康舒 (6282)-元大-員林券商分點個股進出

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-員林券商分點個股進出

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-員林券商分點個股進出
元大-員林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	5	39.36	7	39.56	39.35	-2	10,976	-0.02%
2024/05/02	17	39.79	0.2	39.95	40.00	16.8	10,957	0.15%
2024/04/30	4	39.96	6	39.79	39.75	-2	10,972	-0.02%
2024/04/26	3	39.75	0	0.00	39.50	3	10,984	0.03%
2024/04/25	9.9	39.94	0	0.00	39.85	9.9	10,967	0.09%
2024/04/24	1	40.05	16	39.83	40.40	-15	10,947	-0.14%
2024/04/23	6	38.95	0	0.00	38.85	6	10,931	0.05%
2024/04/22	10	40.12	41	40.33	39.35	-31	10,877	-0.28%
2024/04/19	11	39.80	14.3	39.82	39.50	-3.3	10,745	-0.03%
2024/04/18	6.5	40.97	5	41.12	40.40	1.5	10,615	0.01%
2024/04/17	9	40.54	21	40.47	40.75	-12	10,474	-0.11%
2024/04/16	2.5	38.62	7	38.41	38.30	-4.5	10,305	-0.04%
2024/04/15	11	40.13	13	40.03	39.90	-2	10,315	-0.02%
2024/04/12	32.1	40.02	20	40.18	40.45	12.1	10,271	0.12%
2024/04/11	12	40.18	11.3	40.16	40.25	0.8	10,156	0.01%
2024/04/10	19	39.23	5	39.26	39.20	14	9,981	0.14%
2024/04/09	0	0.00	2	39.00	39.00	-2	10,013	-0.02%
2024/04/08	3	38.40	2	38.45	38.50	1	10,015	0.01%
2024/04/03	1	38.90	3	38.92	38.85	-2	10,019	-0.02%
2024/04/02	1.1	38.96	0	0.00	39.10	1.1	10,097	0.01%
2024/04/01	28.1	39.27	1	39.45	39.40	27.1	10,145	0.27%
2024/03/29	2.1	38.78	3	38.87	38.75	-1	10,193	-0.01%
2024/03/28	6	38.99	0	0.00	38.90	6	10,175	0.06%
2024/03/27	6.3	39.15	4	39.10	39.00	2.3	10,146	0.02%
2024/03/26	5.1	39.53	16	39.22	39.15	-11	10,103	-0.11%
2024/03/25	9	40.11	6	39.90	39.90	3	10,099	0.03%
2024/03/22	7	40.44	0	0.00	40.20	7	10,107	0.07%
2024/03/21	2.7	40.22	4	40.08	40.30	-1.3	10,097	-0.01%
2024/03/20	4	39.76	0	0.00	39.65	4	10,091	0.04%
2024/03/19	9.1	40.02	3	39.92	39.80	6.1	10,154	0.06%
2024/03/18	2	39.35	0	0.00	39.65	2	10,366	0.02%
2024/03/15	2	39.23	1	39.20	39.80	1	10,478	0.01%
2024/03/14	0	0.00	1.5	39.33	39.20	-1.5	10,726	-0.01%
2024/03/13	6.5	39.33	4	39.23	39.05	2.5	10,774	0.02%
2024/03/12	3	40.32	4.6	40.31	40.30	-1.6	10,779	-0.01%
2024/03/11	0	0.00	1	40.15	40.00	-1	10,904	-0.01%
2024/03/08	7.1	40.03	401	39.55	39.85	-393.9	11,025	-3.57%	大賣/鉅額交易
2024/03/07	6.1	40.34	2	40.35	40.00	4.1	11,118	0.04%
2024/03/06	5.4	41.49	2.1	41.25	41.10	3.2	11,233	0.03%
2024/03/05	9.1	41.67	2	42.00	41.60	7.1	11,387	0.06%
2024/03/04	7.1	41.89	4	42.25	41.80	3.1	11,485	0.03%
2024/03/01	2.2	42.72	19	42.36	42.25	-16.8	11,617	-0.14%
2024/02/29	25	41.81	21	41.51	42.60	4	11,708	0.03%
2024/02/27	8.6	39.94	0	0.00	39.50	8.6	11,723	0.07%
2024/02/26	16	40.69	4	40.91	40.60	12	13,446	0.09%
2024/02/23	8.1	41.10	6	40.88	40.55	2.1	15,113	0.01%
2024/02/22	10.1	41.44	3	41.45	41.50	7.1	15,239	0.05%
2024/02/21	22	42.04	7	42.81	41.45	15	15,179	0.10%
2024/02/20	13	43.72	17	43.43	42.85	-4	14,721	-0.03%
2024/02/19	18	43.51	42.3	43.65	43.85	-24.3	14,197	-0.17%
2024/02/16	25	43.70	60	43.49	43.55	-35	13,967	-0.25%
2024/02/15	16	41.88	10	42.25	42.20	6	13,696	0.04%
2024/02/05	2	41.70	4	41.45	41.70	-2	13,589	-0.01%
2024/02/02	17	41.83	4	41.96	41.35	13	13,461	0.10%
2024/02/01	24	42.20	58	41.85	42.00	-34	13,292	-0.26%
2024/01/31	31.4	40.90	4	41.05	40.80	27.4	12,842	0.21%
2024/01/30	10.3	41.19	5	41.21	40.50	5.3	12,741	0.04%
2024/01/29	2	40.05	2.1	40.27	40.65	-0.1	12,517	0.00%
2024/01/26	3.2	39.05	2	39.35	38.90	1.2	12,381	0.01%
2024/01/25	2	39.55	0	0.00	39.35	2	12,422	0.02%
2024/01/24	2	39.90	3	39.98	39.85	-1	12,460	-0.01%
2024/01/23	3	40.00	0.1	40.00	40.05	2.9	12,528	0.02%
2024/01/22	21	39.33	1	39.20	39.45	20	12,543	0.16%
2024/01/19	1	38.70	6	38.81	38.85	-5	12,579	-0.04%
2024/01/18	3	37.97	2	38.20	38.30	1	12,595	0.01%
2024/01/17	9.7	38.27	0	0.00	37.90	9.7	12,633	0.08%
2024/01/16	2	38.92	1	39.05	38.85	1	12,610	0.01%
2024/01/15	3	39.33	1	39.30	39.35	2	12,657	0.02%
2024/01/12	1	39.30	4	39.16	38.95	-3	12,760	-0.02%
2024/01/11	1	39.40	6	39.53	39.45	-5	12,847	-0.04%
2024/01/10	2.2	38.55	2	38.65	38.75	0.2	12,892	0.00%
2024/01/09	13	38.98	13	38.93	38.90	0	12,968	0.00%
2024/01/08	0.1	39.85	3	39.95	39.90	-3	13,101	-0.02%
2024/01/05	1.1	39.76	0	0.00	39.65	1.1	13,182	0.01%
2024/01/04	0	0.00	1	39.95	39.75	-1	13,377	-0.01%
2024/01/03	5	40.26	6	40.23	40.10	-1	13,467	-0.01%
2024/01/02	1	40.85	0	0.00	40.85	1	13,473	0.01%
2023/12/29	2.3	41.34	1	41.05	41.10	1.3	13,509	0.01%
2023/12/28	4.2	41.51	3	41.60	41.25	1.2	13,529	0.01%
2023/12/27	9	41.24	8.1	40.96	40.90	0.9	13,590	0.01%
2023/12/26	5	41.10	11.7	40.98	41.30	-6.7	13,787	-0.05%
2023/12/25	3	40.92	3.3	40.62	40.50	-0.3	13,817	0.00%
2023/12/22	2	40.55	17	40.40	40.45	-15	13,842	-0.11%
2023/12/21	0	40.70	1	40.65	40.55	-1	13,877	-0.01%
2023/12/20	2	40.85	0	0.00	40.90	2	13,918	0.01%
2023/12/19	5.1	40.00	5	39.99	40.00	0.1	13,976	0.00%
2023/12/18	0	0.00	10	40.28	40.05	-10	14,091	-0.07%
2023/12/15	7.8	40.86	6	40.83	40.50	1.8	14,169	0.01%
2023/12/14	1	40.70	4	40.65	40.55	-3	14,320	-0.02%
2023/12/13	22	40.42	34	40.19	40.05	-12	14,340	-0.08%
2023/12/12	3	41.62	7	41.59	41.25	-4	14,203	-0.03%
2023/12/11	22	42.53	18	42.48	42.00	4	14,209	0.03%
2023/12/08	10.4	42.07	1	42.00	41.75	9.4	14,044	0.07%
2023/12/07	6	42.12	10.1	42.06	41.80	-4.1	14,679	-0.03%
2023/12/06	6	41.75	12.6	41.73	41.50	-6.6	14,734	-0.04%
2023/12/05	7	41.79	5.1	41.60	41.60	1.9	14,713	0.01%
2023/12/04	6.1	41.80	5	41.28	41.25	1.1	14,650	0.01%
2023/12/01	15	42.34	10	42.33	42.10	5	14,631	0.03%
2023/11/30	2	42.13	0.1	42.35	41.90	1.9	14,758	0.01%
2023/11/29	8	41.97	1	41.65	41.65	7	14,853	0.05%
2023/11/28	12	41.94	5	41.93	41.80	7	15,043	0.05%
2023/11/27	32	42.99	18	42.82	42.30	14	14,918	0.09%
2023/11/24	17	43.60	17.1	43.60	43.70	-0.1	14,718	0.00%
2023/11/23	168.1	44.88	85	44.51	43.75	83	14,331	0.58%	大買/
2023/11/22	106	42.75	120.4	43.29	44.10	-14.4	12,667	-0.11%	大買/大賣/
2023/11/21	16	40.47	23	40.06	40.70	-7	11,159	-0.06%
2023/11/20	5	39.43	9	38.88	39.45	-4	11,274	-0.04%
2023/11/17	14	39.17	8	38.76	38.95	6	11,838	0.05%
2023/11/16	46	39.17	41.5	39.27	39.45	4.5	12,003	0.04%
2023/11/15	5	38.13	54	38.46	38.35	-49	11,935	-0.41%
2023/11/14	66.1	37.65	28	37.62	37.15	38.1	12,047	0.32%
2023/11/13	23	38.15	25	38.08	38.40	-2	12,162	-0.02%
2023/11/10	15	39.02	15.6	39.18	39.10	-0.6	12,194	0.00%
2023/11/09	0.8	39.01	0.1	39.40	39.00	0.7	12,456	0.01%
2023/11/08	5.1	39.85	1	39.80	39.55	4.1	12,864	0.03%
2023/11/07	8.1	39.77	0	0.00	39.20	8.1	13,105	0.06%
2023/11/06	2	39.45	0	0.00	39.55	2	14,180	0.01%
2023/11/03	3	38.92	0	0.00	38.80	3	14,553	0.02%
2023/11/02	1	38.60	7	38.71	38.60	-6	14,975	-0.04%
2023/11/01	1	37.80	0	0.00	38.00	1	15,472	0.01%
2023/10/31	7.3	38.23	8	38.69	38.00	-0.8	15,773	0.00%
2023/10/30	6	39.60	0	0.00	39.20	6	16,754	0.04%
2023/10/27	0.1	38.72	0	0.00	38.55	0.1	17,835	0.00%
2023/10/26	6.1	39.05	0	0.00	38.95	6.1	19,965	0.03%
2023/10/25	2	40.10	1	40.05	39.70	1	20,822	0.00%
2023/10/24	63.1	39.95	11	39.71	40.00	52.1	21,932	0.24%
2023/10/23	1	40.05	4.1	39.40	39.50	-3.1	22,787	-0.01%
2023/10/20	1.1	38.90	12.2	38.78	39.40	-11.1	23,267	-0.05%
2023/10/19	2.1	39.45	4	39.53	39.70	-1.9	23,658	-0.01%
2023/10/18	3	40.50	14	40.19	39.95	-11	24,055	-0.05%
2023/10/17	4.1	41.02	1	40.75	40.70	3.1	24,732	0.01%
2023/10/16	19	41.22	13	41.22	41.45	6	25,612	0.02%
2023/10/13	3.2	43.18	3	42.95	42.80	0.2	27,961	0.00%
2023/10/12	16.2	43.36	6	43.59	43.45	10.2	30,081	0.03%
2023/10/11	7	43.23	1	43.25	42.35	6	30,210	0.02%
2023/10/06	4	43.91	0	0.00	43.70	4	30,670	0.01%
2023/10/05	2	44.18	2.1	44.27	44.30	-0.1	31,388	0.00%
2023/10/04	4	43.84	3	43.72	43.85	1	31,815	0.00%
2023/10/03	11.1	44.71	0.5	45.10	44.20	10.6	32,722	0.03%
2023/10/02	8	45.25	11	45.02	45.45	-3	33,628	-0.01%
2023/09/28	1.5	44.11	8	43.78	43.70	-6.5	34,336	-0.02%
2023/09/27	4	42.94	2	43.10	43.10	2	35,761	0.01%
2023/09/26	3	43.30	0	0.00	43.20	3	37,794	0.01%
2023/09/25	8	43.57	4.5	43.67	43.45	3.5	38,974	0.01%
2023/09/22	3	43.43	24	43.04	43.50	-21	39,302	-0.05%
2023/09/21	20	42.57	14	42.80	42.60	6	39,267	0.02%
2023/09/20	10.6	43.71	9.4	43.96	43.15	1.2	39,189	0.00%
2023/09/19	21.3	43.89	33	43.93	43.40	-11.7	39,311	-0.03%
2023/09/18	10	44.91	3	45.08	44.65	7	39,690	0.02%
2023/09/15	15.9	46.10	12.3	45.94	45.75	3.5	40,063	0.01%
2023/09/14	31.3	45.59	20	45.48	45.70	11.3	40,128	0.03%
2023/09/13	18	45.16	10	45.34	45.05	8	40,247	0.02%
2023/09/12	57	46.24	54	47.28	45.40	3	40,652	0.01%
2023/09/11	14.6	44.70	5	45.05	44.85	9.6	40,603	0.02%
2023/09/08	8	46.05	1	46.45	45.80	7	40,753	0.02%
2023/09/07	30	47.04	10	47.17	47.00	20	40,959	0.05%
2023/09/06	13	47.50	10	47.53	47.35	3	41,183	0.01%
2023/09/05	39.1	47.12	32.3	47.17	47.20	6.8	41,306	0.02%
2023/09/04	34.1	45.61	25.2	45.92	45.90	8.9	41,445	0.02%
2023/09/01	33.5	46.71	31	46.90	46.35	2.5	41,770	0.01%
2023/08/31	10.5	46.12	12	46.20	46.45	-1.5	42,779	0.00%
2023/08/30	20.2	46.67	14	46.94	46.45	6.2	44,062	0.01%
2023/08/29	15	46.50	9	46.55	46.55	6	45,482	0.01%
2023/08/28	31.2	46.27	35	46.29	46.35	-3.8	46,384	-0.01%
2023/08/25	25	47.02	21	47.17	46.85	4	46,902	0.01%
2023/08/24	25.7	48.06	10	47.82	47.10	15.7	46,948	0.03%
2023/08/23	96.7	48.92	65	49.24	47.85	31.7	47,201	0.07%
2023/08/22	34.1	50.01	22	50.08	49.90	12.1	46,884	0.03%
2023/08/21	24	50.52	17	50.52	50.40	7	46,749	0.01%
2023/08/18	33	51.47	46	51.01	50.20	-13	47,029	-0.03%
2023/08/17	48	51.29	59	51.46	51.90	-11	47,268	-0.02%
2023/08/16	25	50.26	84	50.38	50.60	-59	47,831	-0.12%
2023/08/15	50.3	50.76	63.7	50.69	50.80	-13.4	48,675	-0.03%
2023/08/14	59.1	49.91	39	49.71	49.10	20.1	49,027	0.04%
2023/08/11	45.1	51.19	21	51.42	50.90	24.1	48,792	0.05%
2023/08/10	112.5	51.92	101	51.00	50.90	11.5	48,516	0.02%	大買/大賣/
2023/08/09	58.5	53.85	39.2	53.55	52.90	19.3	47,486	0.04%
2023/08/08	52	54.15	45.6	54.03	54.30	6.4	47,202	0.01%
2023/08/07	29	53.71	72.1	53.60	54.60	-43.1	46,958	-0.09%
2023/08/04	40	51.48	47	51.64	52.30	-7	46,645	-0.02%
2023/08/02	141.6	52.40	64	51.96	51.20	77.6	46,533	0.17%	大買/
2023/08/01	90.7	55.28	58	55.44	54.20	32.7	45,650	0.07%
2023/07/31	129	57.19	121.8	57.72	55.50	7.2	44,794	0.02%	大買/大賣/
2023/07/28	42	54.24	75.2	54.40	54.90	-33.1	42,884	-0.08%
2023/07/27	45.1	53.69	95.9	53.71	54.40	-50.8	42,240	-0.12%
2023/07/26	50.7	51.65	48	51.52	51.80	2.7	41,399	0.01%
2023/07/25	22.3	52.62	65	52.66	51.80	-42.7	41,221	-0.10%
2023/07/24	70	51.87	32	51.99	51.70	38	41,224	0.09%
2023/07/21	37	53.31	46	53.44	53.30	-9	41,214	-0.02%
2023/07/20	93	55.29	69	55.32	54.40	24	41,816	0.06%
2023/07/19	60.2	54.05	72.4	54.03	55.00	-12.3	41,858	-0.03%
2023/07/18	288	56.71	103	55.82	52.70	185	42,707	0.43%	大買/大賣/鉅額交易
2023/07/17	77.2	54.60	151.2	54.68	56.10	-74	42,738	-0.17%	大賣/
2023/07/14	16	50.99	10	51.01	51.20	6	41,616	0.01%
2023/07/13	42.2	51.12	53	50.97	50.00	-10.8	41,722	-0.03%
2023/07/12	66.9	52.05	39.2	52.16	51.80	27.7	41,607	0.07%
2023/07/11	40	50.92	11	50.70	50.50	29	40,894	0.07%
2023/07/10	115.4	51.79	29.1	51.74	51.10	86.3	40,558	0.21%	大買/
2023/07/07	73.1	52.55	72	53.34	53.10	1.1	39,683	0.00%
2023/07/06	50.4	53.20	60.6	53.03	52.20	-10.2	38,769	-0.03%
2023/07/05	80.1	54.42	72	54.57	53.60	8.1	37,858	0.02%
2023/07/04	104.5	50.89	123	51.11	50.90	-18.5	36,367	-0.05%	大買/大賣/
2023/07/03	75	49.12	83.3	49.31	48.90	-8.3	34,318	-0.02%
2023/06/30	7.1	46.01	10	45.75	46.45	-2.9	33,156	-0.01%
2023/06/29	8	44.44	5	44.05	44.10	3	32,804	0.01%
2023/06/28	16	44.67	2	44.90	44.30	14	32,764	0.04%
2023/06/27	28.6	44.69	4	44.28	44.50	24.6	32,815	0.08%
2023/06/26	26.3	46.43	7	46.35	45.55	19.3	32,644	0.06%
2023/06/21	22	48.33	21	48.35	48.80	1	32,215	0.00%
2023/06/20	13	47.12	3	47.00	46.90	10	31,953	0.03%
2023/06/19	9.4	46.83	5.3	46.94	46.65	4.1	31,896	0.01%
2023/06/16	8	48.47	11	48.30	47.70	-3	31,826	-0.01%
2023/06/15	29	48.11	10	48.59	48.45	19	31,480	0.06%
2023/06/14	29	47.03	22	46.90	47.00	7	31,053	0.02%
2023/06/13	29	47.53	10	47.30	47.55	19	30,911	0.06%
2023/06/12	25	48.11	15	47.65	47.60	10	30,884	0.03%
2023/06/09	18.3	47.88	7	47.68	47.90	11.3	30,833	0.04%
2023/06/08	78	48.68	15	47.89	47.20	63	30,866	0.20%
2023/06/07	124.5	48.34	65.4	48.60	48.10	59.1	30,694	0.19%	大買/
2023/06/06	136.1	48.42	131	49.27	49.20	5.1	30,757	0.02%	大買/大賣/
2023/06/05	274.2	51.27	140.3	51.29	51.20	133.9	30,189	0.44%	大買/大賣/鉅額交易
2023/06/02	46	47.74	54.4	48.42	49.85	-8.4	29,311	-0.03%
2023/06/01	93	45.74	81	45.97	45.35	12	28,629	0.04%
2023/05/31	16.3	45.06	38	44.90	45.00	-21.7	27,799	-0.08%
2023/05/30	20	43.87	6	44.35	43.60	14	27,272	0.05%
2023/05/29	140	44.03	152	44.49	44.05	-12	27,500	-0.04%	大買/大賣/
2023/05/26	39	42.55	33	42.70	42.15	6	27,080	0.02%
2023/05/25	3	43.75	2	43.73	43.50	1	27,046	0.00%
2023/05/24	35	44.12	25.2	44.23	43.90	9.8	27,509	0.04%
2023/05/23	21.1	44.16	26.4	44.01	43.70	-5.3	28,127	-0.02%
2023/05/22	40.1	44.00	44.5	44.23	43.70	-4.5	27,785	-0.02%
2023/05/19	26	43.48	30.5	43.09	42.50	-4.5	26,995	-0.02%
2023/05/18	26	41.50	26.1	41.66	42.20	-0.1	26,067	0.00%
2023/05/17	6.5	40.21	9	40.33	39.95	-2.5	25,602	-0.01%
2023/05/16	4	39.25	2	39.38	39.25	2	25,599	0.01%
2023/05/15	17.2	39.05	17	38.97	38.95	0.2	25,739	0.00%
2023/05/12	6	39.23	7	39.40	39.55	-1	26,196	0.00%
2023/05/11	15.3	39.30	3	38.77	38.80	12.3	27,085	0.05%
2023/05/10	4	40.29	18	40.10	40.10	-14	27,456	-0.05%
2023/05/09	16	42.14	5	41.49	40.85	11	28,203	0.04%
2023/05/08	12	42.69	8	42.46	42.55	4	28,589	0.01%
2023/05/05	4	41.86	1	41.70	41.70	3	28,955	0.01%
2023/05/04	21	42.05	15	41.62	42.25	6	29,544	0.02%
2023/05/03	27	42.31	26.4	42.62	42.10	0.7	30,042	0.00%
2023/05/02	28	43.04	39	43.17	43.20	-11	30,939	-0.04%
2023/04/28	32	43.60	20.1	43.80	42.30	11.9	31,074	0.04%
2023/04/27	13.1	43.68	1	42.30	43.45	12.1	30,334	0.04%
2023/04/26	11	42.26	9	42.19	42.75	2	29,778	0.01%
2023/04/25	22.2	44.36	11.1	43.18	43.00	11.1	29,262	0.04%
2023/04/24	79.2	44.61	69	44.78	45.50	10.2	28,135	0.04%
2023/04/21	38.2	44.02	59.1	43.97	43.60	-20.9	27,259	-0.08%
2023/04/20	131.1	45.07	132	44.86	44.10	-0.9	25,445	0.00%	大買/大賣/
2023/04/19	29.1	42.24	77.1	42.80	43.60	-48	22,841	-0.21%
2023/04/18	10.1	40.58	13.1	40.53	39.65	-3	21,741	-0.01%
2023/04/17	14	40.41	21.5	40.30	40.45	-7.5	21,293	-0.04%
2023/04/14	3	38.25	5	38.29	38.20	-2	20,859	-0.01%
2023/04/13	5.4	38.83	7	39.49	38.70	-1.6	20,818	-0.01%
2023/04/12	2	39.60	28	39.55	39.55	-26	20,666	-0.13%
2023/04/11	16.4	39.36	3	39.48	39.10	13.4	20,577	0.07%
2023/04/10	2	39.03	3	39.05	38.90	-1	20,426	0.00%
2023/04/07	2	38.60	7	38.77	38.80	-5	20,339	-0.02%
2023/04/06	4	38.38	4	38.36	38.25	0	20,286	0.00%
2023/03/31	0	0.00	2	38.40	38.55	-2	20,243	-0.01%
2023/03/30	6	38.30	1	38.30	38.25	5	20,171	0.02%
2023/03/29	9.1	38.23	4	38.09	38.20	5.1	20,138	0.03%
2023/03/28	10	38.67	0	0.00	38.25	10	20,130	0.05%
2023/03/27	0	0.00	50	39.66	39.00	-50	19,980	-0.25%
2023/03/24	5.2	39.07	5	39.20	39.15	0.1	19,905	0.00%
2023/03/23	11.1	39.29	14	39.38	38.95	-2.9	19,818	-0.01%
2023/03/22	4	40.39	17	40.25	40.05	-13	19,608	-0.07%
2023/03/21	12	40.88	17	40.94	40.55	-5	19,464	-0.03%
2023/03/20	48	39.80	51	39.91	40.00	-3	19,267	-0.02%
2023/03/17	17	40.52	27	40.29	40.20	-10	19,160	-0.05%
2023/03/16	9	40.38	4	40.03	40.30	5	18,916	0.03%
2023/03/15	10	41.01	13	41.14	40.65	-3	18,713	-0.02%
2023/03/14	5	40.82	5	40.58	40.45	0	18,427	0.00%
2023/03/13	19	39.73	59.1	39.82	40.40	-40.1	18,211	-0.22%
2023/03/10	27	39.89	27	39.98	39.60	0	18,022	0.00%
2023/03/09	92.1	41.26	79.3	40.92	41.00	12.8	17,743	0.07%
2023/03/08	96.3	42.17	115.1	42.13	42.60	-18.9	17,033	-0.11%	大賣/
2023/03/07	69	41.55	41	41.46	41.25	28	16,222	0.17%
2023/03/06	131	40.97	176	41.22	40.95	-45	15,670	-0.29%	大買/大賣/
2023/03/03	15	39.42	3	39.60	39.15	12	14,883	0.08%
2023/03/02	13	39.65	8	39.51	39.30	5	14,712	0.03%
2023/03/01	41	39.58	34	39.60	39.70	7	14,472	0.05%
2023/02/24	17	38.25	22.1	38.16	38.00	-5.1	13,947	-0.04%
2023/02/23	18	39.23	42.1	39.08	38.90	-24.1	13,626	-0.18%
2023/02/22	83	39.65	42.2	39.42	39.25	40.8	13,325	0.31%
2023/02/21	56.1	39.68	82.1	39.54	41.35	-25.9	12,743	-0.20%
2023/02/20	23	38.03	7	38.18	38.00	16	11,775	0.14%
2023/02/17	5	37.67	7	37.74	37.85	-2	11,738	-0.02%
2023/02/16	11	37.46	16	37.34	37.45	-5	11,607	-0.04%
2023/02/15	25	37.41	12	37.05	36.95	13	11,476	0.11%
2023/02/14	2	37.20	1	37.45	36.80	1	11,304	0.01%
2023/02/13	2	37.30	2	37.90	37.40	0	11,196	0.00%
2023/02/10	42	38.77	38	38.62	37.80	4	11,041	0.04%
2023/02/09	27	38.56	30	38.42	38.75	-3	10,531	-0.03%
2023/02/08	19	37.58	94	36.69	36.85	-75	9,585	-0.78%
2023/02/07	31	36.58	43	36.94	37.85	-12	8,994	-0.13%
2023/02/06	44	38.07	16.1	38.16	38.35	27.9	8,026	0.35%
2023/02/03	26	38.12	37.4	38.21	38.30	-11.4	7,409	-0.15%
2023/02/02	37	37.47	51	37.19	38.00	-14	6,824	-0.21%
2023/02/01	48	36.24	49.3	35.84	36.45	-1.3	5,941	-0.02%
2023/01/31	20	34.44	44.2	35.11	35.20	-24.2	5,156	-0.47%
2023/01/30	0	0.00	21	32.43	32.60	-21	4,049	-0.52%
2023/01/16	0.2	29.35	0	0.00	29.15	0.2	3,596	0.00%
2023/01/13	1	29.25	0	0.00	29.20	1	3,613	0.03%
2023/01/10	6	29.83	6	29.75	29.65	0	3,701	0.00%
2023/01/09	2	30.35	0	0.00	30.40	2	3,687	0.05%
2023/01/06	3	30.40	0	0.00	30.30	3	3,680	0.08%
2023/01/04	5	30.94	5	30.88	30.65	0	3,743	0.00%
2023/01/03	0	0.00	2	29.95	30.60	-2	3,722	-0.05%
2022/12/30	1	30.10	7	29.78	29.85	-6	3,717	-0.16%
2022/12/29	1.1	29.35	0	0.00	29.45	1.1	3,859	0.03%
2022/12/23	8	30.30	8	30.28	30.40	0	3,938	0.00%
2022/12/22	1	30.20	3	30.27	30.15	-2	4,023	-0.05%
2022/12/21	0	0.00	2	30.20	30.00	-2	4,099	-0.05%
2022/12/20	7.2	30.47	4	30.80	29.75	3.2	4,113	0.08%
2022/12/19	7	30.27	7	30.30	30.40	0	4,133	0.00%
2022/12/16	14.1	30.31	14	30.49	30.10	0.1	4,159	0.00%
2022/12/15	18.3	31.18	10	30.98	31.00	8.3	4,148	0.20%
2022/12/14	4	30.74	9	30.80	30.85	-5	4,128	-0.12%
2022/12/13	5	30.40	4	30.40	30.35	1	4,218	0.02%
2022/12/12	5	30.24	11	30.20	30.25	-6	4,227	-0.14%
2022/12/09	8	30.24	4	30.60	30.05	4	4,290	0.09%
2022/12/08	0	0.00	1	30.05	29.90	-1	4,284	-0.02%
2022/12/06	7	30.71	3	30.72	30.20	4	4,259	0.09%
2022/12/05	2	31.05	3	31.05	31.10	-1	4,283	-0.02%
2022/12/02	5	31.19	5	30.96	30.90	0	4,236	0.00%
2022/12/01	2	30.50	6	30.30	30.35	-4	4,090	-0.10%
2022/11/30	1	30.20	1	30.00	30.00	0	4,014	0.00%
2022/11/29	4	30.01	0	0.00	30.15	4	4,026	0.10%
2022/11/28	2	29.68	1	29.70	29.80	1	4,023	0.02%
2022/11/25	9	30.09	5	30.27	29.85	4	4,051	0.10%
2022/11/24	0	0.00	1	30.00	29.95	-1	4,013	-0.03%
2022/11/23	2	29.30	2	29.25	29.35	0	3,981	0.00%
2022/11/22	1	29.35	0	30.00	29.30	1	4,025	0.02%
2022/11/21	0	0.00	1	29.80	29.65	-1	4,037	-0.02%
2022/11/18	1	29.70	3	29.71	29.60	-2	4,047	-0.05%
2022/11/17	7	30.34	6.9	30.45	30.05	0.1	4,006	0.00%
2022/11/16	12	30.20	7	30.47	29.90	5	3,918	0.13%
2022/11/15	4	30.38	28	30.31	30.40	-24	3,853	-0.62%
2022/11/14	1	29.55	1	29.50	29.55	0	3,646	0.00%
2022/11/11	0	0.00	1	29.15	29.15	-1	3,639	-0.03%
2022/11/10	4	29.10	1	29.05	29.05	3	3,731	0.08%
2022/11/09	92	29.98	83	29.54	29.45	9	3,743	0.24%
2022/11/08	0	0.00	8	29.46	29.50	-8	3,698	-0.22%
2022/11/07	0	0.00	3	29.65	29.55	-3	3,673	-0.08%
2022/11/04	3	29.67	7	29.70	29.85	-4	3,647	-0.11%
2022/11/03	0	0.00	2	28.80	29.00	-2	3,582	-0.06%
2022/11/02	3	28.50	0	0.00	28.75	3	3,572	0.08%
2022/11/01	1	28.35	3	28.38	28.40	-2	3,575	-0.06%
2022/10/31	1	27.70	3	27.75	27.60	-2	3,581	-0.06%
2022/10/28	2	27.40	2	27.80	27.40	0	3,635	0.00%
2022/10/27	1	27.75	1	27.85	27.85	0	3,700	0.00%
2022/10/26	3	27.98	2	27.70	27.60	1	3,758	0.03%
2022/10/25	6	27.53	1	27.50	27.65	5	3,875	0.13%
2022/10/21	8	27.45	0	0.00	27.45	8	4,228	0.19%
2022/10/20	3	27.50	0	0.00	27.30	3	4,225	0.07%
2022/10/14	0	0.00	1	28.00	28.15	-1	4,281	-0.02%
2022/10/13	1	27.15	21	27.70	27.20	-20	4,332	-0.46%
2022/10/12	0	0.00	2	28.70	28.70	-2	4,314	-0.05%
2022/10/11	2	28.75	0	0.00	28.75	2	4,388	0.05%
2022/10/07	11	29.70	1	29.60	29.60	10	4,430	0.23%
2022/10/06	15	29.86	29	29.92	29.85	-14	4,486	-0.31%
2022/10/05	0	0.00	3	28.90	28.90	-3	4,372	-0.07%
2022/10/04	4	28.70	4	28.55	28.75	0	4,383	0.00%
2022/10/03	4	27.90	4	28.30	28.00	0	4,462	0.00%
2022/09/30	4.1	28.21	0	0.00	28.15	4.1	4,609	0.09%
2022/09/29	5	28.32	2	28.80	28.20	3	4,664	0.06%
2022/09/28	25	28.20	31	28.31	27.75	-6	4,663	-0.13%
2022/09/26	6.1	28.10	23	28.72	27.80	-16.9	4,633	-0.36%
2022/09/23	2	29.50	9	29.78	29.50	-7	4,634	-0.15%
2022/09/22	1	30.05	1	29.90	29.95	0	4,673	0.00%
2022/09/21	6	29.98	1	30.25	30.05	5	4,752	0.11%
2022/09/20	1	29.80	4	30.11	30.30	-3	4,883	-0.06%
2022/09/19	1	28.85	1	29.10	28.85	0	4,809	0.00%
2022/09/16	9	29.90	2	29.65	29.60	7	4,830	0.14%
2022/09/15	0	0.00	0.4	29.90	29.55	-0.4	4,799	-0.01%
2022/09/13	1	29.20	1	29.40	29.20	0	4,755	0.00%
2022/09/12	2	29.25	4	29.28	29.30	-2	4,786	-0.04%
2022/09/08	2	28.35	3	28.65	28.90	-1	4,750	-0.02%
2022/09/07	2.2	28.05	2	28.00	28.10	0.2	4,776	0.00%
2022/09/06	7.1	28.78	8	28.55	28.50	-0.9	4,865	-0.02%
2022/09/05	0.1	29.00	0	0.00	28.85	0.1	4,866	0.00%
2022/08/31	23	30.41	0	0.00	30.30	23	4,882	0.47%
2022/08/30	0	0.00	1	29.75	29.55	-1	4,830	-0.02%
2022/08/26	9	30.71	1	30.65	30.60	8	4,817	0.17%
2022/08/25	3	30.60	0	0.00	30.70	3	4,802	0.06%
2022/08/24	1.1	30.37	0	0.00	30.35	1.1	4,814	0.02%
2022/08/22	15	31.02	31	31.02	30.55	-16	4,838	-0.33%
2022/08/19	1	30.50	0	0.00	30.55	1	4,798	0.02%
2022/08/18	3	30.55	3	30.23	30.50	0	4,790	0.00%
2022/08/17	8	30.34	34	30.38	30.25	-26	4,779	-0.54%
2022/08/16	5.1	31.40	1.1	31.20	31.20	4	4,682	0.08%
2022/08/15	1	31.30	1	31.25	31.25	0	4,692	0.00%
2022/08/11	0	0.00	3	30.45	30.30	-3	4,891	-0.06%
2022/08/10	0	0.00	2	30.30	30.30	-2	4,986	-0.04%
2022/08/09	2	30.10	0	0.00	30.10	2	4,986	0.04%
2022/08/08	17	29.20	3.2	29.20	29.70	13.8	4,982	0.28%
2022/08/05	0	30.00	0	0.00	29.95	0	4,964	0.00%
2022/08/04	0	29.45	0	0.00	29.90	0	4,959	0.00%
2022/08/03	18.1	30.36	0	0.00	30.50	18.1	4,927	0.37%
2022/08/02	6	31.42	0	0.00	31.35	6	4,893	0.12%
2022/08/01	6.1	32.26	7	32.14	31.95	-0.9	4,889	-0.02%
2022/07/29	5.2	31.58	10	31.50	31.90	-4.8	4,757	-0.10%
2022/07/28	30	30.57	0	0.00	30.40	30	4,468	0.67%
2022/07/27	4	30.60	2	30.50	30.60	2	4,453	0.04%
2022/07/25	3	30.95	0	0.00	31.00	3	4,395	0.07%
2022/07/22	8.4	31.89	0	0.00	31.35	8.4	4,372	0.19%
2022/07/21	0	0.00	6	31.14	31.75	-6	4,397	-0.14%
2022/07/19	6	31.35	8.1	31.34	31.50	-2.1	4,411	-0.05%
2022/07/18	5.1	31.44	4	30.90	31.05	1.1	4,407	0.02%
2022/07/15	2	31.18	13	31.09	31.10	-11	4,350	-0.25%
2022/07/14	1	30.85	1	30.90	30.90	0	4,320	0.00%
2022/07/13	3	30.05	4	30.20	30.00	-1	4,256	-0.02%
2022/07/12	0	0.00	4	29.83	29.25	-4	4,282	-0.09%
2022/07/11	1	30.45	2	30.73	30.20	-1	4,322	-0.02%
2022/07/08	2	30.10	7	29.75	30.30	-5	4,278	-0.12%
2022/07/07	3	28.77	1	28.85	28.90	2	4,186	0.05%
2022/07/06	7	28.89	13	28.61	28.60	-6	4,222	-0.14%
2022/07/05	3	27.95	8	27.93	28.10	-5	4,306	-0.12%
2022/07/04	6.1	27.73	3	27.90	27.55	3.1	4,364	0.07%
2022/07/01	5	28.79	9	28.97	28.35	-4	4,636	-0.09%
2022/06/30	7	29.39	153	29.30	28.80	-146	4,741	-3.08%	大賣/鉅額交易
2022/06/29	0	0.00	5	30.21	30.20	-5	4,745	-0.11%
2022/06/28	1.1	30.47	5	30.28	30.80	-3.9	4,778	-0.08%
2022/06/27	3	29.75	13	29.93	29.80	-10	4,773	-0.21%
2022/06/24	1	29.75	1	29.35	29.80	0	4,888	0.00%
2022/06/23	2	28.90	5	28.65	28.90	-3	4,897	-0.06%
2022/06/22	2	28.13	0	0.00	28.45	2	5,049	0.04%
2022/06/21	0	0.00	16	28.26	28.75	-16	5,190	-0.31%
2022/06/20	2	27.70	0	0.00	27.20	2	5,300	0.04%
2022/06/16	0	0.00	3	28.70	28.60	-3	5,606	-0.05%
2022/06/14	1.1	28.48	0	0.00	28.90	1.1	5,669	0.02%
2022/06/13	0.1	28.55	0	0.00	28.45	0.1	5,760	0.00%
2022/06/10	0.1	29.20	1	29.15	29.30	-1	5,851	-0.02%
2022/06/09	2	30.05	2	29.70	29.65	0	6,019	0.00%
2022/06/08	0	0.00	2	29.85	29.70	-2	6,068	-0.03%
2022/06/07	1	29.70	1	29.70	29.55	0	6,206	0.00%
2022/06/06	3	29.38	0	0.00	29.30	3	6,325	0.05%
2022/05/26	1	28.85	0	0.00	28.55	1	6,779	0.01%
2022/05/25	0	0.00	1	28.40	28.95	-1	6,813	-0.01%
2022/05/24	23.7	28.53	2	28.30	28.25	21.7	6,884	0.32%
2022/05/23	8	29.23	4	29.19	28.80	4	6,884	0.06%
2022/05/20	7	29.83	8	30.00	29.40	-1	6,919	-0.01%
2022/05/19	7	29.13	1	28.75	29.60	6	6,804	0.09%
2022/05/18	10	29.16	53	28.95	29.45	-43	6,814	-0.63%
2022/05/17	2	28.40	0	0.00	28.50	2	6,817	0.03%
2022/05/16	0	0.00	1	27.85	27.35	-1	6,873	-0.01%
2022/05/13	6	27.03	12	27.15	27.50	-6	6,923	-0.09%
2022/05/12	6	27.07	7	26.99	26.55	-1	6,994	-0.01%
2022/05/11	3	27.52	1	27.65	27.25	2	7,008	0.03%
2022/05/10	0.1	27.30	16	26.66	27.45	-15.9	7,051	-0.23%
2022/05/09	25.2	27.33	1	27.25	27.15	24.2	7,221	0.33%
2022/05/06	9	28.84	8	28.68	28.70	1	7,247	0.01%
2022/05/05	44	29.76	24	29.69	29.75	20	7,312	0.27%
2022/05/03	1	28.80	1	28.90	28.75	0	7,377	0.00%
2022/04/29	2	29.05	0	0.00	28.95	2	7,451	0.03%
2022/04/28	5	28.75	2	28.85	28.85	3	7,530	0.04%
2022/04/27	13	28.35	15	28.51	28.75	-2	7,545	-0.03%
2022/04/26	1	29.40	1	29.50	29.20	0	7,622	0.00%
2022/04/25	24.1	29.52	3.3	29.30	29.20	20.8	7,678	0.27%
2022/04/22	8	31.12	8	31.10	31.05	0	7,645	0.00%
2022/04/21	2	31.58	5	31.56	31.60	-3	7,709	-0.04%
2022/04/20	8	32.28	2	32.25	32.30	6	7,785	0.08%
2022/04/19	1	31.75	1	32.05	32.05	0	7,852	0.00%
2022/04/18	11	31.70	2	31.75	31.30	9	8,049	0.11%
2022/04/15	16	32.03	6	32.20	31.90	10	8,136	0.12%
2022/04/14	3	32.73	3	32.30	32.30	0	8,330	0.00%
2022/04/13	12	32.64	2	32.70	32.85	10	8,546	0.12%
2022/04/12	18	32.38	11	32.54	32.50	7	9,449	0.07%
2022/04/11	14	33.10	15	32.80	32.70	-1	9,696	-0.01%
2022/04/08	5	34.43	2	34.55	34.15	3	9,656	0.03%
2022/04/07	188	34.67	30	34.46	34.05	158	9,718	1.63%	大買/鉅額交易
2022/04/06	14	35.70	0	0.00	35.70	14	9,652	0.15%
2022/04/01	1	35.30	1	35.50	35.90	0	9,998	0.00%
2022/03/31	4	36.18	0.5	35.90	35.50	3.5	11,313	0.03%
2022/03/30	7	35.81	15	35.57	35.95	-8	12,911	-0.06%
2022/03/29	3	34.88	17	35.11	34.90	-14	13,307	-0.11%
2022/03/28	1	35.55	0	0.00	35.55	1	13,210	0.01%
2022/03/25	1.6	35.92	2	35.98	35.60	-0.4	13,187	0.00%
2022/03/24	2	35.75	4	35.80	35.50	-2	13,079	-0.02%
2022/03/23	2	35.30	7	35.43	35.35	-5	13,109	-0.04%
2022/03/22	2	35.28	7	35.55	35.70	-5	13,328	-0.04%
2022/03/21	7	35.11	10	35.23	35.10	-3	13,991	-0.02%
2022/03/18	0	0.00	13	34.41	34.35	-13	14,029	-0.09%
2022/03/16	3	33.10	2	33.00	32.95	1	14,679	0.01%
2022/03/15	5	33.20	37	32.83	32.85	-32	14,651	-0.22%
2022/03/14	3	33.65	1	33.45	33.45	2	14,637	0.01%
2022/03/11	0	0.00	13	34.55	34.75	-13	14,521	-0.09%
2022/03/10	10	34.48	16	34.68	34.35	-6	14,539	-0.04%
2022/03/09	3	32.93	3	33.43	34.00	0	14,477	0.00%
2022/03/08	4	32.80	11	32.25	32.15	-7	14,571	-0.05%
2022/03/07	4	33.13	9	33.23	33.00	-5	14,967	-0.03%
2022/03/04	9	34.71	4	34.81	34.40	5	15,099	0.03%
2022/03/03	2	34.07	0	0.00	34.25	2	15,121	0.01%
2022/03/02	6.1	33.41	0	0.00	33.60	6.1	15,242	0.04%
2022/03/01	3	33.72	2	33.90	33.85	1	15,363	0.01%
2022/02/25	2	33.43	0.3	33.90	33.25	1.7	15,621	0.01%
2022/02/24	6	33.51	7	33.81	33.30	-1	15,743	-0.01%
2022/02/23	0	0.00	3	34.48	34.60	-3	15,845	-0.02%
2022/02/22	3	34.52	2	34.30	34.20	1	16,268	0.01%
2022/02/21	13	35.17	1	35.20	35.20	12	16,631	0.07%
2022/02/18	6	35.12	4	35.09	35.55	2	17,442	0.01%
2022/02/17	1	35.15	6	34.90	34.95	-5	17,780	-0.03%
2022/02/16	5	34.89	3	34.72	34.85	2	18,411	0.01%
2022/02/15	1	34.40	1	34.25	33.90	0	18,703	0.00%
2022/02/14	9.3	33.63	3	34.25	33.60	6.3	19,805	0.03%
2022/02/11	2.1	34.44	0	0.00	34.50	2.1	21,027	0.01%
2022/02/10	1	34.90	0	0.00	34.80	1	21,483	0.00%
2022/02/09	2	34.70	19	35.09	35.10	-17	21,905	-0.08%
2022/02/08	0	0.00	11	34.34	34.75	-11	22,079	-0.05%
2022/02/07	1	33.70	2	33.28	33.95	-1	22,587	0.00%
2022/01/26	3	32.12	0	0.00	31.95	3	22,967	0.01%
2022/01/25	4	32.89	2	32.40	32.10	2	23,820	0.01%
2022/01/24	8	32.80	21	32.44	32.80	-13	24,747	-0.05%
2022/01/21	6.5	33.53	24	33.66	33.40	-17.5	26,168	-0.07%
2022/01/20	3	34.10	0	0.00	34.10	3	27,583	0.01%
2022/01/19	2	34.45	8	34.32	34.10	-6	28,672	-0.02%
2022/01/18	8	33.99	20	34.88	34.10	-12	29,621	-0.04%
2022/01/17	11	34.01	6	34.29	34.60	5	29,597	0.02%
2022/01/14	8	33.49	20	33.05	33.55	-12	29,550	-0.04%
2022/01/13	26	34.06	3	34.00	34.00	23	29,675	0.08%
2022/01/12	41	34.55	23	34.65	34.30	18	29,584	0.06%
2022/01/11	30	34.91	7	35.06	34.50	23	29,498	0.08%
2022/01/10	6	35.79	15	36.05	35.75	-9	29,286	-0.03%
2022/01/07	8	36.81	3	36.23	36.25	5	29,165	0.02%
2022/01/06	11	37.30	10	37.14	37.35	1	28,931	0.00%
2022/01/05	34	38.03	53	37.82	37.15	-19	28,728	-0.07%
2022/01/04	14	36.99	17	37.09	37.10	-3	27,826	-0.01%
2022/01/03	23.1	36.10	1	36.35	35.95	22.1	27,520	0.08%
2021/12/30	14.1	36.73	6	36.71	36.60	8.1	27,480	0.03%
2021/12/29	19.2	36.69	43	36.67	36.65	-23.9	27,441	-0.09%
2021/12/28	48	37.52	71	36.98	36.90	-23	27,314	-0.08%
2021/12/27	127	38.74	30	38.56	37.60	97	27,062	0.36%	大買/
2021/12/24	71	37.50	150.2	39.03	39.95	-79.2	26,024	-0.30%	大賣/
2021/12/23	9	36.29	12	36.28	36.35	-3	24,424	-0.01%
2021/12/22	2	35.10	0	0.00	35.20	2	24,030	0.01%
2021/12/21	0	0.00	1	34.95	35.15	-1	24,146	0.00%
2021/12/20	3	35.12	5	34.95	35.30	-2	24,258	-0.01%
2021/12/17	14.2	35.12	7	35.08	35.20	7.2	24,494	0.03%
2021/12/16	5	35.73	10	36.05	36.00	-5	25,278	-0.02%
2021/12/15	72.1	36.69	50	36.28	35.00	22.1	25,333	0.09%
2021/12/14	54.6	35.71	3	35.65	35.60	51.6	24,657	0.21%
2021/12/13	40	35.92	31	35.76	35.50	9	24,521	0.04%
2021/12/10	10.1	35.63	6	35.38	36.00	4.1	24,219	0.02%
2021/12/08	0	0.00	3	34.03	33.80	-3	23,674	-0.01%
2021/12/07	17	33.72	2	33.55	33.55	15	23,573	0.06%
2021/12/06	1	33.70	0	0.00	33.80	1	23,497	0.00%
2021/12/03	1	32.90	3	33.00	33.15	-2	23,397	-0.01%
2021/12/02	7	32.87	21	32.84	32.35	-14	23,306	-0.06%
2021/12/01	26.2	32.93	6.3	32.72	33.25	19.9	23,147	0.09%
2021/11/30	19	35.38	7	35.68	35.00	12	22,756	0.05%
2021/11/29	3.3	33.45	3	34.62	34.50	0.3	22,557	0.00%
2021/11/26	4.1	34.71	0.2	34.80	34.40	3.9	22,383	0.02%
2021/11/25	2	35.20	1	34.40	34.40	1	22,180	0.00%
2021/11/24	16	34.68	4	34.78	34.75	12	22,068	0.05%
2021/11/23	15.1	35.22	13	35.55	35.20	2.1	21,840	0.01%
2021/11/22	12	35.73	2	36.15	35.40	10	21,725	0.05%
2021/11/19	15	36.12	18.3	35.90	35.90	-3.3	21,562	-0.02%
2021/11/18	17	36.28	65	36.32	36.00	-48	21,120	-0.23%
2021/11/17	41.3	38.52	20.3	38.33	37.30	21	20,685	0.10%
2021/11/16	11	36.61	31	36.96	37.25	-20	19,849	-0.10%
2021/11/15	48	37.41	20	37.61	37.25	28	19,423	0.14%
2021/11/12	13	35.75	22	35.78	35.85	-9	18,705	-0.05%
2021/11/11	86.1	37.86	56	37.30	36.25	30.1	18,338	0.16%
2021/11/10	72	36.89	101	36.93	37.10	-29	17,216	-0.17%	大賣/
2021/11/09	19	35.03	19.1	35.12	34.90	-0.1	15,946	0.00%
2021/11/08	14	34.38	8.3	34.36	34.70	5.8	15,597	0.04%
2021/11/05	15.3	34.28	40	33.82	34.25	-24.8	15,295	-0.16%
2021/11/04	83	34.31	46.9	34.34	34.40	36.1	14,950	0.24%
2021/11/03	35.9	33.51	49	33.55	33.30	-13.1	14,421	-0.09%
2021/11/02	97.1	34.76	70	33.83	33.10	27.1	14,291	0.19%
2021/11/01	80	36.05	54	36.02	36.30	26	13,606	0.19%
2021/10/29	100.2	33.62	120	34.23	34.60	-19.8	12,750	-0.16%	大賣/
2021/10/28	167.1	32.50	118	32.18	32.20	49.1	11,254	0.44%	大買/大賣/
2021/10/27	85	30.56	80	31.20	31.95	5	9,770	0.05%
2021/10/26	86	29.59	94	29.72	29.05	-8	8,702	-0.09%
2021/10/25	9	28.40	4	28.45	28.45	5	7,660	0.07%
2021/10/22	1	27.70	1	28.05	27.95	0	7,743	0.00%
2021/10/21	12	28.28	14	28.31	28.00	-2	8,139	-0.02%
2021/10/19	0	0.00	2	27.25	27.35	-2	7,935	-0.03%
2021/10/15	9.1	26.81	1	26.85	26.80	8.1	7,937	0.10%
2021/10/14	4	26.69	0	0.00	26.45	4	7,930	0.05%
2021/10/13	0.1	26.70	0	0.00	26.60	0.1	7,905	0.00%
2021/10/12	2.1	27.70	0	0.00	27.25	2.1	7,841	0.03%
2021/10/08	0	0.00	4	28.33	28.05	-4	7,779	-0.05%
2021/10/07	4	28.01	2	28.28	28.55	2	7,768	0.03%
2021/10/06	1.1	27.77	0	0.00	27.50	1.1	7,741	0.01%
2021/10/05	10	28.30	2	28.18	28.30	8	7,721	0.10%
2021/10/04	7	28.88	4	29.03	28.80	3	7,622	0.04%
2021/10/01	8.1	28.86	15	28.65	28.50	-6.9	7,383	-0.09%
2021/09/29	2	28.40	0	0.00	28.25	2	7,123	0.03%
2021/09/28	3	28.60	1	28.60	28.75	2	7,226	0.03%
2021/09/27	0	0.00	1	28.30	28.10	-1	7,833	-0.01%
2021/09/24	7	29.06	7	29.28	28.90	0	8,042	0.00%
2021/09/23	52.5	29.77	65	29.08	29.35	-12.5	7,733	-0.16%
2021/09/22	16	29.21	16	28.23	29.40	0	6,798	0.00%
2021/09/17	2	27.80	1	27.55	27.90	1	6,444	0.02%
2021/09/16	4	27.70	1	27.95	27.25	3	6,417	0.05%
2021/09/15	3	27.37	3	27.38	27.35	0	6,317	0.00%
2021/09/14	1	26.95	0	0.00	26.95	1	6,255	0.02%
2021/09/13	1	26.95	3	26.85	26.80	-2	6,254	-0.03%
2021/09/07	1	26.90	0	0.00	26.95	1	6,297	0.02%
2021/09/03	0	0.00	53	26.88	27.25	-53	6,211	-0.85%
2021/09/02	7	27.01	0	0.00	26.55	7	6,134	0.11%
2021/09/01	1	26.90	2	26.90	27.25	-1	6,095	-0.02%
2021/08/30	1	27.00	1	26.85	26.80	0	6,089	0.00%
2021/08/27	0	0.00	6	26.90	26.60	-6	6,056	-0.10%
2021/08/26	5	26.62	1	26.70	26.55	4	6,004	0.07%
2021/08/25	0	0.00	1	26.20	26.70	-1	5,983	-0.02%
2021/08/24	0	0.00	2	26.35	25.90	-2	5,981	-0.03%
2021/08/23	1	26.05	0	0.00	26.10	1	6,001	0.02%
2021/08/20	0	0.00	1	25.65	25.50	-1	6,031	-0.02%
2021/08/19	1	26.00	0	0.00	25.30	1	6,012	0.02%
2021/08/18	3	25.65	4	26.11	26.40	-1	6,042	-0.02%
2021/08/17	1	26.05	1	26.15	26.00	0	6,029	0.00%
2021/08/16	2	26.60	1	26.25	26.45	1	6,022	0.02%
2021/08/13	1	27.40	4	27.10	27.00	-3	5,997	-0.05%
2021/08/12	53	28.00	2	27.38	27.30	51	5,980	0.85%
2021/08/11	7	27.80	8	27.78	27.90	-1	5,844	-0.02%
2021/08/10	1	27.60	0	0.00	27.25	1	5,705	0.02%
2021/08/09	3	27.85	14	27.85	27.80	-11	5,752	-0.19%
2021/08/06	41	28.40	18	28.34	28.45	23	5,749	0.40%
2021/08/05	11	27.80	7	27.91	27.50	4	5,460	0.07%
2021/08/04	5	27.68	13	27.60	28.05	-8	5,397	-0.15%
2021/08/03	1	26.85	1	26.85	26.85	0	5,384	0.00%
2021/08/02	1	27.20	2	27.10	27.10	-1	5,506	-0.02%
2021/07/30	0	0.00	3	27.02	26.95	-3	5,531	-0.05%
2021/07/29	6	27.21	0	0.00	27.05	6	5,629	0.11%
2021/07/28	7	27.36	5	27.35	27.50	2	5,589	0.04%
2021/07/27	12	27.75	33.3	27.87	28.30	-21.3	5,543	-0.38%
2021/07/26	9	26.83	4	26.84	26.80	5	5,184	0.10%
2021/07/23	1	26.40	0	0.00	26.30	1	5,234	0.02%
2021/07/22	3	26.28	0	0.00	26.10	3	5,367	0.06%
2021/07/20	1	26.55	0	0.00	26.45	1	5,393	0.02%
2021/07/19	6	26.98	7	26.96	26.95	-1	5,420	-0.02%
2021/07/15	1	26.65	1	26.75	26.75	0	5,614	0.00%
2021/07/13	3	27.38	2	27.73	27.15	1	5,649	0.02%
2021/07/12	10	27.55	7	27.55	27.55	3	5,613	0.05%
2021/07/09	4	26.81	1	26.85	26.85	3	5,555	0.05%
2021/07/08	1	27.50	1	27.40	27.25	0	5,633	0.00%
2021/07/07	5	27.59	1	27.25	27.35	4	5,739	0.07%
2021/07/06	14	28.06	1	27.95	27.90	13	5,753	0.23%
2021/07/05	16	29.10	22	28.87	28.85	-6	5,841	-0.10%
2021/07/02	40	28.83	17	28.40	28.90	23	5,701	0.40%
2021/07/01	3	27.37	5.3	27.48	27.50	-2.3	5,185	-0.04%
2021/06/30	1	26.00	1	26.25	26.00	0	5,396	0.00%
2021/06/29	1	25.90	0	0.00	25.85	1	5,802	0.02%
2021/06/28	0	0.00	4	26.25	26.25	-4	5,815	-0.07%
2021/06/25	3	27.58	2	27.68	27.70	1	5,871	0.02%
2021/06/24	2	27.30	0	0.00	27.15	2	5,800	0.03%
2021/06/23	2	26.93	0	0.00	27.15	2	5,794	0.03%
2021/06/18	1	27.20	2	27.05	27.00	-1	5,929	-0.02%
2021/06/17	2	27.25	0	0.00	27.25	2	5,971	0.03%
2021/06/16	2	27.23	0	0.00	27.15	2	6,019	0.03%
2021/06/15	0	0.00	1	27.15	27.15	-1	6,030	-0.02%
2021/06/11	0	0.00	1	26.90	26.85	-1	6,058	-0.02%
2021/06/10	0	0.00	1	26.70	26.80	-1	6,081	-0.02%
2021/06/09	1	26.85	0	0.00	26.60	1	6,117	0.02%
2021/06/08	0	0.00	1	26.55	26.55	-1	6,165	-0.02%
2021/06/07	0	0.00	1	25.90	26.50	-1	6,237	-0.02%
2021/06/04	0	0.00	18	26.50	26.30	-18	6,241	-0.29%
2021/06/03	0	0.00	2	26.88	26.85	-2	6,280	-0.03%
2021/06/02	2	26.93	1	27.00	26.80	1	6,332	0.02%
2021/06/01	0	0.00	1	26.65	26.65	-1	6,455	-0.02%
2021/05/31	1	26.55	2	26.58	26.40	-1	6,475	-0.02%
2021/05/28	0	0.00	1.1	26.30	26.35	-1.1	6,488	-0.02%
2021/05/27	2	25.53	1	26.10	26.10	1	6,493	0.02%
2021/05/26	1	25.80	0	0.00	25.70	1	6,527	0.02%
2021/05/25	5	25.90	1	26.00	25.75	4	6,504	0.06%
2021/05/24	1	25.55	0	0.00	25.75	1	6,556	0.02%
2021/05/20	1	25.20	0	0.00	25.15	1	6,854	0.01%
2021/05/19	1	25.10	0	0.00	25.05	1	6,914	0.01%
2021/05/18	1	24.80	4	24.20	24.80	-3	6,952	-0.04%
2021/05/17	7.1	23.25	11	23.19	23.00	-4	6,981	-0.06%
2021/05/14	3	25.62	1	25.45	24.80	2	6,950	0.03%
2021/05/13	1	24.05	1	24.45	25.05	0	7,022	0.00%
2021/05/12	2	26.10	25	25.66	25.45	-23	6,988	-0.33%
2021/05/11	2	27.55	2.2	27.34	26.55	-0.2	6,855	0.00%
2021/05/10	9	28.61	2	28.45	28.25	7	6,814	0.10%
2021/05/07	2	29.00	8	28.99	28.95	-6	6,742	-0.09%
2021/05/06	11.1	28.52	3	28.65	29.05	8.1	6,726	0.12%
2021/05/05	5	27.55	4	27.44	27.20	1	6,620	0.02%
2021/05/04	7	27.69	8	27.87	27.20	-1	6,710	-0.01%
2021/05/03	12	28.83	2	28.70	28.50	10	6,635	0.15%
2021/04/29	9	29.69	0	0.00	29.45	9	6,620	0.14%
2021/04/28	4	29.70	4	29.53	29.90	0	6,596	0.00%
2021/04/27	3	29.08	1	29.25	29.10	2	6,536	0.03%
2021/04/26	2	29.13	2	29.40	29.05	0	6,546	0.00%
2021/04/23	15	29.05	3	29.23	29.05	12	6,574	0.18%
2021/04/22	4	29.34	13	29.50	29.05	-9	6,618	-0.14%
2021/04/21	11	30.02	3	30.05	29.95	8	6,558	0.12%
2021/04/20	2	29.53	11	29.48	29.65	-9	6,499	-0.14%
2021/04/19	5	29.58	4	29.53	29.45	1	6,594	0.02%
2021/04/16	2	29.20	14	29.21	29.25	-12	6,646	-0.18%
2021/04/15	5	29.06	1	29.20	29.05	4	6,984	0.06%
2021/04/14	24	28.79	12	28.65	28.95	12	7,744	0.15%
2021/04/13	32	29.94	0	0.00	29.25	32	7,860	0.41%
2021/04/12	4	30.08	12	30.18	30.15	-8	7,837	-0.10%
2021/04/09	18	30.21	1	30.25	30.10	17	7,846	0.22%
2021/04/08	13	30.96	15	31.05	30.95	-2	7,669	-0.03%
2021/04/07	30	31.17	13.5	31.13	31.30	16.5	7,565	0.22%
2021/04/06	18.5	30.88	23	30.76	31.35	-4.5	7,343	-0.06%
2021/04/01	4	29.90	35	29.82	29.90	-31	6,835	-0.45%
2021/03/31	2.1	29.15	1	29.10	28.95	1.1	6,472	0.02%
2021/03/30	15	29.17	10	29.16	29.15	5	6,609	0.08%
2021/03/29	12	28.65	0	0.00	28.65	12	6,537	0.18%
2021/03/26	0.2	28.75	0	0.00	28.75	0.2	6,590	0.00%
2021/03/25	1	28.90	12	29.00	28.70	-11	6,643	-0.17%
2021/03/24	3	28.67	15	28.55	28.60	-12	6,640	-0.18%
2021/03/23	12	29.35	2	28.75	28.75	10	6,679	0.15%
2021/03/22	6	29.03	12	28.98	29.20	-6	6,663	-0.09%
2021/03/19	8	28.84	0	0.00	28.90	8	6,684	0.12%
2021/03/18	1	28.65	3	28.70	28.70	-2	6,677	-0.03%
2021/03/17	2	28.68	3	28.62	28.65	-1	6,757	-0.01%
2021/03/15	4	28.40	5	28.40	28.35	-1	6,999	-0.01%
2021/03/12	1	28.55	6	28.72	28.55	-5	7,075	-0.07%
2021/03/11	13	28.69	7	28.70	28.70	6	7,383	0.08%
2021/03/10	1	28.70	0	0.00	28.55	1	7,414	0.01%
2021/03/09	1	28.60	10	28.51	28.60	-9	7,626	-0.12%
2021/03/08	2	29.03	0	0.00	28.95	2	7,746	0.03%
2021/03/05	7.1	28.92	1	29.30	29.30	6.1	7,831	0.08%
2021/03/03	0.1	28.65	0	0.00	28.75	0.1	8,118	0.00%
2021/03/02	2	28.80	0	0.00	28.90	2	8,466	0.02%
2021/02/26	1	29.00	2	29.03	29.30	-1	9,090	-0.01%
2021/02/25	3	29.57	24	29.51	29.40	-21	9,524	-0.22%
2021/02/24	10	29.65	12	29.38	29.30	-2	9,629	-0.02%
2021/02/23	8	29.77	15	29.68	29.70	-7	9,582	-0.07%
2021/02/22	57	30.23	1	30.20	30.10	56	9,545	0.59%
2021/02/19	5	29.80	2	29.33	29.75	3	9,340	0.03%
2021/02/18	6	29.13	2	29.15	29.15	4	9,323	0.04%
2021/02/17	3.1	28.85	0	0.00	28.95	3.1	9,339	0.03%
2021/02/05	10	28.86	1	28.80	28.85	9	9,308	0.10%
2021/02/04	0	0.00	10	29.10	29.10	-10	9,358	-0.11%
2021/02/03	0.1	28.80	5	28.50	28.50	-5	9,326	-0.05%
2021/02/02	5.1	28.20	1	28.25	28.20	4.1	9,438	0.04%
2021/02/01	0	0.00	1	27.35	27.90	-1	9,682	-0.01%
2021/01/29	2.1	28.59	0	0.00	28.20	2.1	9,673	0.02%
2021/01/28	0.2	28.85	0	0.00	28.80	0.2	9,829	0.00%
2021/01/27	0	0.00	1	29.05	29.15	-1	9,855	-0.01%
2021/01/26	1	28.95	1	29.10	28.85	0	9,887	0.00%
2021/01/25	1	28.40	0	0.00	28.40	1	9,849	0.01%
2021/01/22	1.2	28.28	2	28.20	28.60	-0.8	9,901	-0.01%
2021/01/21	2	28.60	4	27.90	27.95	-2	9,941	-0.02%
2021/01/20	4.1	28.35	1	28.30	28.20	3.1	10,007	0.03%
2021/01/19	9	29.42	7	29.38	29.20	2	9,997	0.02%
2021/01/18	1	29.00	1	29.15	29.15	0	10,064	0.00%
2021/01/15	8	29.08	0	0.00	28.80	8	10,122	0.08%
2021/01/14	5	29.35	6	29.37	29.55	-1	10,154	-0.01%
2021/01/13	3	29.05	4	29.16	29.05	-1	10,198	-0.01%
2021/01/12	2	29.20	23	29.09	29.00	-21	10,221	-0.21%
2021/01/11	3	29.68	0	0.00	29.65	3	10,156	0.03%
2021/01/08	17	30.11	6	29.78	30.20	11	10,271	0.11%
2021/01/07	34.1	30.94	31	30.80	31.25	3.1	10,264	0.03%
2021/01/06	2.1	29.05	7	29.63	29.45	-4.9	10,401	-0.05%
2021/01/05	4.1	29.62	10	29.50	29.50	-5.9	10,848	-0.05%
2021/01/04	6	29.43	10	29.46	29.30	-4	10,806	-0.04%
2020/12/31	3	28.98	0	0.00	28.95	3	10,719	0.03%
2020/12/30	2	29.05	0	0.00	29.00	2	10,720	0.02%
2020/12/29	1	28.90	4	29.03	28.85	-3	10,861	-0.03%
2020/12/28	2	28.63	5	28.77	29.05	-3	10,807	-0.03%
2020/12/25	1	28.70	0	0.00	28.85	1	10,741	0.01%
2020/12/24	11	28.72	28	29.04	29.05	-17	10,699	-0.16%
2020/12/22	2	28.13	2	28.43	27.80	0	10,587	0.00%
2020/12/21	1	27.70	0	0.00	28.20	1	10,567	0.01%
2020/12/18	2	28.08	29	27.89	28.00	-27	10,552	-0.26%
2020/12/17	2	28.23	0	0.00	28.30	2	10,550	0.02%
2020/12/16	0	0.00	1	28.55	28.50	-1	10,647	-0.01%
2020/12/15	14	28.23	0	0.00	28.05	14	10,752	0.13%
2020/12/14	10	28.75	1	28.80	28.75	9	10,775	0.08%
2020/12/11	4	28.39	2	28.45	28.55	2	10,797	0.02%
2020/12/10	3	28.85	2	29.35	28.95	1	10,799	0.01%
2020/12/09	2	29.55	3	29.58	29.45	-1	10,678	-0.01%
2020/12/08	8	29.74	4	29.80	29.65	4	10,686	0.04%
2020/12/07	15	30.29	18	31.14	30.10	-3	10,646	-0.03%
2020/12/04	20	29.70	42	29.54	29.55	-22	10,389	-0.21%
2020/12/03	17	29.76	8	29.82	29.65	9	10,475	0.09%
2020/12/02	4	29.69	24	29.46	29.35	-20	10,456	-0.19%
2020/12/01	4	29.24	5	29.10	29.25	-1	10,437	-0.01%
2020/11/30	3	29.50	19.6	29.44	29.55	-16.6	10,438	-0.16%
2020/11/27	24	29.04	23	28.94	28.90	1	10,370	0.01%
2020/11/26	10	29.06	2	28.65	28.60	8	10,410	0.08%
2020/11/25	21	28.90	35	28.94	28.70	-14	10,293	-0.14%
2020/11/24	19	27.89	1	28.15	28.00	18	9,916	0.18%
2020/11/23	1	27.00	4	27.11	27.05	-3	10,531	-0.03%
2020/11/20	0	0.00	0.1	26.55	26.50	-0.1	10,995	0.00%
2020/11/19	10	26.40	0.2	26.61	26.35	9.8	11,881	0.08%
2020/11/18	0	0.00	0.1	26.65	26.40	-0.1	12,277	0.00%
2020/11/17	0	0.00	2	26.45	26.30	-2	12,330	-0.02%
2020/11/16	0	0.00	4	26.55	26.50	-4	12,539	-0.03%
2020/11/13	10	26.70	0	0.00	26.70	10	12,918	0.08%
2020/11/12	7	26.87	1	27.00	26.70	6	12,992	0.05%
2020/11/11	2	26.75	2	26.88	27.00	0	13,063	0.00%
2020/11/10	1	26.65	2	26.70	26.60	-1	13,212	-0.01%
2020/11/09	12	27.57	12	27.26	27.25	0	13,237	0.00%
2020/11/06	0	0.00	2	27.00	26.95	-2	13,109	-0.02%
2020/11/05	4	27.15	0	0.00	27.05	4	13,502	0.03%
2020/11/03	0.2	26.70	2	26.70	26.65	-1.8	14,123	-0.01%
2020/11/02	0	0.00	2	25.93	26.25	-2	14,129	-0.01%
2020/10/30	6	26.55	0	0.00	26.10	6	14,159	0.04%
2020/10/29	0	0.00	1	26.55	26.60	-1	14,257	-0.01%
2020/10/28	0	0.00	2	26.90	26.80	-2	14,356	-0.01%
2020/10/27	2	26.65	0	0.00	26.65	2	14,261	0.01%
2020/10/26	16	27.07	23	27.31	27.00	-7	14,253	-0.05%
2020/10/23	2	27.00	7	27.02	26.80	-5	14,219	-0.04%
2020/10/22	5	26.80	7	26.98	26.65	-2	14,153	-0.01%
2020/10/21	18	26.83	8	26.77	26.60	10	14,090	0.07%
2020/10/20	1	26.50	9	26.51	26.55	-8	14,113	-0.06%
2020/10/19	2	26.50	0	0.00	26.40	2	14,127	0.01%
2020/10/16	19	26.73	2	26.73	26.30	17	14,211	0.12%
2020/10/15	16	26.98	14	26.95	26.70	2	14,127	0.01%
2020/10/14	21	27.51	42	27.54	27.35	-21	13,843	-0.15%
2020/10/13	24	26.63	17	26.71	26.85	7	13,162	0.05%
2020/10/12	3	25.27	0	0.00	25.40	3	12,871	0.02%
2020/10/07	0	0.00	1	25.20	25.15	-1	13,411	-0.01%
2020/10/06	4	25.19	8	25.24	25.20	-4	13,424	-0.03%
2020/10/05	3	24.10	0	0.00	24.00	3	13,370	0.02%
2020/09/30	5	24.00	0	0.00	23.95	5	13,412	0.04%
2020/09/28	1	23.85	2	23.70	24.00	-1	13,556	-0.01%
2020/09/25	2	23.38	0	0.00	23.30	2	13,669	0.01%
2020/09/24	3	24.20	0	0.00	24.05	3	13,606	0.02%
2020/09/23	7	24.92	1	24.70	24.65	6	13,637	0.04%
2020/09/22	1	25.05	6	24.90	24.90	-5	13,792	-0.04%
2020/09/21	19	26.17	15	25.88	25.55	4	13,707	0.03%
2020/09/18	8	25.79	13	25.89	25.85	-5	13,614	-0.04%
2020/09/17	7	25.52	1	25.45	25.40	6	13,518	0.04%
2020/09/16	4	25.30	2	25.30	25.15	2	13,427	0.01%
2020/09/15	17	25.30	1	25.25	25.35	16	13,387	0.12%
2020/09/14	2	24.75	1	24.70	24.70	1	13,326	0.01%
2020/09/11	4	24.60	2	24.70	24.30	2	13,291	0.02%
2020/09/10	0	0.00	1	25.05	25.05	-1	13,146	-0.01%
2020/09/09	6	25.19	3	25.30	25.30	3	13,065	0.02%
2020/09/08	4	25.76	1	25.70	25.65	3	12,970	0.02%
2020/09/07	2	25.35	4	25.90	25.60	-2	12,800	-0.02%
2020/09/04	3	25.02	2	25.23	25.40	1	12,613	0.01%
2020/09/03	2	25.30	6	25.43	25.30	-4	12,470	-0.03%
2020/09/02	13	25.61	1	25.60	25.50	12	12,328	0.10%
2020/09/01	1	25.35	8	25.41	25.25	-7	12,153	-0.06%
2020/08/31	4	26.10	9	26.03	25.85	-5	11,924	-0.04%
2020/08/28	1	26.35	2	25.88	26.20	-1	11,663	-0.01%
2020/08/27	29	26.48	29	26.58	26.30	0	11,390	0.00%
2020/08/26	15	25.92	14	25.95	25.65	1	10,297	0.01%
2020/08/25	17	25.84	29	25.65	26.40	-12	9,697	-0.12%
2020/08/24	14	24.75	5	24.89	24.95	9	8,780	0.10%
2020/08/21	0	0.00	2	23.60	24.00	-2	8,376	-0.02%
2020/08/20	3	24.52	35	23.51	23.40	-32	8,269	-0.39%
2020/08/19	113	25.58	135	25.66	25.45	-22	7,991	-0.28%	大買/大賣/
2020/08/18	0	0.00	14	24.79	24.80	-14	7,530	-0.19%
2020/08/17	7	24.76	7	24.95	24.70	0	7,421	0.00%
2020/08/14	0	0.00	3	24.70	24.85	-3	7,251	-0.04%
2020/08/13	12	24.05	11	24.36	24.00	1	7,003	0.01%
2020/08/12	7	24.43	8	24.65	24.55	-1	6,865	-0.01%
2020/08/11	8	24.84	3	24.77	24.80	5	6,718	0.07%
2020/08/10	14	24.62	34	24.86	25.30	-20	6,250	-0.32%
2020/08/07	1	23.45	8	23.56	23.50	-7	5,512	-0.13%
2020/08/06	55	23.35	5	23.10	23.10	50	5,373	0.93%
2020/08/05	4	23.30	3	23.58	23.30	1	5,299	0.02%
2020/08/04	6	23.31	2	23.63	23.30	4	5,214	0.08%
2020/08/03	3	23.15	0	0.00	23.20	3	5,131	0.06%
2020/07/29	2	22.13	0	0.00	22.75	2	4,872	0.04%
2020/07/28	1	22.05	0	0.00	21.60	1	4,798	0.02%
2020/07/27	1	22.45	0	0.00	21.90	1	4,777	0.02%
2020/07/24	2	22.40	1	22.90	22.35	1	4,727	0.02%
2020/07/22	0	0.00	1	23.10	23.25	-1	4,529	-0.02%
2020/07/21	0	0.00	15	22.54	22.40	-15	4,421	-0.34%
2020/07/20	4	22.58	2	22.63	22.65	2	4,303	0.05%
2020/07/17	13	23.10	9	22.67	23.15	4	4,216	0.09%
2020/07/16	10	23.30	16	23.43	23.60	-6	3,989	-0.15%
2020/07/15	9	22.43	1	22.00	22.70	8	3,602	0.22%
2020/07/14	21	21.58	12	21.63	22.30	9	3,287	0.27%
2020/07/13	9	21.12	1	21.20	21.10	8	3,001	0.27%
2020/07/10	1	21.15	2	21.00	21.10	-1	2,971	-0.03%
2020/07/08	0	0.00	1	20.90	20.70	-1	2,907	-0.03%
2020/07/07	0	0.00	1	20.65	20.65	-1	2,813	-0.04%
2020/07/02	0	0.00	1	20.65	20.55	-1	2,662	-0.04%
2020/07/01	0	0.00	2	20.70	21.00	-2	2,564	-0.08%
2020/06/22	7	20.70	2.2	20.70	20.70	4.8	2,383	0.20%
2020/06/17	5.2	20.59	0	0.00	20.65	5.2	2,377	0.22%
2020/06/10	0	0.00	1	20.90	20.90	-1	2,554	-0.04%
2020/06/08	1	20.90	3	20.95	21.00	-2	2,685	-0.07%
2020/06/05	0	0.00	2	20.90	20.95	-2	2,688	-0.07%
2020/06/04	2	20.95	0	0.00	20.95	2	2,737	0.07%
2020/05/29	0	0.00	1	20.60	20.40	-1	2,810	-0.04%
2020/05/28	0	0.00	2	20.60	20.40	-2	2,816	-0.07%
2020/05/26	0	0.00	1	20.50	20.40	-1	2,887	-0.03%
2020/05/22	0	0.00	10	20.40	20.25	-10	2,932	-0.34%
2020/05/20	1	20.55	0	0.00	20.50	1	2,976	0.03%
2020/05/18	1	19.75	0	0.00	19.70	1	3,072	0.03%
2020/05/15	0	0.00	2	20.30	19.95	-2	3,112	-0.06%
2020/05/08	3	20.67	0	0.00	20.40	3	3,271	0.09%
2020/04/30	1	20.90	1	20.70	20.90	0	3,364	0.00%
2020/04/28	0	0.00	1	20.25	20.30	-1	3,444	-0.03%
2020/04/27	1	20.15	0	0.00	20.20	1	3,585	0.03%
2020/04/24	1	20.05	0	0.00	20.10	1	3,622	0.03%
2020/04/21	7	19.20	1	19.35	19.20	6	3,741	0.16%
2020/04/20	0	0.00	1	20.00	19.80	-1	3,824	-0.03%
2020/04/17	0	0.00	20	20.25	19.90	-20	3,946	-0.51%
2020/04/15	0	0.00	30	20.25	20.10	-30	3,922	-0.76%
2020/04/14	4	19.81	23	19.95	20.00	-19	3,916	-0.49%
2020/04/13	0	0.00	40	19.53	19.80	-40	3,913	-1.02%
2020/04/10	0	0.00	30	19.00	19.20	-30	3,842	-0.78%
2020/04/09	1	19.00	0	0.00	19.10	1	3,886	0.03%
2020/04/06	0	0.00	2	18.00	18.30	-2	3,965	-0.05%
2020/04/01	0	18.35	0	0.00	18.10	0	3,974	0.00%
2020/03/31	0	19.20	0	0.00	17.95	0	3,977	0.00%
2020/03/27	3	18.72	0	0.00	18.20	3	4,021	0.07%
2020/03/25	5	17.90	0	0.00	17.70	5	3,884	0.13%
2020/03/24	2	16.80	0	0.00	16.90	2	3,869	0.05%
2020/03/20	0	0.00	1	16.40	16.85	-1	3,879	-0.03%
2020/03/19	1	15.35	0	0.00	15.35	1	3,869	0.03%
2020/03/18	1	17.50	0	0.00	17.00	1	3,824	0.03%
2020/03/13	0	0.00	1	18.35	18.80	-1	3,864	-0.03%
2020/03/12	1	19.90	0	0.00	19.90	1	3,867	0.03%
2020/03/09	113	22.26	1	22.20	22.05	112	3,775	2.97%	大買/鉅額交易
2020/03/06	0	0.00	2	23.10	22.95	-2	3,723	-0.05%
2020/03/04	30	23.15	10	23.20	23.10	20	3,770	0.53%
2020/03/03	7	23.50	2	23.50	23.30	5	3,815	0.13%
2020/03/02	0	0.00	1	23.35	23.10	-1	3,978	-0.03%
2020/02/27	1	23.30	3	23.80	23.35	-2	4,062	-0.05%
2020/02/26	5	23.75	5	23.90	23.95	0	4,114	0.00%
2020/02/25	0	0.00	1	23.65	24.05	-1	4,137	-0.02%
2020/02/24	0	0.00	2	24.15	24.05	-2	4,155	-0.05%
2020/02/21	0	0.00	1	24.50	24.35	-1	4,146	-0.02%
2020/02/20	1	24.50	13	24.45	24.50	-12	4,153	-0.29%
2020/02/19	2	24.30	1	24.35	24.35	1	4,138	0.02%
2020/02/18	6	24.08	5	23.95	24.10	1	4,320	0.02%
2020/02/17	1	24.10	175	23.57	24.05	-174	4,607	-3.78%	大賣/鉅額交易
2020/02/14	2	23.60	0	0.00	23.55	2	4,521	0.04%
2020/02/13	7	23.36	1	23.60	23.35	6	4,508	0.13%
2020/02/12	1	23.20	0	0.00	23.25	1	4,518	0.02%
2020/02/11	0	0.00	5	22.95	23.10	-5	4,486	-0.11%
2020/02/10	5	22.70	5	22.68	22.65	0	4,491	0.00%
2020/02/05	30	22.88	30	22.55	22.50	0	4,420	0.00%
2020/02/04	1	22.80	0	0.00	22.80	1	4,384	0.02%
2020/01/31	2	23.05	4	22.95	23.30	-2	4,319	-0.05%
2020/01/30	6	23.35	5	23.03	22.85	1	4,275	0.02%
2020/01/20	1	25.35	0	0.00	25.35	1	4,161	0.02%
2020/01/16	7	25.21	0	0.00	25.25	7	4,164	0.17%
2020/01/15	12	25.15	1	25.20	25.15	11	4,079	0.27%
2020/01/14	2	25.03	0	0.00	25.00	2	4,057	0.05%
2020/01/13	0	0.00	1	24.85	24.85	-1	3,956	-0.03%
2020/01/10	1	24.00	0	0.00	24.10	1	3,839	0.03%
2020/01/09	6	23.95	0	0.00	23.95	6	3,825	0.16%
2020/01/07	10	23.78	0	0.00	23.80	10	3,796	0.26%
2020/01/03	0	0.00	2	24.35	24.25	-2	3,793	-0.05%
2020/01/02	0	0.00	4	24.35	24.40	-4	3,817	-0.10%
2019/12/31	0	0.00	1	24.30	24.15	-1	3,841	-0.03%
2019/12/30	6	24.48	1	24.50	24.50	5	3,801	0.13%
2019/12/27	0	0.00	5	24.10	24.20	-5	3,679	-0.14%
2019/12/26	1	24.05	1	24.10	24.05	0	3,664	0.00%
2019/12/24	3	23.95	0	0.00	23.95	3	3,652	0.08%
2019/12/13	0	0.00	30	23.63	23.60	-30	3,609	-0.83%
2019/12/12	12	24.04	2	24.18	23.95	10	3,564	0.28%
2019/12/11	2	24.15	2	24.15	24.20	0	3,511	0.00%
2019/12/10	0	0.00	1	24.15	24.05	-1	3,476	-0.03%
2019/12/06	1	23.45	0	0.00	23.70	1	3,371	0.03%
2019/12/03	1	23.55	92	23.54	23.55	-91	3,520	-2.58%
2019/12/02	11	23.50	10	23.65	23.50	1	3,554	0.03%
2019/11/29	52	23.83	10	23.70	23.60	42	3,547	1.18%
2019/11/28	53	24.13	0	0.00	23.90	53	3,500	1.51%
2019/11/27	12	24.53	20	24.50	24.35	-8	3,552	-0.23%
2019/11/26	35	23.80	30	23.86	24.00	5	3,402	0.15%
2019/11/25	2	23.70	4	23.71	23.70	-2	3,296	-0.06%
2019/11/22	0	0.00	3	23.35	23.40	-3	3,240	-0.09%
2019/11/21	0	0.00	2	22.80	23.25	-2	3,227	-0.06%
2019/11/20	50	23.15	2	23.20	23.15	48	3,311	1.45%
2019/11/19	1	23.10	23	23.31	23.35	-22	3,395	-0.65%
2019/11/18	10	23.28	4	23.50	23.15	6	3,401	0.18%
2019/11/15	13	23.28	123	23.23	23.25	-110	3,352	-3.28%	大賣/鉅額交易
2019/11/14	10	22.77	10	22.75	22.95	0	3,139	0.00%
2019/11/13	0	0.00	5	21.80	21.85	-5	2,844	-0.18%
2019/11/12	0	0.00	1	21.75	21.85	-1	2,892	-0.03%
2019/11/11	0	0.00	1	21.75	21.60	-1	2,949	-0.03%
2019/11/06	0	0.00	1	22.60	22.55	-1	3,240	-0.03%
2019/11/04	2	22.55	23	22.64	22.65	-21	3,244	-0.65%
2019/10/31	50	22.60	31	22.21	22.20	19	3,258	0.58%
2019/10/30	0	0.00	2	22.25	22.40	-2	3,290	-0.06%
2019/10/29	4	22.45	0	0.00	22.25	4	3,367	0.12%
2019/10/28	1	22.50	1	22.70	22.65	0	3,593	0.00%
2019/10/25	3	22.63	2	22.53	22.50	1	3,564	0.03%
2019/10/21	0	0.00	1	22.25	22.30	-1	3,481	-0.03%
2019/10/16	1	22.10	1	22.10	21.75	0	3,478	0.00%
2019/10/09	0	0.00	1	22.10	22.00	-1	3,465	-0.03%
2019/10/08	1	22.10	0	0.00	22.00	1	3,443	0.03%
2019/10/07	0	0.00	3	21.65	22.30	-3	3,385	-0.09%
2019/10/03	3	21.40	0	0.00	21.50	3	3,442	0.09%
2019/09/27	0	0.00	2	21.50	21.30	-2	3,464	-0.06%
2019/09/20	1	22.45	3	22.40	22.35	-2	3,437	-0.06%
2019/09/19	0	0.00	1	22.25	22.30	-1	3,406	-0.03%
2019/09/17	0	0.00	4	21.98	21.90	-4	3,404	-0.12%
2019/09/11	0	0.00	1	22.25	22.15	-1	3,596	-0.03%
2019/09/09	0	0.00	1	22.60	22.35	-1	3,556	-0.03%
2019/09/06	3	22.68	0	0.00	22.65	3	3,516	0.09%
2019/09/05	0	0.00	1	23.00	22.95	-1	3,455	-0.03%
2019/09/04	0	0.00	1	22.65	22.65	-1	3,324	-0.03%
2019/09/03	0	0.00	2	22.35	22.35	-2	3,285	-0.06%
2019/08/29	2	21.73	1	21.75	21.85	1	3,124	0.03%
2019/08/28	2	21.80	0	0.00	21.85	2	3,094	0.06%
2019/08/27	2	22.05	1	22.10	21.95	1	3,082	0.03%
2019/08/26	0	0.00	3	21.55	21.55	-3	3,101	-0.10%
2019/08/23	1	22.10	0	0.00	22.05	1	3,080	0.03%
2019/08/22	1	23.35	0	0.00	23.40	1	2,951	0.03%
2019/08/20	0	0.00	1	23.20	23.05	-1	2,801	-0.04%
2019/08/16	0	0.00	1	22.80	22.85	-1	2,745	-0.04%
2019/08/13	2	23.48	0	0.00	23.30	2	2,616	0.08%
2019/08/12	6	23.23	7	23.22	23.55	-1	2,551	-0.04%
2019/08/08	17	22.66	6	22.87	22.75	11	2,376	0.46%
2019/08/07	0	0.00	1	22.30	22.25	-1	2,279	-0.04%
2019/08/06	1	21.45	1	21.70	21.90	0	2,291	0.00%
2019/08/05	1	21.80	0	0.00	21.85	1	2,270	0.04%
2019/08/02	1	22.10	1	21.85	21.90	0	2,278	0.00%
2019/08/01	1	22.80	11	22.50	22.50	-10	2,292	-0.44%
2019/07/31	5	22.65	4	22.15	22.70	1	2,251	0.04%
2019/07/30	20	22.69	6	22.70	22.50	14	2,184	0.64%
2019/07/29	2	21.80	1	21.75	21.75	1	2,002	0.05%
2019/07/24	14	21.48	0	0.00	21.40	14	2,112	0.66%
2019/07/23	0	0.00	2	21.40	21.45	-2	2,114	-0.09%
2019/07/19	0	0.00	1	21.20	21.20	-1	2,235	-0.04%
2019/07/15	1	21.40	1	21.45	21.45	0	2,511	0.00%
2019/07/12	0	0.00	2	21.33	21.45	-2	2,581	-0.08%
2019/07/11	2	21.20	2	21.25	21.15	0	2,618	0.00%
2019/07/09	4	21.20	5	21.20	21.15	-1	2,893	-0.03%
2019/07/03	0	0.00	1	20.75	20.65	-1	3,321	-0.03%
2019/07/02	1	20.40	0	0.00	20.50	1	3,347	0.03%
2019/07/01	0	0.00	1	20.65	20.55	-1	3,357	-0.03%
2019/06/28	1	20.25	0	0.00	20.40	1	3,382	0.03%
2019/06/26	0	0.00	1	20.25	20.20	-1	3,426	-0.03%
2019/06/25	20	20.25	0	0.00	20.25	20	3,465	0.58%
2019/06/24	16	20.30	0	0.00	20.25	16	3,491	0.46%
2019/06/20	5	21.10	2	21.25	21.10	3	3,487	0.09%
2019/06/10	0	0.00	1	19.55	19.40	-1	3,857	-0.03%
2019/06/03	1	19.25	0	0.00	19.40	1	4,471	0.02%
2019/05/31	1	19.70	2	19.80	19.70	-1	4,548	-0.02%
2019/05/30	0	0.00	1	19.15	19.30	-1	4,622	-0.02%
2019/05/29	1	18.85	1	18.75	18.95	0	5,010	0.00%
2019/05/28	1	18.55	0	0.00	18.55	1	5,140	0.02%
2019/05/27	1	18.95	0	0.00	18.95	1	5,147	0.02%
2019/05/22	1	19.55	0	0.00	19.50	1	5,232	0.02%
2019/05/17	0	0.00	2	19.85	19.30	-2	5,307	-0.04%
2019/05/16	1	20.10	2	19.95	19.85	-1	5,331	-0.02%
2019/05/15	1	20.10	0	0.00	20.05	1	5,351	0.02%
2019/05/14	2	20.00	3	20.18	20.20	-1	5,430	-0.02%
2019/05/10	4	20.84	12	21.10	20.60	-8	5,498	-0.15%
2019/05/09	2	21.05	7	20.93	20.85	-5	5,609	-0.09%
2019/05/08	2	21.78	0	0.00	21.85	2	5,716	0.03%
2019/05/07	1	22.10	0	0.00	22.05	1	5,742	0.02%
2019/05/06	8	22.06	0	0.00	22.00	8	5,720	0.14%
2019/05/03	13	22.85	6	23.01	22.80	7	5,639	0.12%
2019/05/02	0	0.00	4	22.91	22.90	-4	5,555	-0.07%
2019/04/30	3	22.35	0	0.00	22.50	3	5,507	0.05%
2019/04/25	1	22.85	7	22.89	22.75	-6	5,471	-0.11%
2019/04/23	1	22.80	0	0.00	22.60	1	5,495	0.02%
2019/04/22	5	22.94	3	22.97	22.90	2	5,439	0.04%
2019/04/19	2	22.50	55	22.50	22.45	-53	5,308	-1.00%
2019/04/18	0	0.00	4	22.43	22.00	-4	5,233	-0.08%
2019/04/17	2	22.50	21	22.35	22.60	-19	5,158	-0.37%
2019/04/16	7	22.51	10	22.50	22.45	-3	5,118	-0.06%
2019/04/15	1	22.35	10	22.42	22.50	-9	4,977	-0.18%
2019/04/12	0	0.00	1	21.75	21.80	-1	4,825	-0.02%
2019/04/11	4	21.93	3	21.85	21.65	1	4,799	0.02%
2019/04/10	3	22.23	8	22.18	22.10	-5	4,723	-0.11%
2019/04/09	10	21.77	14	21.35	21.80	-4	4,415	-0.09%
2019/04/03	0	0.00	1	20.90	21.00	-1	4,212	-0.02%
2019/04/02	11	20.83	0	0.00	20.70	11	4,189	0.26%
2019/03/29	2	20.85	1	20.80	20.85	1	4,083	0.02%
2019/03/28	1	21.00	3	20.58	20.90	-2	4,051	-0.05%
2019/03/27	1	20.80	0	0.00	20.75	1	4,027	0.02%
2019/03/26	2	20.95	0	0.00	20.80	2	4,012	0.05%
2019/03/25	1	20.85	2	20.85	20.85	-1	4,020	-0.02%
2019/03/22	4	21.36	2	21.25	21.20	2	4,000	0.05%
2019/03/21	4	21.80	1	21.80	21.70	3	3,969	0.08%
2019/03/20	3	20.90	3	21.27	21.50	0	4,124	0.00%
2019/03/19	2	21.50	0	0.00	21.20	2	4,092	0.05%
2019/03/18	0	0.00	2	21.05	21.15	-2	4,062	-0.05%
2019/03/15	6	21.23	4	21.18	21.15	2	4,051	0.05%
2019/03/14	1	21.30	4	21.24	21.25	-3	4,055	-0.07%
2019/03/13	6	21.33	0	0.00	21.15	6	4,052	0.15%
2019/03/12	4	21.41	8	21.39	21.30	-4	4,033	-0.10%
2019/03/11	17	21.14	24	21.49	21.15	-7	4,010	-0.17%
2019/03/08	5	22.40	27	22.37	22.60	-22	3,818	-0.58%
2019/03/07	13	21.76	10	22.20	22.05	3	3,709	0.08%
2019/03/06	15	22.06	17	22.28	22.30	-2	3,621	-0.06%
2019/03/05	14	22.31	18	22.28	22.10	-4	3,530	-0.11%
2019/03/04	41	22.76	13	22.85	23.00	28	3,385	0.83%
2019/02/27	17	21.31	17	21.31	21.50	0	2,983	0.00%
2019/02/26	6	21.00	0	0.00	21.00	6	2,851	0.21%
2019/02/25	13	20.93	0	0.00	21.00	13	2,837	0.46%
2019/02/22	10	20.95	0	0.00	21.00	10	2,895	0.35%
2019/02/21	11	20.91	16	20.99	21.10	-5	2,876	-0.17%
2019/02/20	10	20.80	0	0.00	20.90	10	2,815	0.36%
2019/02/19	10	21.10	12	20.98	20.95	-2	2,785	-0.07%
2019/02/18	10	20.81	0	0.00	20.75	10	2,743	0.36%
2019/02/13	0	0.00	2	21.10	20.75	-2	2,648	-0.08%
2019/02/12	11	20.16	14	20.39	20.65	-3	2,545	-0.12%
2019/02/11	0	0.00	1	20.20	20.25	-1	2,463	-0.04%
2019/01/30	5	20.20	5	20.15	20.10	0	2,412	0.00%
2019/01/29	6	19.85	6	19.94	20.00	0	2,272	0.00%
2019/01/28	0	0.00	2	19.50	19.75	-2	2,101	-0.10%
2019/01/25	0	0.00	1	19.05	19.05	-1	2,163	-0.05%
2019/01/24	0	0.00	1	19.00	18.95	-1	2,178	-0.05%
2019/01/22	1	19.00	0	0.00	19.00	1	2,172	0.05%
2019/01/17	1	19.50	3	19.65	19.40	-2	2,157	-0.09%
2019/01/16	3	19.88	3	19.77	19.95	0	2,122	0.00%
2019/01/15	5	19.20	0	0.00	19.55	5	1,974	0.25%
2019/01/14	1	19.25	0	0.00	19.10	1	1,964	0.05%
2019/01/11	0	0.00	2	19.55	19.45	-2	1,970	-0.10%
2019/01/08	1	19.40	1	19.30	19.25	0	1,946	0.00%
2019/01/07	2	19.20	2	19.15	19.20	0	1,935	0.00%
2018/12/21	1	18.95	1	19.25	19.20	0	2,030	0.00%
2018/12/20	0	0.00	49	19.10	19.00	-49	2,036	-2.41%
2018/12/19	2	19.43	0	0.00	19.30	2	2,027	0.10%
2018/12/18	1	19.60	0	0.00	19.50	1	2,063	0.05%
2018/12/17	1	20.20	0	0.00	20.10	1	2,122	0.05%
2018/12/14	50	20.40	7	20.32	20.40	43	2,118	2.03%
2018/12/13	5	21.00	2	20.98	20.70	3	2,079	0.14%
2018/12/12	0	0.00	2	19.53	20.15	-2	1,712	-0.12%
2018/12/11	1	19.10	0	0.00	19.00	1	1,704	0.06%
2018/12/10	1	19.05	1	19.55	19.05	0	1,762	0.00%
2018/12/06	2	19.05	11	19.31	18.80	-9	1,718	-0.52%
2018/12/05	1	19.05	1	19.50	19.40	0	1,700	0.00%
2018/12/04	10	19.65	12	19.70	19.60	-2	1,677	-0.12%
2018/11/30	0	0.00	1	18.70	18.80	-1	1,511	-0.07%
2018/11/22	1	18.45	1	18.55	18.40	0	1,581	0.00%
2018/11/21	1	18.65	1	18.85	18.65	0	1,603	0.00%
2018/11/15	1	18.00	1	17.95	17.95	0	1,564	0.00%
2018/11/14	1	17.90	1	18.10	18.25	0	1,579	0.00%
2018/11/13	1	17.85	1	17.90	17.85	0	1,596	0.00%
2018/11/08	1	18.55	0	0.00	18.60	1	1,608	0.06%
2018/11/07	0	0.00	5	18.50	18.50	-5	1,607	-0.31%
2018/11/06	1	18.35	0	0.00	18.40	1	1,634	0.06%
2018/11/02	6	18.44	3	18.80	18.70	3	1,744	0.17%
2018/10/26	1	17.40	0	0.00	17.20	1	1,671	0.06%
2018/10/24	1	17.95	0	0.00	18.00	1	1,658	0.06%
2018/10/17	3	18.35	0	0.00	18.35	3	1,690	0.18%
2018/10/12	10	18.20	0	0.00	18.35	10	1,656	0.60%
2018/10/11	0	0.00	2	18.05	17.95	-2	1,648	-0.12%
2018/10/09	0	0.00	26	19.64	19.65	-26	1,587	-1.64%
2018/10/08	0	0.00	3	19.77	19.70	-3	1,580	-0.19%
2018/10/05	1	19.90	0	0.00	19.70	1	1,578	0.06%
2018/10/03	1	20.40	0	0.00	20.40	1	1,531	0.07%
2018/09/28	1	20.45	1	20.40	20.40	0	1,531	0.00%
2018/09/26	1	20.70	0	0.00	20.65	1	1,506	0.07%
2018/09/25	2	20.83	3	20.97	20.80	-1	1,503	-0.07%
2018/09/21	1	20.65	4	20.84	20.70	-3	1,480	-0.20%
2018/09/19	0	0.00	1	20.45	20.45	-1	1,365	-0.07%
2018/09/11	2	19.60	2	19.60	19.65	0	1,251	0.00%
2018/09/10	0	0.00	1	19.55	19.55	-1	1,254	-0.08%
2018/09/07	0	0.00	13	20.22	19.90	-13	1,250	-1.04%
2018/09/05	0	0.00	2	20.00	20.00	-2	1,234	-0.16%
2018/09/03	2	20.10	2	20.25	20.00	0	1,288	0.00%
2018/08/31	0	0.00	2	19.95	20.25	-2	1,281	-0.16%
2018/08/29	0	0.00	20	20.55	20.60	-20	1,336	-1.50%
2018/08/28	2	20.60	2	20.60	20.60	0	1,299	0.00%
2018/08/23	5	20.30	1	20.20	20.30	4	1,253	0.32%
2018/08/21	4	20.25	2	20.15	20.30	2	1,236	0.16%
2018/08/20	21	20.05	0	0.00	20.05	21	1,226	1.71%
2018/08/17	1	20.00	1	20.05	19.95	0	1,258	0.00%
2018/08/16	0	0.00	6	19.72	19.80	-6	1,238	-0.48%
2018/08/15	1	19.60	2	19.65	19.60	-1	1,225	-0.08%
2018/08/14	3	19.53	1	19.60	19.60	2	1,218	0.16%
2018/08/10	0	0.00	1	19.75	19.80	-1	1,184	-0.08%
2018/08/09	12	20.23	2	20.13	19.80	10	1,169	0.86%
2018/08/03	0	0.00	1	19.40	19.35	-1	1,041	-0.10%
2018/07/25	1	19.30	0	0.00	19.30	1	1,070	0.09%
2018/07/24	0	0.00	1	19.10	19.25	-1	1,070	-0.09%
2018/07/18	0	0.00	1	18.55	18.60	-1	1,096	-0.09%
2018/07/10	0	0.00	1	18.15	18.10	-1	1,215	-0.08%
2018/07/09	1	17.95	0	0.00	18.00	1	1,220	0.08%
2018/07/06	1	18.15	0	0.00	18.15	1	1,211	0.08%
2018/07/05	1	18.75	0	0.00	18.55	1	1,193	0.08%
2018/07/02	2	19.25	1	19.25	19.15	1	1,190	0.08%
2018/06/27	1	18.85	0	0.00	18.70	1	1,163	0.09%
2018/06/22	30	19.25	1	19.25	19.20	29	1,160	2.50%
2018/06/20	1	19.05	0	0.00	19.05	1	1,173	0.09%
2018/06/19	2	19.43	0	0.00	19.30	2	1,162	0.17%
2018/06/15	0	0.00	4	19.40	19.70	-4	1,161	-0.34%
2018/06/13	4	19.83	0	0.00	19.60	4	1,145	0.35%
2018/06/12	5	19.90	0	0.00	19.80	5	1,141	0.44%
2018/06/07	0	0.00	2	19.63	19.40	-2	1,126	-0.18%
2018/06/06	2	19.13	0	0.00	19.05	2	1,055	0.19%
2018/06/04	1	19.35	0	0.00	19.35	1	1,067	0.09%
2018/06/01	1	19.35	0	0.00	19.30	1	1,075	0.09%
2018/05/31	1	18.95	0	0.00	19.50	1	1,087	0.09%
2018/05/25	0	0.00	1	19.05	19.25	-1	1,114	-0.09%
2018/05/15	0	0.00	1	18.60	18.55	-1	1,178	-0.08%
2018/05/14	2	18.70	2	18.65	18.60	0	1,234	0.00%
2018/05/11	0	0.00	1	19.30	19.00	-1	1,226	-0.08%
2018/05/09	2	18.95	0	19.00	18.90	2	1,248	0.16%
2018/05/04	0	0.00	1	19.00	18.50	-1	1,300	-0.08%
2018/04/30	1	18.95	0	0.00	19.00	1	1,638	0.06%
2018/04/27	0	0.00	1	19.00	19.00	-1	1,643	-0.06%
2018/04/26	1	18.90	0	0.00	19.00	1	1,653	0.06%
2018/04/24	2	19.35	51	19.30	19.25	-49	1,738	-2.82%
2018/04/20	63	20.12	0	0.00	20.05	63	2,095	3.01%
2018/04/19	55	20.34	2	20.35	20.35	53	2,097	2.53%
2018/04/18	1	20.00	0	0.00	19.95	1	2,043	0.05%
2018/04/16	28	20.60	0	0.00	20.55	28	2,022	1.38%
2018/04/13	50	20.64	0	0.00	20.60	50	2,025	2.47%
2018/03/28	20	20.70	0	0.00	20.65	20	2,044	0.98%
2018/03/27	1	20.75	0	0.00	20.75	1	2,050	0.05%
2018/03/23	0	0.00	2	20.60	20.70	-2	2,053	-0.10%
2018/03/14	0	0.00	39	21.50	21.60	-39	2,014	-1.94%
2018/03/13	41	21.59	2	21.50	21.50	39	2,030	1.92%
2018/03/08	0	0.00	46	21.15	21.15	-46	1,999	-2.30%
2018/03/07	9	21.35	0	0.00	21.35	9	1,992	0.45%
2018/03/06	30	21.70	0	0.00	21.60	30	1,993	1.50%
2018/03/01	1	21.60	0	0.00	21.70	1	1,996	0.05%
2018/02/26	0	0.00	1	21.60	21.55	-1	1,971	-0.05%
2018/02/23	0	0.00	6	21.44	21.45	-6	1,963	-0.31%
2018/02/22	1	21.10	3	21.20	21.20	-2	2,010	-0.10%
2018/02/21	1	21.10	1	21.15	21.20	0	2,002	0.00%
2018/02/12	1	20.70	1	20.90	20.80	0	2,002	0.00%
2018/02/07	1	21.15	0	0.00	21.15	1	1,990	0.05%
2018/02/06	1	21.80	2	21.25	21.10	-1	1,976	-0.05%
2018/02/05	1	22.10	1	22.35	22.35	0	1,934	0.00%
2018/01/31	2	22.85	0	0.00	22.75	2	1,916	0.10%
2018/01/30	1	23.20	0	0.00	22.95	1	1,904	0.05%
2018/01/29	11	23.20	0	0.00	23.25	11	1,906	0.58%
2018/01/26	27	23.66	7	23.89	23.45	20	1,867	1.07%
2018/01/25	0	0.00	1	23.60	23.00	-1	1,626	-0.06%
2018/01/23	5	22.40	0	0.00	22.40	5	1,509	0.33%
2018/01/17	29	22.98	20	23.25	23.40	9	1,425	0.63%
2018/01/16	0	0.00	1	22.30	22.75	-1	1,154	-0.09%
2018/01/12	0	0.00	1	21.75	21.60	-1	1,086	-0.09%
2018/01/11	1	21.45	0	0.00	21.25	1	1,125	0.09%
2018/01/04	1	21.95	0	0.00	22.05	1	1,172	0.09%