14,257	-0.04%
2020/10/28	4	26.89	8	26.98	26.80	-4	14,356	-0.03%
2020/10/27	3	26.90	11	26.78	26.65	-8	14,261	-0.06%
2020/10/26	12	27.10	4	27.05	27.00	8	14,253	0.06%
2020/10/23	2	27.05	16	27.08	26.80	-14	14,219	-0.10%
2020/10/22	1	26.85	8	27.09	26.65	-7	14,153	-0.05%
2020/10/21	15	26.87	21	26.81	26.60	-6	14,090	-0.04%
2020/10/20	5	26.50	5	26.45	26.55	0	14,113	0.00%
2020/10/19	7	26.76	22	26.56	26.40	-15	14,127	-0.11%
2020/10/16	39	26.55	25	26.78	26.30	14	14,211	0.10%
2020/10/15	34	27.03	32	27.24	26.70	2	14,127	0.01%
2020/10/14	100	27.57	116	27.53	27.35	-16	13,843	-0.12%	大賣/
2020/10/13	93	26.67	88	26.51	26.85	5	13,162	0.04%
2020/10/12	1	25.50	10	25.22	25.40	-9	12,871	-0.07%
2020/10/08	6	25.28	0	0.00	25.15	6	13,148	0.05%
2020/10/07	2	25.30	7	25.14	25.15	-5	13,411	-0.04%
2020/10/06	16	25.15	43	24.90	25.20	-27	13,424	-0.20%
2020/10/05	2	24.03	5	24.10	24.00	-3	13,370	-0.02%
2020/09/30	0	0.00	5	24.00	23.95	-5	13,412	-0.04%
2020/09/29	5	24.05	12	23.86	23.85	-7	13,506	-0.05%
2020/09/25	13	23.48	5	23.37	23.30	8	13,669	0.06%
2020/09/24	0	0.00	1	24.15	24.05	-1	13,606	-0.01%
2020/09/23	13	24.67	1	24.80	24.65	12	13,637	0.09%
2020/09/22	6	24.97	3.4	25.07	24.90	2.6	13,792	0.02%
2020/09/21	8	25.96	21	25.89	25.55	-13	13,707	-0.09%
2020/09/18	5	25.74	7	25.74	25.85	-2	13,614	-0.01%
2020/09/17	6	25.57	13	25.51	25.40	-7	13,518	-0.05%
2020/09/16	12	25.23	4	25.23	25.15	8	13,427	0.06%
2020/09/15	26	25.21	8	24.99	25.35	18	13,387	0.13%
2020/09/14	1.4	24.75	0	0.00	24.70	1.4	13,326	0.01%
2020/09/11	22.2	24.57	8.9	24.57	24.30	13.3	13,291	0.10%
2020/09/10	5	25.00	5	24.95	25.05	0	13,146	0.00%
2020/09/09	3	25.30	8	25.10	25.30	-5	13,065	-0.04%
2020/09/08	15.2	25.79	2	25.83	25.65	13.2	12,970	0.10%
2020/09/07	20.2	25.99	23	25.78	25.60	-2.8	12,800	-0.02%
2020/09/04	18	25.10	15	24.93	25.40	3	12,613	0.02%
2020/09/03	2	25.25	7.7	25.56	25.30	-5.7	12,470	-0.05%
2020/09/02	24	25.48	15	25.66	25.50	9	12,328	0.07%
2020/09/01	23	25.23	130	25.34	25.25	-107	12,153	-0.88%	大賣/鉅額交易
2020/08/31	38	26.30	32	25.90	25.85	6	11,924	0.05%
2020/08/28	39	26.18	32	26.21	26.20	7	11,663	0.06%
2020/08/27	238	26.32	99	26.62	26.30	139	11,390	1.22%	大買/鉅額交易
2020/08/26	48	25.95	39	25.90	25.65	9	10,297	0.09%
2020/08/25	64	25.75	67	25.58	26.40	-3	9,697	-0.03%
2020/08/24	54	24.71	62	24.81	24.95	-8	8,780	-0.09%
2020/08/21	39	23.87	1	23.60	24.00	38	8,376	0.45%
2020/08/20	10	23.73	8	23.73	23.40	2	8,269	0.02%
2020/08/19	33	25.50	26	25.67	25.45	7	7,991	0.09%
2020/08/18	2	24.53	7	24.66	24.80	-5	7,530	-0.07%
2020/08/17	17	24.84	13	24.67	24.70	4	7,421	0.05%
2020/08/14	5	24.68	2	24.45	24.85	3	7,251	0.04%
2020/08/13	4	24.53	13	24.11	24.00	-9	7,003	-0.13%
2020/08/12	22	24.53	3	24.50	24.55	19	6,865	0.28%
2020/08/11	53	24.75	85	24.66	24.80	-32	6,718	-0.48%
2020/08/10	84	24.09	82	24.66	25.30	2	6,250	0.03%
2020/08/07	3	23.60	23	23.60	23.50	-20	5,512	-0.36%
2020/08/06	12	23.03	0	0.00	23.10	12	5,373	0.22%
2020/08/05	1	23.50	1	23.25	23.30	0	5,299	0.00%
2020/08/04	4	23.48	8	23.29	23.30	-4	5,214	-0.08%
2020/08/03	8	23.06	6	23.18	23.20	2	5,131	0.04%
2020/07/31	0	0.00	22	22.50	22.50	-22	4,952	-0.44%
2020/07/30	5	22.60	0	0.00	22.70	5	4,934	0.10%
2020/07/27	0	0.00	15	22.60	21.90	-15	4,777	-0.31%
2020/07/24	32	22.68	31	22.26	22.35	1	4,727	0.02%
2020/07/23	0	0.00	12	23.02	22.95	-12	4,609	-0.26%
2020/07/22	5	22.61	5	22.85	23.25	0	4,529	0.00%
2020/07/21	1	22.30	0	0.00	22.40	1	4,421	0.02%
2020/07/20	2	22.55	5	22.73	22.65	-3	4,303	-0.07%
2020/07/17	41	23.02	29	22.63	23.15	12	4,216	0.28%
2020/07/16	15	23.61	41	23.42	23.60	-26	3,989	-0.65%
2020/07/15	9	22.46	1	22.40	22.70	8	3,602	0.22%
2020/07/14	2	21.65	3	21.87	22.30	-1	3,287	-0.03%
2020/07/10	0	0.00	3	20.60	21.10	-3	2,971	-0.10%
2020/07/09	6	20.71	5	20.70	20.70	1	2,861	0.03%
2020/07/08	8	21.02	2	21.15	20.70	6	2,907	0.21%
2020/07/07	26	20.48	0	0.00	20.65	26	2,813	0.92%
2020/07/06	4	20.85	36	20.81	20.55	-32	2,786	-1.15%
2020/07/03	1	20.45	0	0.00	20.50	1	2,673	0.04%
2020/07/02	8	20.34	1	20.25	20.55	7	2,662	0.26%
2020/07/01	3	20.17	15	20.64	21.00	-12	2,564	-0.47%
2020/06/30	3	19.70	0	0.00	19.65	3	2,359	0.13%
2020/06/29	3	19.60	0	0.00	19.55	3	2,360	0.13%
2020/06/24	1	20.85	6	20.90	20.95	-5	2,304	-0.22%
2020/06/23	2	20.80	5	20.75	20.80	-3	2,372	-0.13%
2020/06/22	1	20.75	0	0.00	20.70	1	2,383	0.04%
2020/06/19	4	20.84	2	20.85	20.70	2	2,391	0.08%
2020/06/18	2	20.65	0	0.00	20.65	2	2,366	0.08%
2020/06/17	0	0.00	1	20.60	20.65	-1	2,377	-0.04%
2020/06/15	3	20.38	0	0.00	20.30	3	2,501	0.12%
2020/06/12	1	20.10	2	20.05	20.30	-1	2,519	-0.04%
2020/06/11	6	20.68	0	0.00	20.50	6	2,549	0.24%
2020/06/08	1	20.90	2	20.95	21.00	-1	2,685	-0.04%
2020/06/05	2	20.98	0	0.00	20.95	2	2,688	0.07%
2020/06/03	0	0.00	1	20.75	20.80	-1	2,785	-0.04%
2020/06/02	0	0.00	5	20.70	20.60	-5	2,799	-0.18%
2020/05/29	2	20.40	0	0.00	20.40	2	2,810	0.07%
2020/05/26	5	20.40	0	0.00	20.40	5	2,887	0.17%
2020/05/19	2	20.20	0	0.00	20.55	2	3,059	0.07%
2020/05/18	0	0.00	2	19.70	19.70	-2	3,072	-0.07%
2020/05/15	3	20.05	3	20.17	19.95	0	3,112	0.00%
2020/05/14	15	20.35	48	20.29	20.00	-33	3,180	-1.04%
2020/05/13	20	20.40	22	20.55	20.55	-2	3,186	-0.06%
2020/05/12	3	20.47	0	0.00	20.50	3	3,246	0.09%
2020/05/11	41	20.40	11	20.45	20.40	30	3,273	0.92%
2020/05/08	48	20.59	71	20.55	20.40	-23	3,271	-0.70%
2020/05/07	0	0.00	8	20.75	21.20	-8	3,191	-0.25%
2020/05/06	31	20.45	30	20.55	20.50	1	3,212	0.03%
2020/05/05	32	20.46	30	20.55	20.50	2	3,310	0.06%
2020/05/04	25	20.48	25	20.56	20.50	0	3,346	0.00%
2020/04/30	10	20.63	13	20.64	20.90	-3	3,364	-0.09%
2020/04/29	8	20.50	10	20.51	20.50	-2	3,390	-0.06%
2020/04/28	0	0.00	3	20.28	20.30	-3	3,444	-0.09%
2020/04/27	1	20.20	4	20.20	20.20	-3	3,585	-0.08%
2020/04/24	56	20.11	20	20.10	20.10	36	3,622	0.99%
2020/04/21	0	0.00	10	19.35	19.20	-10	3,741	-0.27%
2020/04/20	5	19.93	0	0.00	19.80	5	3,824	0.13%
2020/04/17	7	20.01	0	0.00	19.90	7	3,946	0.18%
2020/04/16	0	0.00	2	20.00	20.00	-2	3,918	-0.05%
2020/04/15	12	20.05	59	20.06	20.10	-47	3,922	-1.20%
2020/04/14	1	19.95	3	19.78	20.00	-2	3,916	-0.05%
2020/04/13	77	19.64	10	19.64	19.80	67	3,913	1.71%
2020/04/10	0	0.00	2	19.25	19.20	-2	3,842	-0.05%
2020/04/09	3	19.13	2	19.35	19.10	1	3,886	0.03%
2020/04/08	3	18.88	5	18.95	19.25	-2	3,879	-0.05%
2020/04/07	5	18.53	20	18.55	18.65	-15	3,880	-0.39%
2020/04/06	2	18.03	5	18.20	18.30	-3	3,965	-0.08%
2020/03/31	4	18.10	0	0.00	17.95	4	3,977	0.10%
2020/03/30	18	17.77	68	17.84	18.05	-50	4,001	-1.25%
2020/03/27	73	18.79	3	18.40	18.20	70	4,021	1.74%
2020/03/26	2	17.55	0	0.00	17.70	2	3,905	0.05%
2020/03/24	0	0.00	1	16.95	16.90	-1	3,869	-0.03%
2020/03/23	0	0.00	2	16.10	16.10	-2	3,876	-0.05%
2020/03/20	1	16.80	0	0.00	16.85	1	3,879	0.03%
2020/03/19	5	15.80	1.1	15.51	15.35	3.9	3,869	0.10%
2020/03/18	0	0.00	1	17.40	17.00	-1	3,824	-0.03%
2020/03/17	1	16.60	3	17.55	17.40	-2	3,870	-0.05%
2020/03/16	1	18.80	0	0.00	18.25	1	3,862	0.03%
2020/03/13	0	0.00	8	18.30	18.80	-8	3,864	-0.21%
2020/03/12	6	20.17	15	20.10	19.90	-9	3,867	-0.23%
2020/03/11	0	0.00	0.4	21.85	21.30	-0.4	3,829	-0.01%
2020/03/10	15	21.68	2	21.63	21.85	13	3,833	0.34%
2020/03/09	13	22.52	0	0.00	22.05	13	3,775	0.34%
2020/03/06	0	0.00	23.2	23.04	22.95	-23.2	3,723	-0.62%
2020/03/05	1	23.25	0	0.00	23.30	1	3,712	0.03%
2020/02/27	6	23.80	0	0.00	23.35	6	4,062	0.15%
2020/02/26	3	23.87	0	0.00	23.95	3	4,114	0.07%
2020/02/25	0	0.00	2	24.05	24.05	-2	4,137	-0.05%
2020/02/24	3	24.07	4	24.08	24.05	-1	4,155	-0.02%
2020/02/21	3	24.45	0	0.00	24.35	3	4,146	0.07%
2020/02/20	0	0.00	5	24.52	24.50	-5	4,153	-0.12%
2020/02/19	3	24.35	21	24.36	24.35	-18	4,138	-0.43%
2020/02/18	3	23.97	6	24.05	24.10	-3	4,320	-0.07%
2020/02/17	23	23.92	0	0.00	24.05	23	4,607	0.50%
2020/02/14	3	23.60	10	23.55	23.55	-7	4,521	-0.15%
2020/02/13	18	23.52	1	23.55	23.35	17	4,508	0.38%
2020/02/12	24	23.24	2	23.30	23.25	22	4,518	0.49%
2020/02/11	0	0.00	2	23.10	23.10	-2	4,486	-0.04%
2020/02/10	17	22.69	1	22.40	22.65	16	4,491	0.36%
2020/02/07	1	22.90	0	0.00	22.95	1	4,514	0.02%
2020/02/06	5	23.26	4	23.30	23.35	1	4,491	0.02%
2020/02/05	3	22.53	1	22.65	22.50	2	4,420	0.05%
2020/02/04	2	22.70	0	0.00	22.80	2	4,384	0.05%
2020/02/03	5	22.25	0	0.00	22.50	5	4,378	0.11%
2020/01/31	0	0.00	1	23.00	23.30	-1	4,319	-0.02%
2020/01/30	2	23.13	11	23.49	22.85	-9	4,275	-0.21%
2020/01/20	2	25.35	2	25.35	25.35	0	4,161	0.00%
2020/01/16	12	25.53	0	0.00	25.25	12	4,164	0.29%
2020/01/15	0	0.00	9	25.14	25.15	-9	4,079	-0.22%
2020/01/14	4	25.14	11	25.26	25.00	-7	4,057	-0.17%
2020/01/13	2.3	24.34	1	24.85	24.85	1.3	3,956	0.03%
2020/01/10	1	24.10	0	0.00	24.10	1	3,839	0.03%
2020/01/08	1	23.60	5	23.77	23.60	-4	3,819	-0.10%
2020/01/07	5	24.00	3	23.67	23.80	2	3,796	0.05%
2020/01/06	0	0.00	2	23.95	23.95	-2	3,775	-0.05%
2020/01/03	0	0.00	16	24.70	24.25	-16	3,793	-0.42%
2020/01/02	1	24.45	0	0.00	24.40	1	3,817	0.03%
2019/12/31	2	24.30	0	0.00	24.15	2	3,841	0.05%
2019/12/30	7	24.49	6	24.61	24.50	1	3,801	0.03%
2019/12/27	1	24.20	1	24.15	24.20	0	3,679	0.00%
2019/12/26	0	0.00	1	24.05	24.05	-1	3,664	-0.03%
2019/12/25	2	24.10	6	24.12	24.05	-4	3,655	-0.11%
2019/12/24	0	0.00	16	23.95	23.95	-16	3,652	-0.44%
2019/12/23	0	0.00	4	23.88	23.85	-4	3,627	-0.11%
2019/12/20	1	23.80	6	23.95	23.80	-5	3,629	-0.14%
2019/12/19	0	0.00	52	23.72	23.85	-52	3,637	-1.43%
2019/12/17	0	0.00	2	23.75	23.80	-2	3,649	-0.05%
2019/12/16	0	0.00	1	24.00	23.75	-1	3,639	-0.03%
2019/12/13	1	23.95	0.3	23.60	23.60	0.8	3,609	0.02%
2019/12/12	2	24.18	1	24.25	23.95	1	3,564	0.03%
2019/12/11	0	0.00	1	24.20	24.20	-1	3,511	-0.03%
2019/12/10	2	23.85	1	24.05	24.05	1	3,476	0.03%
2019/12/09	5	24.15	4	23.95	23.90	1	3,438	0.03%
2019/12/06	0	0.00	2	23.75	23.70	-2	3,371	-0.06%
2019/12/05	0	0.00	0.5	23.80	23.60	-0.5	3,373	-0.01%
2019/12/04	2	23.55	0	0.00	23.55	2	3,393	0.06%
2019/12/03	5	23.60	0	0.00	23.55	5	3,520	0.14%
2019/12/02	1	23.65	0	0.00	23.50	1	3,554	0.03%
2019/11/29	4	23.59	2	23.58	23.60	2	3,547	0.06%
2019/11/28	5	23.93	8	24.06	23.90	-3	3,500	-0.09%
2019/11/27	26	24.41	5	24.49	24.35	21	3,552	0.59%
2019/11/26	2	24.00	14	23.83	24.00	-12	3,402	-0.35%
2019/11/25	65	23.77	4	23.70	23.70	61	3,296	1.85%
2019/11/22	2	23.35	7	23.33	23.40	-5	3,240	-0.15%
2019/11/21	2	23.25	3	23.13	23.25	-1	3,227	-0.03%
2019/11/20	0	0.00	2	23.20	23.15	-2	3,311	-0.06%
2019/11/19	0	0.00	12	23.16	23.35	-12	3,395	-0.35%
2019/11/18	3	23.25	11	23.20	23.15	-8	3,401	-0.24%
2019/11/15	14	23.34	2	23.43	23.25	12	3,352	0.36%
2019/11/14	13	23.14	10	22.87	22.95	3	3,139	0.10%
2019/11/12	1	21.65	0	0.00	21.85	1	2,892	0.03%
2019/11/11	8	21.82	5	21.97	21.60	3	2,949	0.10%
2019/11/08	0	0.00	1	22.70	22.60	-1	2,965	-0.03%
2019/11/07	1	22.35	0	0.00	22.55	1	3,148	0.03%
2019/11/06	0	0.00	2	22.85	22.55	-2	3,240	-0.06%
2019/11/05	2	22.63	0	0.00	22.55	2	3,224	0.06%
2019/11/04	0	0.00	10	22.65	22.65	-10	3,244	-0.31%
2019/10/31	0	0.00	5	22.45	22.20	-5	3,258	-0.15%
2019/10/29	4	22.41	10	22.30	22.25	-6	3,367	-0.18%
2019/10/28	0	0.00	3	22.63	22.65	-3	3,593	-0.08%
2019/10/25	1	22.60	1	22.80	22.50	0	3,564	0.00%
2019/10/24	1	22.35	0	0.00	22.35	1	3,504	0.03%
2019/10/23	1	22.45	0	0.00	22.20	1	3,511	0.03%
2019/10/22	0	0.00	2	22.45	22.30	-2	3,512	-0.06%
2019/10/17	1	21.90	16	22.00	21.90	-15	3,474	-0.43%
2019/10/16	1	21.80	0	0.00	21.75	1	3,478	0.03%
2019/10/15	1	21.90	0	0.00	21.95	1	3,474	0.03%
2019/10/14	10	22.05	0	0.00	22.05	10	3,471	0.29%
2019/10/09	1	22.15	4	22.06	22.00	-3	3,465	-0.09%
2019/10/08	16	22.08	1	22.05	22.00	15	3,443	0.44%
2019/10/07	0	0.00	1	21.70	22.30	-1	3,385	-0.03%
2019/10/02	10	21.40	0	0.00	21.50	10	3,470	0.29%
2019/09/25	3	22.10	0	0.00	22.05	3	3,440	0.09%
2019/09/24	0	0.00	2	22.40	22.20	-2	3,441	-0.06%
2019/09/23	11	22.55	0	0.00	22.50	11	3,460	0.32%
2019/09/19	1	22.20	0	0.00	22.30	1	3,406	0.03%
2019/09/17	0	0.00	2	22.00	21.90	-2	3,404	-0.06%
2019/09/16	1	22.15	10	22.00	21.95	-9	3,446	-0.26%
2019/09/11	2	22.20	0	0.00	22.15	2	3,596	0.06%
2019/09/10	2	22.20	5	22.20	22.10	-3	3,584	-0.08%
2019/09/09	5	22.46	1	22.45	22.35	4	3,556	0.11%
2019/09/06	3	22.67	23	22.69	22.65	-20	3,516	-0.57%
2019/09/05	8	22.95	15	22.99	22.95	-7	3,455	-0.20%
2019/09/04	4	22.31	3	22.55	22.65	1	3,324	0.03%
2019/09/03	1	22.35	5	22.26	22.35	-4	3,285	-0.12%
2019/09/02	2	22.35	5	22.41	22.45	-3	3,267	-0.09%
2019/08/30	6	22.33	7	22.33	22.15	-1	3,245	-0.03%
2019/08/29	2	21.73	9	21.77	21.85	-7	3,124	-0.22%
2019/08/28	1	21.85	5	21.85	21.85	-4	3,094	-0.13%
2019/08/27	14	22.19	2	22.25	21.95	12	3,082	0.39%
2019/08/23	7	22.31	1	22.35	22.05	6	3,080	0.19%
2019/08/22	4	23.25	36	23.32	23.40	-32	2,951	-1.08%
2019/08/21	1	23.10	0	0.00	23.10	1	2,853	0.04%
2019/08/20	0	0.00	2	23.30	23.05	-2	2,801	-0.07%
2019/08/19	12	23.01	2	22.95	23.10	10	2,763	0.36%
2019/08/16	22	22.84	1	23.00	22.85	21	2,745	0.76%
2019/08/15	1	22.70	1	22.80	22.80	0	2,707	0.00%
2019/08/14	5	23.35	2	23.55	23.10	3	2,666	0.11%
2019/08/13	1	23.25	4	23.38	23.30	-3	2,616	-0.11%
2019/08/12	8	23.34	39	23.53	23.55	-31	2,551	-1.22%
2019/08/08	9	22.64	4	22.80	22.75	5	2,376	0.21%
2019/08/07	3	22.05	0	0.00	22.25	3	2,279	0.13%
2019/08/06	3	21.45	0	0.00	21.90	3	2,291	0.13%
2019/08/05	2	21.80	0	0.00	21.85	2	2,270	0.09%
2019/08/01	3	22.47	4	22.45	22.50	-1	2,292	-0.04%
2019/07/31	4	22.34	7	22.16	22.70	-3	2,251	-0.13%
2019/07/30	13	22.68	22	22.59	22.50	-9	2,184	-0.41%
2019/07/29	0	0.00	1	21.70	21.75	-1	2,002	-0.05%
2019/07/26	2	21.70	2	21.80	21.75	0	2,077	0.00%
2019/07/25	1	21.40	2	21.50	21.60	-1	2,113	-0.05%
2019/07/24	10	21.46	5	21.65	21.40	5	2,112	0.24%
2019/07/17	0	0.00	2	21.35	21.35	-2	2,297	-0.09%
2019/07/15	0	0.00	5	21.41	21.45	-5	2,511	-0.20%
2019/07/12	2	21.50	0	0.00	21.45	2	2,581	0.08%
2019/07/10	2	21.10	0	0.00	21.10	2	2,754	0.07%
2019/07/09	18	21.23	9	21.22	21.15	9	2,893	0.31%
2019/07/08	5	20.79	1	20.95	20.85	4	2,813	0.14%
2019/07/05	1	20.70	0	0.00	20.60	1	2,852	0.04%
2019/07/03	0	0.00	1	20.70	20.65	-1	3,321	-0.03%
2019/07/01	0	0.00	1	20.65	20.55	-1	3,357	-0.03%
2019/06/28	0	0.00	3	20.35	20.40	-3	3,382	-0.09%
2019/06/27	1	20.60	7	20.56	20.60	-6	3,407	-0.18%
2019/06/25	1	20.35	0	0.00	20.25	1	3,465	0.03%
2019/06/24	1	20.10	1	20.30	20.25	0	3,491	0.00%
2019/06/21	7	20.74	1	20.95	20.45	6	3,496	0.17%
2019/06/20	18	21.46	3	21.22	21.10	15	3,487	0.43%
2019/06/19	0	0.00	2	19.70	19.75	-2	3,382	-0.06%
2019/06/14	0	0.00	1	19.60	19.60	-1	3,730	-0.03%
2019/06/11	1	19.75	1	19.50	19.70	0	3,809	0.00%
2019/06/10	1	19.40	0	0.00	19.40	1	3,857	0.03%
2019/05/31	17	19.69	17	19.78	19.70	0	4,548	0.00%
2019/05/30	1	19.10	0	0.00	19.30	1	4,622	0.02%
2019/05/24	0	0.00	1	19.15	19.05	-1	5,169	-0.02%
2019/05/23	0	0.00	19	19.12	18.95	-19	5,190	-0.37%
2019/05/22	2	19.53	4	19.49	19.50	-2	5,232	-0.04%
2019/05/20	1	19.40	0	0.00	19.40	1	5,301	0.02%
2019/05/17	2	19.63	0	0.00	19.30	2	5,307	0.04%
2019/05/16	4	20.15	0	0.00	19.85	4	5,331	0.08%
2019/05/15	3	20.17	7	20.10	20.05	-4	5,351	-0.07%
2019/05/14	11	20.16	5	20.11	20.20	6	5,430	0.11%
2019/05/13	0	0.00	3	20.67	20.75	-3	5,468	-0.05%
2019/05/10	0	0.00	6	20.60	20.60	-6	5,498	-0.11%
2019/05/09	6	21.29	0	0.00	20.85	6	5,609	0.11%
2019/05/08	2	21.70	5	21.80	21.85	-3	5,716	-0.05%
2019/05/07	2	22.08	1	22.05	22.05	1	5,742	0.02%
2019/05/06	3	22.08	0	0.00	22.00	3	5,720	0.05%
2019/05/02	2	22.90	2	22.95	22.90	0	5,555	0.00%
2019/04/30	2	22.45	5	22.54	22.50	-3	5,507	-0.05%
2019/04/29	2	22.45	11	22.27	22.20	-9	5,488	-0.16%
2019/04/26	1	22.40	1	22.30	22.25	0	5,475	0.00%
2019/04/25	1	22.75	3	22.85	22.75	-2	5,471	-0.04%
2019/04/24	5	22.60	0	0.00	22.60	5	5,519	0.09%
2019/04/23	18	22.71	3	22.70	22.60	15	5,495	0.27%
2019/04/22	3	22.95	8	22.90	22.90	-5	5,439	-0.09%
2019/04/19	2	22.65	7	22.45	22.45	-5	5,308	-0.09%
2019/04/18	12	22.48	3	22.58	22.00	9	5,233	0.17%
2019/04/17	2	22.40	27	22.41	22.60	-25	5,158	-0.48%
2019/04/16	62	22.63	41	22.45	22.45	21	5,118	0.41%
2019/04/15	14	22.44	7.1	22.32	22.50	6.9	4,977	0.14%
2019/04/12	0	0.00	20	21.75	21.80	-20	4,825	-0.41%
2019/04/11	3	21.87	4	21.76	21.65	-1	4,799	-0.02%
2019/04/10	33	22.14	10	22.25	22.10	23	4,723	0.49%
2019/04/09	2	21.75	7	21.63	21.80	-5	4,415	-0.11%
2019/04/08	2	20.95	0	0.00	20.95	2	4,251	0.05%
2019/04/02	3	20.75	0	0.00	20.70	3	4,189	0.07%
2019/04/01	3	20.90	0	0.00	20.55	3	4,156	0.07%
2019/03/27	3	21.00	0	0.00	20.75	3	4,027	0.07%
2019/03/26	2	20.85	2	20.90	20.80	0	4,012	0.00%
2019/03/25	4	20.84	5	20.75	20.85	-1	4,020	-0.02%
2019/03/22	6	21.36	2	21.20	21.20	4	4,000	0.10%
2019/03/21	30	21.65	1	21.70	21.70	29	3,969	0.73%
2019/03/20	1	20.85	0	0.00	21.50	1	4,124	0.02%
2019/03/19	12	21.33	8	21.25	21.20	4	4,092	0.10%
2019/03/18	2	21.10	15	21.10	21.15	-13	4,062	-0.32%
2019/03/15	0	0.00	1	21.20	21.15	-1	4,051	-0.02%
2019/03/14	2	21.23	0	0.00	21.25	2	4,055	0.05%
2019/03/13	2	21.30	5	21.38	21.15	-3	4,052	-0.07%
2019/03/12	5	21.35	4	21.45	21.30	1	4,033	0.02%
2019/03/11	17	21.08	6	21.20	21.15	11	4,010	0.27%
2019/03/08	2	22.70	2	22.33	22.60	0	3,818	0.00%
2019/03/07	0	0.00	2	22.40	22.05	-2	3,709	-0.05%
2019/03/06	12	22.07	8	22.35	22.30	4	3,621	0.11%
2019/03/05	10	22.10	1	22.20	22.10	9	3,530	0.25%
2019/03/04	25	22.64	10	22.71	23.00	15	3,385	0.44%
2019/02/27	3	21.25	15	21.47	21.50	-12	2,983	-0.40%
2019/02/26	9	21.00	19	21.10	21.00	-10	2,851	-0.35%
2019/02/25	3	20.97	1	21.00	21.00	2	2,837	0.07%
2019/02/21	4	20.95	2	21.05	21.10	2	2,876	0.07%
2019/02/20	2	20.95	0	0.00	20.90	2	2,815	0.07%
2019/02/19	1	20.85	6	20.95	20.95	-5	2,785	-0.18%
2019/02/15	2	21.05	13	21.05	20.90	-11	2,723	-0.40%
2019/02/14	47	20.76	6	20.76	20.80	41	2,685	1.53%
2019/02/13	2	21.15	5	20.99	20.75	-3	2,648	-0.11%
2019/02/12	1	20.50	1	20.45	20.65	0	2,545	0.00%
2019/02/11	10	20.15	22	20.25	20.25	-12	2,463	-0.49%
2019/01/30	6	20.19	9	20.29	20.10	-3	2,412	-0.12%
2019/01/29	11	19.83	24	19.91	20.00	-13	2,272	-0.57%
2019/01/28	1	19.40	0	0.00	19.75	1	2,101	0.05%
2019/01/25	5	19.00	5	19.05	19.05	0	2,163	0.00%
2019/01/23	0	0.00	2	18.95	18.90	-2	2,185	-0.09%
2019/01/22	5	19.02	0	0.00	19.00	5	2,172	0.23%
2019/01/21	1	19.25	0	0.00	19.25	1	2,152	0.05%
2019/01/18	12	19.39	2	19.30	19.40	10	2,150	0.47%
2019/01/17	14	19.70	0	0.00	19.40	14	2,157	0.65%
2019/01/16	22	19.88	0	0.00	19.95	22	2,122	1.04%
2019/01/15	0	0.00	6	19.42	19.55	-6	1,974	-0.30%
2019/01/11	0	0.00	1	19.35	19.45	-1	1,970	-0.05%
2019/01/10	1	19.20	0	0.00	19.30	1	1,946	0.05%
2019/01/09	0	0.00	1	19.40	19.30	-1	1,948	-0.05%
2019/01/07	1	18.75	0	0.00	19.20	1	1,935	0.05%
2019/01/04	0	0.00	3	18.55	18.60	-3	1,924	-0.16%
2019/01/03	5	18.90	0	0.00	18.90	5	1,972	0.25%
2019/01/02	6	19.00	0	0.00	18.90	6	1,971	0.30%
2018/12/25	1	19.00	5	19.00	18.95	-4	2,007	-0.20%
2018/12/24	0	0.00	1	19.30	19.30	-1	2,010	-0.05%
2018/12/22	0	0.00	1	19.15	19.15	-1	2,015	-0.05%
2018/12/21	3	19.03	0	0.00	19.20	3	2,030	0.15%
2018/12/20	5	19.20	5	19.16	19.00	0	2,036	0.00%
2018/12/19	1	19.35	1	19.40	19.30	0	2,027	0.00%
2018/12/18	1	19.90	7	19.59	19.50	-6	2,063	-0.29%
2018/12/14	2	20.35	5	20.40	20.40	-3	2,118	-0.14%
2018/12/13	64	20.79	36	20.75	20.70	28	2,079	1.35%
2018/12/12	0	0.00	5	19.86	20.15	-5	1,712	-0.29%
2018/12/05	3	19.40	0	0.00	19.40	3	1,700	0.18%
2018/12/04	4	19.65	0	0.00	19.60	4	1,677	0.24%
2018/12/03	2	19.05	4	19.18	19.50	-2	1,569	-0.13%
2018/11/30	0	0.00	5	18.64	18.80	-5	1,511	-0.33%
2018/11/29	0.5	18.55	2	18.65	18.40	-1.5	1,507	-0.10%
2018/11/28	1	18.35	0	0.00	18.55	1	1,505	0.07%
2018/11/27	1	18.25	0	0.00	18.35	1	1,513	0.07%
2018/11/23	1	18.30	0	0.00	18.15	1	1,547	0.06%
2018/11/22	1	18.60	0	0.00	18.40	1	1,581	0.06%
2018/11/21	2	18.68	2	18.65	18.65	0	1,603	0.00%
2018/11/19	0	0.00	4	18.20	18.25	-4	1,559	-0.26%
2018/11/16	1	17.95	0	0.00	18.10	1	1,569	0.06%
2018/11/15	1	18.00	0	0.00	17.95	1	1,564	0.06%
2018/11/13	1	17.90	0	0.00	17.85	1	1,596	0.06%
2018/11/09	2	18.50	0	0.00	18.40	2	1,599	0.13%
2018/11/07	2	18.50	0	0.00	18.50	2	1,607	0.12%
2018/11/06	2	18.40	0	0.00	18.40	2	1,634	0.12%
2018/11/05	1	18.40	0	0.00	18.50	1	1,640	0.06%
2018/11/02	2	19.05	2	18.55	18.70	0	1,744	0.00%
2018/11/01	2	17.83	0	0.00	18.00	2	1,653	0.12%
2018/10/31	3	17.63	0	0.00	17.75	3	1,664	0.18%
2018/10/26	2	17.30	0	0.00	17.20	2	1,671	0.12%
2018/10/25	2	17.15	3	17.38	17.30	-1	1,673	-0.06%
2018/10/23	1	18.10	0	0.00	18.15	1	1,656	0.06%
2018/10/18	0	0.00	2	18.20	18.30	-2	1,678	-0.12%
2018/10/15	0	0.00	6	18.51	18.60	-6	1,676	-0.36%
2018/10/12	3	18.15	0	0.00	18.35	3	1,656	0.18%
2018/10/11	2	17.88	0	0.00	17.95	2	1,648	0.12%
2018/10/09	2	19.70	0	0.00	19.65	2	1,587	0.13%
2018/10/08	10	19.78	0	0.00	19.70	10	1,580	0.63%
2018/10/05	2	19.55	0	0.00	19.70	2	1,578	0.13%
2018/10/04	5	20.15	0	0.00	20.20	5	1,542	0.32%
2018/10/03	1	20.40	0	0.00	20.40	1	1,531	0.07%
2018/10/01	3	20.50	0	0.00	20.65	3	1,525	0.20%
2018/09/27	2	20.58	0	0.00	20.50	2	1,522	0.13%
2018/09/25	1	20.75	17	21.00	20.80	-16	1,503	-1.06%
2018/09/21	1	20.75	9	20.32	20.70	-8	1,480	-0.54%
2018/09/20	0	0.00	2	20.05	19.95	-2	1,382	-0.14%
2018/09/17	12	20.63	16	20.55	20.55	-4	1,352	-0.30%
2018/09/14	22	20.35	10	20.16	20.40	12	1,297	0.92%
2018/09/13	4	19.73	0.4	19.80	19.80	3.6	1,240	0.29%
2018/09/12	0	0.00	1	19.55	19.50	-1	1,240	-0.08%
2018/09/07	5	20.15	5	20.40	19.90	0	1,250	0.00%
2018/09/06	1	19.80	0	0.00	19.95	1	1,223	0.08%
2018/09/05	0	0.00	0.5	20.00	20.00	-0.5	1,234	-0.04%
2018/09/03	21	20.20	10	20.20	20.00	11	1,288	0.85%
2018/08/31	0	0.00	1	19.95	20.25	-1	1,281	-0.08%
2018/08/30	6	19.91	0	0.00	19.90	6	1,338	0.45%
2018/08/29	10	20.60	1	20.70	20.60	9	1,336	0.67%
2018/08/24	1	20.35	0	0.00	20.40	1	1,248	0.08%
2018/08/22	0	0.00	0.1	20.35	20.35	-0.1	1,241	-0.01%
2018/08/21	0	0.00	2	20.25	20.30	-2	1,236	-0.16%
2018/08/20	0	0.00	1	20.10	20.05	-1	1,226	-0.08%
2018/08/13	1	19.55	1	19.20	19.30	0	1,213	0.00%
2018/08/10	0	0.00	3	19.73	19.80	-3	1,184	-0.25%
2018/08/09	4	20.28	0	0.00	19.80	4	1,169	0.34%
2018/08/08	5	20.10	5	20.05	20.20	0	1,060	0.00%
2018/08/06	0	0.00	0.5	19.70	19.60	-0.5	1,040	-0.05%
2018/08/02	0	0.00	2	19.45	19.35	-2	1,047	-0.19%
2018/08/01	2	19.65	0	0.00	19.50	2	1,059	0.19%
2018/07/31	0	0.00	2	19.60	19.50	-2	1,066	-0.19%
2018/07/25	0	0.00	14	19.40	19.30	-14	1,070	-1.31%
2018/07/23	0	0.00	1	18.80	18.90	-1	1,061	-0.09%
2018/07/20	5	18.67	0	0.00	18.65	5	1,070	0.47%
2018/07/19	4	18.60	3	18.60	18.60	1	1,077	0.09%
2018/07/18	0	0.00	3	18.52	18.60	-3	1,096	-0.27%
2018/07/09	4	18.03	0	0.00	18.00	4	1,220	0.33%
2018/06/27	1	18.85	0	0.00	18.70	1	1,163	0.09%
2018/06/26	1	18.80	0	0.00	18.85	1	1,161	0.09%
2018/06/20	1	18.90	0	0.00	19.05	1	1,173	0.09%
2018/06/14	0	0.00	4	19.35	19.35	-4	1,148	-0.35%
2018/06/13	1	19.70	0	0.00	19.60	1	1,145	0.09%
2018/06/12	5	19.75	0	0.00	19.80	5	1,141	0.44%
2018/06/08	0	0.00	2	19.45	19.45	-2	1,085	-0.18%
2018/06/07	7	19.64	5	19.55	19.40	2	1,126	0.18%
2018/06/04	0	0.00	2	19.35	19.35	-2	1,067	-0.19%
2018/05/29	1	19.10	0	0.00	19.00	1	1,089	0.09%
2018/05/25	12	19.20	8	19.40	19.25	4	1,114	0.36%
2018/05/23	5	18.70	0	0.00	18.65	5	1,081	0.46%
2018/05/22	5	18.80	0	0.00	18.75	5	1,093	0.46%
2018/05/16	0	0.00	10	18.50	18.45	-10	1,154	-0.87%
2018/05/14	1	18.60	0	0.00	18.60	1	1,234	0.08%
2018/05/04	5	18.59	0	0.00	18.50	5	1,300	0.38%
2018/05/03	3	19.00	0	0.00	18.80	3	1,532	0.20%
2018/04/30	1	19.00	0	0.00	19.00	1	1,638	0.06%
2018/04/27	2	19.00	0	0.00	19.00	2	1,643	0.12%
2018/04/26	4	19.03	0	0.00	19.00	4	1,653	0.24%
2018/04/24	4	19.33	0	0.00	19.25	4	1,738	0.23%
2018/04/23	8	19.94	0	0.00	19.85	8	1,992	0.40%
2018/04/20	3	20.10	1	20.05	20.05	2	2,095	0.10%
2018/04/19	1	20.30	1	19.95	20.35	0	2,097	0.00%
2018/04/18	5	19.96	0	0.00	19.95	5	2,043	0.24%
2018/04/17	0	0.00	1	20.40	20.15	-1	2,028	-0.05%
2018/04/16	0	0.00	10	20.65	20.55	-10	2,022	-0.49%
2018/04/12	1	20.60	0	0.00	20.65	1	2,032	0.05%
2018/03/30	2	20.65	0	0.00	20.60	2	2,039	0.10%
2018/03/27	1	20.80	0	0.00	20.75	1	2,050	0.05%
2018/03/22	1	21.10	0	0.00	21.10	1	2,030	0.05%
2018/03/20	2	21.30	5	21.30	21.30	-3	2,018	-0.15%
2018/03/13	1	21.50	5	21.25	21.50	-4	2,030	-0.20%
2018/03/09	2	21.15	5	21.10	21.15	-3	2,004	-0.15%
2018/03/08	1	21.20	1	21.20	21.15	0	1,999	0.00%
2018/03/01	10	21.73	0	0.00	21.70	10	1,996	0.50%
2018/02/26	2	21.55	0	0.00	21.55	2	1,971	0.10%
2018/02/07	5	21.25	0	0.00	21.15	5	1,990	0.25%
2018/02/06	3	21.57	5	21.35	21.10	-2	1,976	-0.10%
2018/02/02	1	22.70	0	0.00	22.70	1	1,928	0.05%
2018/02/01	0	0.00	4	22.80	22.70	-4	1,937	-0.21%
2018/01/31	0	0.00	1	22.70	22.75	-1	1,916	-0.05%
2018/01/29	1	23.10	0	0.00	23.25	1	1,906	0.05%
2018/01/26	14	23.85	49	23.69	23.45	-35	1,867	-1.87%
2018/01/25	2	23.30	3	23.07	23.00	-1	1,626	-0.06%
2018/01/24	0	0.00	2	22.50	22.50	-2	1,515	-0.13%
2018/01/23	0	0.00	1	22.40	22.40	-1	1,509	-0.07%
2018/01/22	0	0.00	2	22.70	22.55	-2	1,510	-0.13%
2018/01/19	4	22.64	2	22.70	22.60	2	1,511	0.13%
2018/01/18	2	23.15	1	23.00	22.90	1	1,485	0.07%
2018/01/17	10	23.31	24	23.40	23.40	-14	1,425	-0.98%
2018/01/16	5	22.50	0	0.00	22.75	5	1,154	0.43%
2018/01/15	2	21.40	0	0.00	21.40	2	1,063	0.19%
2018/01/09	2	21.70	0	0.00	21.65	2	1,141	0.18%
2018/01/08	1	21.80	0	0.00	21.80	1	1,148	0.09%
2018/01/05	0	0.00	0	22.05	21.95	0	1,155	0.00%