康舒 (6282)-第一金-路竹券商分點個股進出

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
32.05
漲跌
--
漲幅
0.00%
成交量
1,403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:13:35(已收盤)

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－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/10/30	2	32.65	0	0.00	32.05	2	2,657	0.08%
2024/10/28	0	0.00	5	33.40	33.65	-5	2,684	-0.19%
2024/10/25	6	34.22	11	34.54	33.80	-5	2,724	-0.18%
2024/10/24	0	0.00	2	33.40	33.40	-2	2,726	-0.07%
2024/10/23	5	34.20	0	0.00	33.80	5	2,758	0.18%
2024/10/21	0	0.00	11	34.28	34.30	-11	2,883	-0.38%
2024/10/18	1	34.00	1	34.00	33.85	0	2,973	0.00%
2024/10/16	5	33.65	0	0.00	34.50	5	3,051	0.16%
2024/10/15	7	34.34	2	34.05	33.80	5	3,070	0.16%
2024/10/14	3	33.75	2	33.75	33.75	1	3,121	0.03%
2024/10/09	2	33.00	0	0.00	33.00	2	3,535	0.06%
2024/10/07	15	33.95	0.3	34.00	34.00	14.7	3,687	0.40%
2024/10/01	2	34.00	1	34.20	34.30	1	4,158	0.02%
2024/09/27	0	0.00	12	33.78	34.25	-12	4,847	-0.25%
2024/09/20	10	33.05	1	32.90	33.00	9	5,101	0.18%
2024/09/19	0	0.00	2	32.85	32.85	-2	5,222	-0.04%
2024/09/18	5	32.65	0	0.00	32.25	5	5,267	0.09%
2024/09/16	1	32.55	0	0.00	32.80	1	5,336	0.02%
2024/09/13	0	0.00	2	32.00	32.30	-2	5,440	-0.04%
2024/09/11	0	0.00	3	31.63	31.50	-3	6,297	-0.05%
2024/09/10	1.1	31.73	3	31.37	31.55	-1.9	6,379	-0.03%
2024/09/06	2	32.00	1	31.90	31.85	1	6,481	0.02%
2024/09/05	1.1	32.31	1	31.90	31.90	0.1	6,558	0.00%
2024/09/04	6	31.77	0	0.00	32.05	6	6,656	0.09%
2024/09/02	5	34.50	3	34.72	34.65	2	6,707	0.03%
2024/08/30	2	35.00	1	34.90	35.00	1	6,748	0.01%
2024/08/28	0	0.00	1	35.00	34.80	-1	6,771	-0.01%
2024/08/27	3	35.03	2	35.10	35.10	1	6,795	0.01%
2024/08/26	0	0.00	4	35.33	35.30	-4	6,855	-0.06%
2024/08/22	0	0.00	2.5	35.49	35.35	-2.5	6,917	-0.04%
2024/08/21	1	34.90	0	0.00	34.90	1	6,987	0.01%
2024/08/19	0	0.00	10	35.00	35.15	-10	7,173	-0.14%
2024/08/16	13	34.73	0	0.00	34.75	13	7,193	0.18%
2024/08/15	0	0.00	1	35.20	34.80	-1	7,255	-0.01%
2024/08/14	0	0.00	2	35.45	35.45	-2	7,300	-0.03%
2024/08/13	6	34.84	56	34.99	34.85	-50	7,303	-0.68%
2024/08/12	13	34.83	10	35.30	35.30	3	7,322	0.04%
2024/08/09	0	0.00	12	34.58	34.25	-12	7,344	-0.16%
2024/08/08	1	33.75	0	0.00	33.75	1	7,359	0.01%
2024/08/07	2	33.80	4	33.50	33.95	-2	7,359	-0.03%
2024/08/06	12	31.40	0	0.00	30.90	12	7,294	0.16%
2024/08/05	9	32.56	1.3	32.17	31.95	7.7	7,185	0.11%
2024/08/02	2	35.65	1	36.10	35.50	1	7,241	0.01%
2024/08/01	1	36.70	1	36.60	36.85	0	7,329	0.00%
2024/07/31	10	36.22	10	36.20	35.90	0	7,442	0.00%
2024/07/30	1	35.20	0	0.00	35.90	1	7,488	0.01%
2024/07/29	2	35.90	2	35.70	35.80	0	7,480	0.00%
2024/07/23	0.1	37.30	1	37.45	37.15	-0.9	7,451	-0.01%
2024/07/22	5.2	37.02	7	36.81	36.70	-1.8	7,475	-0.02%
2024/07/19	24	38.20	1	38.25	37.95	23	7,432	0.31%
2024/07/18	20	39.13	3	38.95	38.95	17	7,447	0.23%
2024/07/17	9	39.36	5	39.50	39.30	4	7,490	0.05%
2024/07/16	0	0.00	2	39.55	39.25	-2	7,604	-0.03%
2024/07/15	3	39.05	4	39.05	39.10	-1	7,746	-0.01%
2024/07/12	0	0.00	4	39.35	39.60	-4	7,937	-0.05%
2024/07/11	15	40.21	7	40.23	39.45	8	8,073	0.10%
2024/07/10	1	39.30	4	39.43	39.20	-3	7,837	-0.04%
2024/07/09	2	39.90	1.6	39.15	39.15	0.4	7,863	0.01%
2024/07/08	18	40.11	3	40.05	40.10	15	7,902	0.19%
2024/07/05	4.2	40.03	39	40.53	40.25	-34.8	7,992	-0.44%
2024/07/04	4.2	39.52	5	40.05	39.90	-0.9	7,711	-0.01%
2024/07/03	66	39.85	18.6	39.87	39.55	47.4	7,584	0.62%
2024/07/02	6	38.10	2	38.10	38.25	4	7,110	0.06%
2024/07/01	0	0.00	4	38.50	38.30	-4	7,099	-0.06%
2024/06/28	0	0.00	10	38.90	38.85	-10	7,080	-0.14%
2024/06/27	1.7	39.15	10	38.99	38.70	-8.3	7,090	-0.12%
2024/06/26	4.1	39.31	6.1	39.03	38.90	-2	7,058	-0.03%
2024/06/25	1	38.75	10	39.05	39.40	-9	7,074	-0.13%
2024/06/24	8	38.78	9	38.62	38.50	-1	7,019	-0.01%
2024/06/21	0	0.00	2	39.05	39.05	-2	7,039	-0.03%
2024/06/20	2	38.95	5	39.10	39.00	-3	7,025	-0.04%
2024/06/19	19	39.23	35	39.12	39.10	-16	7,010	-0.23%
2024/06/18	49.4	39.30	10.3	39.45	39.70	39.1	6,807	0.57%
2024/06/17	1	37.90	10.3	37.99	37.90	-9.3	6,284	-0.15%
2024/06/14	2.3	37.69	4	37.85	37.75	-1.8	6,288	-0.03%
2024/06/12	3	37.02	1	37.00	37.05	2	6,263	0.03%
2024/06/11	1.3	38.11	8	37.85	37.70	-6.8	6,231	-0.11%
2024/06/07	2	37.00	3	37.55	37.60	-1	6,280	-0.02%
2024/06/06	10	36.98	10	36.90	36.90	0	6,282	0.00%
2024/06/05	10	37.20	2	37.18	36.90	8	6,255	0.13%
2024/06/04	2	37.25	12	37.36	37.25	-10	6,320	-0.16%
2024/06/03	1	37.40	0	0.00	37.40	1	6,447	0.02%
2024/05/31	1	37.60	1	37.60	37.50	0	6,503	0.00%
2024/05/30	1	38.05	1	38.05	37.40	0	6,558	0.00%
2024/05/29	1.1	37.86	2	37.85	37.70	-0.9	6,636	-0.01%
2024/05/28	11	37.85	212	37.89	38.10	-201	6,861	-2.93%	大賣/鉅額交易
2024/05/27	3	37.23	66	37.49	37.65	-63	7,290	-0.86%
2024/05/24	19.6	36.48	16.8	36.46	36.40	2.8	7,376	0.04%
2024/05/23	54.3	37.24	4	37.31	37.15	50.3	7,327	0.69%
2024/05/22	113	37.83	0	0.00	37.75	113	7,490	1.51%	大買/鉅額交易
2024/05/21	43	37.30	81	37.94	38.00	-38	7,636	-0.50%
2024/05/20	6	37.68	110	37.80	37.60	-104	8,194	-1.27%	大賣/鉅額交易
2024/05/17	2	37.43	0	0.00	37.45	2	8,902	0.02%
2024/05/16	0.2	37.39	0	0.00	37.35	0.2	9,344	0.00%
2024/05/15	11	37.22	51	37.74	37.10	-40	9,841	-0.41%
2024/05/14	11.4	37.21	0	0.00	37.35	11.4	10,085	0.11%
2024/05/13	7	37.29	0.8	37.40	37.20	6.3	10,200	0.06%
2024/05/10	21	37.19	6	37.45	37.55	15	10,370	0.14%
2024/05/09	81.1	37.49	2	38.05	37.30	79.1	10,844	0.73%
2024/05/08	51.1	37.29	82	37.64	37.95	-30.9	10,925	-0.28%
2024/05/07	130.3	38.31	15	38.75	38.30	115.3	11,028	1.05%	大買/鉅額交易
2024/05/06	54	38.94	20	38.70	38.90	34	11,092	0.31%
2024/05/03	0	0.00	1	40.20	39.35	-1	10,976	-0.01%
2024/05/02	0	39.25	0	0.00	40.00	0	10,957	0.00%
2024/04/30	6	39.92	2	40.15	39.75	4	10,972	0.04%
2024/04/29	5	39.85	20	39.85	39.90	-15	10,992	-0.14%
2024/04/26	11	39.54	1	39.75	39.50	10	10,984	0.09%
2024/04/25	0.1	40.10	1	40.05	39.85	-0.9	10,967	-0.01%
2024/04/24	21	39.86	5	40.01	40.40	16	10,947	0.15%
2024/04/23	4.1	38.98	1	39.20	38.85	3.1	10,931	0.03%
2024/04/22	10	40.16	11.4	40.32	39.35	-1.4	10,877	-0.01%
2024/04/19	9	39.86	5	40.45	39.50	4	10,745	0.04%
2024/04/18	6.1	41.13	5	40.62	40.40	1.1	10,615	0.01%
2024/04/17	14	40.71	5	40.52	40.75	9	10,474	0.09%
2024/04/16	2.5	39.21	78	38.41	38.30	-75.5	10,305	-0.73%
2024/04/15	1	39.95	4	40.04	39.90	-3	10,315	-0.03%
2024/04/12	50	40.35	29	40.60	40.45	21	10,271	0.20%
2024/04/11	13	40.14	23	40.21	40.25	-10	10,156	-0.10%
2024/04/10	2.1	39.01	12	39.30	39.20	-9.9	9,981	-0.10%
2024/04/09	0	38.80	0	0.00	39.00	0	10,013	0.00%
2024/04/08	0.9	38.56	1	38.45	38.50	-0.1	10,015	0.00%
2024/04/03	1	38.85	1	38.85	38.85	0	10,019	0.00%
2024/04/02	3.2	39.01	0	0.00	39.10	3.2	10,097	0.03%
2024/04/01	1	39.25	7	39.18	39.40	-6	10,145	-0.06%
2024/03/29	5.1	38.81	140	38.78	38.75	-134.9	10,193	-1.32%	大賣/鉅額交易
2024/03/28	19.1	38.96	17	39.08	38.90	2.1	10,175	0.02%
2024/03/27	17	39.07	13	39.27	39.00	4	10,146	0.04%
2024/03/26	13.1	39.56	14	39.81	39.15	-0.9	10,103	-0.01%
2024/03/25	16.1	39.98	8	40.29	39.90	8.1	10,099	0.08%
2024/03/22	25	40.25	9	40.47	40.20	16	10,107	0.16%
2024/03/21	0	0.00	2	40.18	40.30	-2	10,097	-0.02%
2024/03/20	68.1	39.87	52	39.65	39.65	16.1	10,091	0.16%
2024/03/19	2	39.85	8	39.90	39.80	-6	10,154	-0.06%
2024/03/18	0	0.00	8	39.43	39.65	-8	10,366	-0.08%
2024/03/15	5.2	39.11	22.7	39.19	39.80	-17.5	10,478	-0.17%
2024/03/14	39.1	39.05	127	39.38	39.20	-87.9	10,726	-0.82%	大賣/
2024/03/13	98.4	39.18	10	39.05	39.05	88.4	10,774	0.82%
2024/03/12	5.5	40.49	0	0.00	40.30	5.5	10,779	0.05%
2024/03/11	7	39.97	2	40.00	40.00	5	10,904	0.05%
2024/03/08	6.2	40.14	5	40.30	39.85	1.2	11,025	0.01%
2024/03/07	17.4	40.36	14	40.00	40.00	3.4	11,118	0.03%
2024/03/06	13	41.56	2	41.45	41.10	11	11,233	0.10%
2024/03/05	6.2	41.64	2	41.80	41.60	4.2	11,387	0.04%
2024/03/04	15	42.19	6	42.03	41.80	9	11,485	0.08%
2024/03/01	11	42.25	8.3	42.39	42.25	2.7	11,617	0.02%
2024/02/29	100.2	41.59	223.2	41.91	42.60	-123	11,708	-1.05%	大賣/鉅額交易
2024/02/27	13.4	39.77	50	39.70	39.50	-36.6	11,723	-0.31%
2024/02/26	2.2	40.62	1	40.70	40.60	1.2	13,446	0.01%
2024/02/23	13.1	41.13	40	41.50	40.55	-26.9	15,113	-0.18%
2024/02/22	169.1	41.51	50	41.25	41.50	119.1	15,239	0.78%	大買/鉅額交易
2024/02/21	186.5	41.92	47	41.65	41.45	139.5	15,179	0.92%	大買/鉅額交易
2024/02/20	133.4	43.78	75	42.76	42.85	58.4	14,721	0.40%	大買/
2024/02/19	102	43.86	12.8	43.91	43.85	89.2	14,197	0.63%	大買/
2024/02/16	20	43.61	64.4	43.55	43.55	-44.4	13,967	-0.32%
2024/02/15	2.1	41.12	8.2	42.23	42.20	-6.1	13,696	-0.04%
2024/02/05	47	41.61	14.4	41.50	41.70	32.7	13,589	0.24%
2024/02/02	5.3	41.78	3	42.33	41.35	2.3	13,461	0.02%
2024/02/01	127.1	42.08	74	42.14	42.00	53.1	13,292	0.40%	大買/
2024/01/31	3.3	41.10	26	41.09	40.80	-22.8	12,842	-0.18%
2024/01/30	12	40.95	9.1	40.77	40.50	2.9	12,741	0.02%
2024/01/29	18	40.07	183.6	40.20	40.65	-165.6	12,517	-1.32%	大賣/鉅額交易
2024/01/26	0	0.00	6	38.94	38.90	-6	12,381	-0.05%
2024/01/25	72	39.48	0	0.00	39.35	72	12,422	0.58%
2024/01/24	32	39.88	22	40.35	39.85	10	12,460	0.08%
2024/01/23	2	39.75	63	39.78	40.05	-61	12,528	-0.49%
2024/01/22	7	39.39	26	39.48	39.45	-19	12,543	-0.15%
2024/01/19	1	38.80	1	38.70	38.85	0	12,579	0.00%
2024/01/18	2	37.90	5	38.16	38.30	-3	12,595	-0.02%
2024/01/17	3.1	38.39	1	38.50	37.90	2.1	12,633	0.02%
2024/01/16	9	38.89	12.2	38.84	38.85	-3.2	12,610	-0.03%
2024/01/15	5	39.11	7	39.36	39.35	-2	12,657	-0.02%
2024/01/12	12	39.32	1	39.00	38.95	11	12,760	0.09%
2024/01/11	5	40.00	5	39.54	39.45	0	12,847	0.00%
2024/01/10	3	38.47	2.1	38.48	38.75	1	12,892	0.01%
2024/01/09	6.1	39.13	3.1	38.99	38.90	3	12,968	0.02%
2024/01/08	2	39.95	3	39.90	39.90	-1	13,101	-0.01%
2024/01/05	10	39.90	0	0.00	39.65	10	13,182	0.08%
2024/01/04	5	39.90	6	39.78	39.75	-1	13,377	-0.01%
2024/01/03	12	40.09	1	40.10	40.10	11	13,467	0.08%
2024/01/02	0	0.00	10	41.25	40.85	-10	13,473	-0.07%
2023/12/29	5	41.00	6	40.95	41.10	-1	13,509	-0.01%
2023/12/28	15	41.30	20	41.70	41.25	-5	13,529	-0.04%
2023/12/27	16.6	41.11	7	41.43	40.90	9.6	13,590	0.07%
2023/12/26	2	41.20	12	41.09	41.30	-10	13,787	-0.07%
2023/12/25	7	40.88	9	41.03	40.50	-2	13,817	-0.01%
2023/12/22	3	40.65	0	0.00	40.45	3	13,842	0.02%
2023/12/21	0	0.00	9	40.58	40.55	-9	13,877	-0.06%
2023/12/20	4	40.59	3	40.62	40.90	1	13,918	0.01%
2023/12/19	5	39.94	5	39.79	40.00	0	13,976	0.00%
2023/12/18	7.2	40.08	4	40.35	40.05	3.2	14,091	0.02%
2023/12/15	6	40.72	2	41.08	40.50	4	14,169	0.03%
2023/12/14	8	40.60	6	40.66	40.55	2	14,320	0.01%
2023/12/13	37.1	40.50	25	40.29	40.05	12.1	14,340	0.08%
2023/12/12	191	41.59	10.3	41.48	41.25	180.7	14,203	1.27%	大買/鉅額交易
2023/12/11	26	42.32	31.3	42.37	42.00	-5.3	14,209	-0.04%
2023/12/08	6	41.94	49	42.28	41.75	-43	14,044	-0.31%
2023/12/07	10	42.03	138	42.36	41.80	-128	14,679	-0.87%	大賣/鉅額交易
2023/12/06	78	41.69	4	41.55	41.50	74	14,734	0.50%
2023/12/05	8	41.15	6	41.64	41.60	2	14,713	0.01%
2023/12/04	54	41.59	28.1	41.73	41.25	25.9	14,650	0.18%
2023/12/01	6	42.12	93	42.73	42.10	-87	14,631	-0.59%
2023/11/30	16	41.67	18.8	42.29	41.90	-2.8	14,758	-0.02%
2023/11/29	18	41.75	24.4	41.66	41.65	-6.4	14,853	-0.04%
2023/11/28	22.1	41.97	51.4	41.93	41.80	-29.3	15,043	-0.19%
2023/11/27	186.6	42.66	50.1	42.81	42.30	136.5	14,918	0.91%	大買/鉅額交易
2023/11/24	34.3	43.57	17.4	43.38	43.70	16.9	14,718	0.11%
2023/11/23	97.4	44.76	66.7	44.76	43.75	30.7	14,331	0.21%
2023/11/22	100.7	43.47	67.2	43.51	44.10	33.5	12,667	0.26%
2023/11/21	14.8	40.55	42	40.28	40.70	-27.2	11,159	-0.24%
2023/11/20	12	39.26	9	39.44	39.45	3	11,274	0.03%
2023/11/17	27	38.92	7	38.92	38.95	20	11,838	0.17%
2023/11/16	9	39.15	5	39.43	39.45	4	12,003	0.03%
2023/11/15	5	38.15	68	37.76	38.35	-63	11,935	-0.53%
2023/11/14	88.1	37.37	60	37.46	37.15	28.1	12,047	0.23%
2023/11/13	25	37.73	18	37.43	38.40	7	12,162	0.06%
2023/11/10	0	0.00	2	39.25	39.10	-2	12,194	-0.02%
2023/11/09	8	39.13	19	39.03	39.00	-11	12,456	-0.09%
2023/11/08	4	39.88	23	39.69	39.55	-19	12,864	-0.15%
2023/11/07	14	39.33	4	39.20	39.20	10	13,105	0.08%
2023/11/06	4	39.30	5	39.48	39.55	-1	14,180	-0.01%
2023/11/03	1.4	39.28	0	0.00	38.80	1.4	14,553	0.01%
2023/11/02	21.1	38.57	5	38.40	38.60	16.1	14,975	0.11%
2023/11/01	5	38.06	1.5	38.02	38.00	3.5	15,472	0.02%
2023/10/31	12.5	38.65	11	39.63	38.00	1.5	15,773	0.01%
2023/10/30	5	39.20	5.6	39.35	39.20	-0.6	16,754	0.00%
2023/10/27	5	38.74	0.4	38.75	38.55	4.6	17,835	0.03%
2023/10/26	2.5	39.04	2	38.95	38.95	0.5	19,965	0.00%
2023/10/25	5	39.92	2	40.23	39.70	3	20,822	0.01%
2023/10/24	0	0.00	2	40.00	40.00	-2	21,932	-0.01%
2023/10/23	4	39.36	3	39.83	39.50	1	22,787	0.00%
2023/10/20	7.1	38.97	3.2	39.07	39.40	3.9	23,267	0.02%
2023/10/19	12.2	39.56	0	0.00	39.70	12.2	23,658	0.05%
2023/10/18	6.2	40.29	0.6	40.30	39.95	5.7	24,055	0.02%
2023/10/17	8.2	41.03	1.1	41.34	40.70	7.1	24,732	0.03%
2023/10/16	14.7	41.07	4.2	41.39	41.45	10.5	25,612	0.04%
2023/10/13	4.3	43.14	3	43.70	42.80	1.3	27,961	0.00%
2023/10/12	11	43.46	27	44.12	43.45	-16	30,081	-0.05%
2023/10/11	10	43.43	0	0.00	42.35	10	30,210	0.03%
2023/10/06	21.2	43.87	1	43.85	43.70	20.2	30,670	0.07%
2023/10/05	6	44.28	10	44.45	44.30	-4	31,388	-0.01%
2023/10/04	6	43.60	3	43.57	43.85	3	31,815	0.01%
2023/10/03	19	44.74	11	44.36	44.20	8	32,722	0.02%
2023/10/02	16	45.20	7	45.07	45.45	9	33,628	0.03%
2023/09/28	11.6	44.02	2	43.98	43.70	9.6	34,336	0.03%
2023/09/27	3	43.10	2	42.95	43.10	1	35,761	0.00%
2023/09/26	5	43.52	3	43.27	43.20	2	37,794	0.01%
2023/09/25	3	43.43	3	43.50	43.45	0	38,974	0.00%
2023/09/22	7.3	43.04	7	43.08	43.50	0.3	39,302	0.00%
2023/09/21	10.1	42.39	10	42.56	42.60	0.1	39,267	0.00%
2023/09/20	12.2	43.49	8	43.37	43.15	4.2	39,189	0.01%
2023/09/19	49.3	44.60	4	44.19	43.40	45.3	39,311	0.12%
2023/09/18	5	44.81	1	44.95	44.65	4	39,690	0.01%
2023/09/15	10.4	45.81	13	45.82	45.75	-2.6	40,063	-0.01%
2023/09/14	14	45.42	46.2	45.55	45.70	-32.2	40,128	-0.08%
2023/09/13	3	44.97	31	45.04	45.05	-28	40,247	-0.07%
2023/09/12	34.3	46.62	12	47.06	45.40	22.3	40,652	0.05%
2023/09/11	13.3	44.93	9	44.76	44.85	4.3	40,603	0.01%
2023/09/08	30	46.22	5	46.05	45.80	25	40,753	0.06%
2023/09/07	8	47.19	6	47.08	47.00	2	40,959	0.00%
2023/09/06	10	47.41	13	47.36	47.35	-3	41,183	-0.01%
2023/09/05	24	47.07	50.6	46.79	47.20	-26.6	41,306	-0.06%
2023/09/04	70.2	45.59	29	45.58	45.90	41.2	41,445	0.10%
2023/09/01	21	46.86	6	46.45	46.35	15	41,770	0.04%
2023/08/31	6	46.33	4	46.36	46.45	2	42,779	0.00%
2023/08/30	3	46.78	3	46.55	46.45	0	44,062	0.00%
2023/08/29	8	46.52	10	46.21	46.55	-2	45,482	0.00%
2023/08/28	6.1	46.32	3	46.35	46.35	3.1	46,384	0.01%
2023/08/25	2	47.13	3	47.10	46.85	-1	46,902	0.00%
2023/08/24	21.2	47.87	13	48.15	47.10	8.2	46,948	0.02%
2023/08/23	47.1	48.73	20	48.10	47.85	27.1	47,201	0.06%
2023/08/22	15.5	50.44	26	49.84	49.90	-10.5	46,884	-0.02%
2023/08/21	6	50.78	6.3	50.44	50.40	-0.3	46,749	0.00%
2023/08/18	20.4	51.19	10	50.67	50.20	10.4	47,029	0.02%
2023/08/17	15.1	50.94	44.1	51.29	51.90	-29.1	47,268	-0.06%
2023/08/16	10	50.22	8	50.58	50.60	2	47,831	0.00%
2023/08/15	12.4	50.57	22	50.86	50.80	-9.7	48,675	-0.02%
2023/08/14	17.3	49.39	19.4	49.44	49.10	-2.1	49,027	0.00%
2023/08/11	27.9	51.13	26	51.35	50.90	1.9	48,792	0.00%
2023/08/10	112.6	51.86	29	51.21	50.90	83.6	48,516	0.17%	大買/
2023/08/09	18.1	53.35	18	52.70	52.90	0.1	47,486	0.00%
2023/08/08	14.2	54.13	8.1	54.06	54.30	6.1	47,202	0.01%
2023/08/07	16.6	53.35	43	52.85	54.60	-26.4	46,958	-0.06%
2023/08/04	9	51.80	12.4	51.59	52.30	-3.4	46,645	-0.01%
2023/08/02	61.9	51.97	28.4	50.98	51.20	33.5	46,533	0.07%
2023/08/01	50.7	55.74	22.2	55.75	54.20	28.5	45,650	0.06%
2023/07/31	81.3	57.57	197.6	57.41	55.50	-116.4	44,794	-0.26%	大賣/鉅額交易
2023/07/28	139.9	54.77	60.2	54.53	54.90	79.7	42,884	0.19%	大買/
2023/07/27	94	52.80	68.2	53.77	54.40	25.8	42,240	0.06%
2023/07/26	21.5	51.54	28.8	51.78	51.80	-7.3	41,399	-0.02%
2023/07/25	10.7	52.62	17.1	52.81	51.80	-6.5	41,221	-0.02%
2023/07/24	12.6	51.93	44	52.96	51.70	-31.4	41,224	-0.08%
2023/07/21	30	53.42	5.1	53.43	53.30	24.9	41,214	0.06%
2023/07/20	24.1	55.11	46.2	54.82	54.40	-22.1	41,816	-0.05%
2023/07/19	40.2	54.12	71.6	53.90	55.00	-31.4	41,858	-0.08%
2023/07/18	273.4	55.57	182.5	55.39	52.70	90.9	42,707	0.21%	大買/大賣/
2023/07/17	99.2	54.39	102.3	54.91	56.10	-3	42,738	-0.01%	大賣/
2023/07/14	23	51.04	9.1	51.10	51.20	13.9	41,616	0.03%
2023/07/13	38.7	51.27	28.7	51.07	50.00	10	41,722	0.02%
2023/07/12	30.5	52.09	40	52.08	51.80	-9.5	41,607	-0.02%
2023/07/11	42.1	50.93	1	51.20	50.50	41.1	40,894	0.10%
2023/07/10	22.5	51.90	31	52.70	51.10	-8.5	40,558	-0.02%
2023/07/07	121.3	52.83	124	53.55	53.10	-2.7	39,683	-0.01%	大買/大賣/
2023/07/06	99.6	52.86	33	52.99	52.20	66.5	38,769	0.17%
2023/07/05	137.4	54.22	179	54.30	53.60	-41.6	37,858	-0.11%	大買/大賣/
2023/07/04	286	51.53	182.1	51.46	50.90	104	36,367	0.29%	大買/大賣/鉅額交易
2023/07/03	32	49.24	63.1	49.21	48.90	-31.1	34,318	-0.09%
2023/06/30	7	45.82	9	45.83	46.45	-2	33,156	-0.01%
2023/06/29	4	44.34	0	0.00	44.10	4	32,804	0.01%
2023/06/28	10	44.82	1	45.05	44.30	9	32,764	0.03%
2023/06/27	7	44.59	16	44.20	44.50	-9	32,815	-0.03%
2023/06/26	78.3	46.47	12	46.44	45.55	66.3	32,644	0.20%
2023/06/21	16	48.31	44	48.04	48.80	-28	32,215	-0.09%
2023/06/20	16	47.07	0	0.00	46.90	16	31,953	0.05%
2023/06/19	22.1	46.87	0	0.00	46.65	22.1	31,896	0.07%
2023/06/16	12.1	48.37	31	48.34	47.70	-19	31,826	-0.06%
2023/06/15	21	48.28	29	48.04	48.45	-8	31,480	-0.03%
2023/06/14	10	47.39	1	47.20	47.00	9	31,053	0.03%
2023/06/13	6	47.23	14	47.42	47.55	-8	30,911	-0.03%
2023/06/12	19	47.91	77.4	48.36	47.60	-58.4	30,884	-0.19%
2023/06/09	98	47.90	15	47.91	47.90	83	30,833	0.27%
2023/06/08	47.1	47.96	4.5	47.93	47.20	42.6	30,866	0.14%
2023/06/07	55	48.52	46	48.65	48.10	9	30,694	0.03%
2023/06/06	91.3	48.59	68.8	49.03	49.20	22.5	30,757	0.07%
2023/06/05	64.1	51.10	48	51.24	51.20	16.1	30,189	0.05%
2023/06/02	30	48.33	96.3	48.40	49.85	-66.3	29,311	-0.23%
2023/06/01	73.3	45.88	45.6	45.76	45.35	27.7	28,629	0.10%
2023/05/31	18.2	44.73	38	45.10	45.00	-19.8	27,799	-0.07%
2023/05/30	8	44.15	14	44.00	43.60	-6	27,272	-0.02%
2023/05/29	21	44.17	55.1	44.35	44.05	-34.1	27,500	-0.12%
2023/05/26	32	42.77	15	43.13	42.15	17	27,080	0.06%
2023/05/25	40.2	43.97	12	43.73	43.50	28.2	27,046	0.10%
2023/05/24	8.3	44.03	7	44.35	43.90	1.3	27,509	0.00%
2023/05/23	28	43.85	130	43.65	43.70	-102	28,127	-0.36%	大賣/鉅額交易
2023/05/22	55.3	44.05	63.2	44.32	43.70	-7.9	27,785	-0.03%
2023/05/19	126	42.98	41	43.45	42.50	85	26,995	0.31%	大買/
2023/05/18	10	41.34	22.3	41.79	42.20	-12.3	26,067	-0.05%
2023/05/17	23	40.50	14	40.27	39.95	9	25,602	0.04%
2023/05/16	21	39.20	22	39.40	39.25	-1	25,599	0.00%
2023/05/15	3	38.95	10	39.10	38.95	-7	25,739	-0.03%
2023/05/12	24	39.22	15	39.29	39.55	9	26,196	0.03%
2023/05/11	75.7	39.09	42	39.09	38.80	33.7	27,085	0.12%
2023/05/10	49	40.51	11	40.14	40.10	38	27,456	0.14%
2023/05/09	10	41.38	16	41.38	40.85	-6	28,203	-0.02%
2023/05/08	14.2	42.55	0	0.00	42.55	14.2	28,589	0.05%
2023/05/05	35.3	41.61	33	41.84	41.70	2.3	28,955	0.01%
2023/05/04	6	41.62	38	41.67	42.25	-32	29,544	-0.11%
2023/05/03	10	42.26	6.2	42.62	42.10	3.9	30,042	0.01%
2023/05/02	9	43.08	3	43.22	43.20	6	30,939	0.02%
2023/04/28	48	43.22	38	43.14	42.30	10	31,074	0.03%
2023/04/27	37	43.36	2	43.48	43.45	35	30,334	0.12%
2023/04/26	20.1	42.13	14	42.75	42.75	6.1	29,778	0.02%
2023/04/25	16	43.55	55	42.48	43.00	-39	29,262	-0.13%
2023/04/24	16	44.77	21	44.39	45.50	-5	28,135	-0.02%
2023/04/21	132.4	44.36	136	43.61	43.60	-3.6	27,259	-0.01%	大買/大賣/
2023/04/20	135	44.88	137.3	44.41	44.10	-2.3	25,445	-0.01%	大買/大賣/
2023/04/19	22	41.11	224.4	42.69	43.60	-202.4	22,841	-0.89%	大賣/鉅額交易
2023/04/18	47	40.36	26	40.18	39.65	21	21,741	0.10%
2023/04/17	22	40.20	23	40.34	40.45	-1	21,293	0.00%
2023/04/14	5	38.20	6	38.41	38.20	-1	20,859	0.00%
2023/04/13	5	38.84	18	38.50	38.70	-13	20,818	-0.06%
2023/04/11	15	39.67	8	39.36	39.10	7	20,577	0.03%
2023/04/10	2	39.25	12	39.13	38.90	-10	20,426	-0.05%
2023/04/07	4	38.80	5	38.73	38.80	-1	20,339	0.00%
2023/04/06	2	38.33	0	0.00	38.25	2	20,286	0.01%
2023/03/31	1.1	38.55	0	0.00	38.55	1.1	20,243	0.01%
2023/03/30	7.1	38.34	1	38.25	38.25	6.1	20,171	0.03%
2023/03/29	6.2	38.60	3	38.08	38.20	3.2	20,138	0.02%
2023/03/28	10	38.23	155	38.25	38.25	-145	20,130	-0.72%	大賣/鉅額交易
2023/03/27	4.2	39.42	6	39.54	39.00	-1.8	19,980	-0.01%
2023/03/24	3	38.77	5	38.91	39.15	-2	19,905	-0.01%
2023/03/23	8.1	39.44	22	39.52	38.95	-13.9	19,818	-0.07%
2023/03/22	14	40.42	3	40.35	40.05	11	19,608	0.06%
2023/03/21	25	40.72	27	40.86	40.55	-2	19,464	-0.01%
2023/03/20	6	39.88	8	39.58	40.00	-2	19,267	-0.01%
2023/03/17	5	40.80	5	40.63	40.20	0	19,160	0.00%
2023/03/16	28.1	40.43	11	39.90	40.30	17.1	18,916	0.09%
2023/03/15	76	41.40	39.1	41.03	40.65	37	18,713	0.20%
2023/03/14	25	40.51	15	40.50	40.45	10	18,427	0.05%
2023/03/13	41	40.05	22	40.24	40.40	19	18,211	0.10%
2023/03/10	50	39.84	12	39.81	39.60	38	18,022	0.21%
2023/03/09	28.5	41.13	35	41.29	41.00	-6.5	17,743	-0.04%
2023/03/08	100	42.49	31	41.99	42.60	69	17,033	0.41%
2023/03/07	77	41.67	36	41.64	41.25	41	16,222	0.25%
2023/03/06	125	41.47	191	40.40	40.95	-66	15,670	-0.42%	大買/大賣/
2023/03/03	117	39.23	18.3	39.15	39.15	98.7	14,883	0.66%	大買/
2023/03/02	9	39.79	15	39.50	39.30	-6	14,712	-0.04%
2023/03/01	34	39.02	27.3	39.65	39.70	6.7	14,472	0.05%
2023/02/24	7.3	38.21	10	37.95	38.00	-2.7	13,947	-0.02%
2023/02/23	79	39.09	28	38.95	38.90	51	13,626	0.37%
2023/02/22	20	39.71	29	39.51	39.25	-9	13,325	-0.07%
2023/02/21	51.4	39.55	47.2	39.62	41.35	4.2	12,743	0.03%
2023/02/20	22	38.14	15	38.04	38.00	7	11,775	0.06%
2023/02/17	6	37.69	36	37.76	37.85	-30	11,738	-0.26%
2023/02/16	52	37.37	38	37.33	37.45	14	11,607	0.12%
2023/02/15	29	37.34	14.4	37.11	36.95	14.6	11,476	0.13%
2023/02/14	10	37.11	6	37.00	36.80	4	11,304	0.04%
2023/02/13	16	37.51	32	37.47	37.40	-16	11,196	-0.14%
2023/02/10	16	38.94	20	38.29	37.80	-4	11,041	-0.04%
2023/02/09	68.2	38.67	190	38.13	38.75	-121.8	10,531	-1.16%	大賣/鉅額交易
2023/02/08	87	37.17	53	37.77	36.85	34	9,585	0.35%
2023/02/07	179	36.97	122	37.32	37.85	57	8,994	0.63%	大買/大賣/
2023/02/06	172	37.59	135.1	37.84	38.35	36.9	8,026	0.46%	大買/大賣/
2023/02/03	48	38.15	41	38.20	38.30	7	7,409	0.09%
2023/02/02	24	36.95	29	37.36	38.00	-5	6,824	-0.07%
2023/02/01	54	36.03	52.8	36.10	36.45	1.2	5,941	0.02%
2023/01/31	17.3	34.15	90	34.52	35.20	-72.7	5,156	-1.41%
2023/01/30	20	32.60	12.3	32.19	32.60	7.7	4,049	0.19%
2023/01/17	9	29.36	6	29.29	29.65	3	3,594	0.08%
2023/01/16	13	29.27	0	0.00	29.15	13	3,596	0.36%
2023/01/13	2.5	29.27	0	0.00	29.20	2.5	3,613	0.07%
2023/01/11	0	0.00	1	29.75	29.70	-1	3,685	-0.03%
2023/01/09	1	30.30	1	30.55	30.40	0	3,687	0.00%
2023/01/06	0	0.00	43	30.59	30.30	-43	3,680	-1.17%
2023/01/05	22	31.00	22	30.45	30.40	0	3,744	0.00%
2023/01/04	17	30.84	19	30.68	30.65	-2	3,743	-0.05%
2023/01/03	62	30.12	28	30.63	30.60	34	3,722	0.91%
2022/12/30	5	30.05	0	0.00	29.85	5	3,717	0.13%
2022/12/29	2	29.33	0	0.00	29.45	2	3,859	0.05%
2022/12/27	0	0.00	1	30.55	30.35	-1	3,897	-0.03%
2022/12/22	1	30.55	40	30.30	30.15	-39	4,023	-0.97%
2022/12/21	45	30.02	0	0.00	30.00	45	4,099	1.10%
2022/12/20	0	0.00	10	30.10	29.75	-10	4,113	-0.24%
2022/12/16	1	30.10	5	30.55	30.10	-4	4,159	-0.10%
2022/12/15	6	31.18	5	30.95	31.00	1	4,148	0.02%
2022/12/14	0	0.00	2	30.85	30.85	-2	4,128	-0.05%
2022/12/13	5	30.65	10	30.40	30.35	-5	4,218	-0.12%
2022/12/12	0	0.00	5	30.25	30.25	-5	4,227	-0.12%
2022/12/09	31	30.34	8	29.98	30.05	23	4,290	0.54%
2022/12/07	0	0.00	11	29.85	29.90	-11	4,285	-0.26%
2022/12/06	10	30.94	11	30.25	30.20	-1	4,259	-0.02%
2022/12/05	21	31.27	31	31.09	31.10	-10	4,283	-0.23%
2022/12/02	16	31.07	24	31.05	30.90	-8	4,236	-0.19%
2022/12/01	15	30.33	22	30.48	30.35	-7	4,090	-0.17%
2022/11/30	6	30.28	7	30.09	30.00	-1	4,014	-0.02%
2022/11/29	8	29.87	3	30.08	30.15	5	4,026	0.12%
2022/11/28	5	29.85	5	29.80	29.80	0	4,023	0.00%
2022/11/25	25	30.32	16	30.00	29.85	9	4,051	0.22%
2022/11/24	11	29.84	0	0.00	29.95	11	4,013	0.27%
2022/11/22	13	29.67	27	29.30	29.30	-14	4,025	-0.35%
2022/11/21	8	29.79	8	29.65	29.65	0	4,037	0.00%
2022/11/18	9	30.18	5	29.65	29.60	4	4,047	0.10%
2022/11/17	15	30.38	20	30.16	30.05	-5	4,006	-0.12%
2022/11/16	20	30.54	16	29.96	29.90	4	3,918	0.10%
2022/11/15	18	30.17	8	30.25	30.40	10	3,853	0.26%
2022/11/14	0	0.00	29	29.30	29.55	-29	3,646	-0.80%
2022/11/11	3	29.17	1	29.25	29.15	2	3,639	0.05%
2022/11/09	34	29.85	6	30.01	29.45	28	3,743	0.75%
2022/11/07	6	29.80	21	29.65	29.55	-15	3,673	-0.41%
2022/11/04	15	29.32	23	29.70	29.85	-8	3,647	-0.22%
2022/11/03	15	28.68	17	29.02	29.00	-2	3,582	-0.06%
2022/11/02	13	28.54	11	28.68	28.75	2	3,572	0.06%
2022/11/01	15	27.95	16	28.29	28.40	-1	3,575	-0.03%
2022/10/31	10	27.75	22	27.74	27.60	-12	3,581	-0.34%
2022/10/28	5	27.85	6	27.40	27.40	-1	3,635	-0.03%
2022/10/27	0	0.00	9	27.78	27.85	-9	3,700	-0.24%
2022/10/26	25	27.93	16	27.87	27.60	9	3,758	0.24%
2022/10/25	0	0.00	1	27.50	27.65	-1	3,875	-0.03%
2022/10/21	12	27.54	12	27.39	27.45	0	4,228	0.00%
2022/10/20	7	27.44	1	27.35	27.30	6	4,225	0.14%
2022/10/18	1	28.20	0	0.00	28.25	1	4,225	0.02%
2022/10/17	1	27.00	1	27.60	27.80	0	4,251	0.00%
2022/10/14	5	28.15	0	0.00	28.15	5	4,281	0.12%
2022/10/13	2	27.55	0	0.00	27.20	2	4,332	0.05%
2022/10/12	1	28.85	0	0.00	28.70	1	4,314	0.02%
2022/10/11	5	29.15	5	28.75	28.75	0	4,388	0.00%
2022/10/07	0	0.00	5	30.00	29.60	-5	4,430	-0.11%
2022/10/06	5	29.97	6	29.57	29.85	-1	4,486	-0.02%
2022/10/05	1	28.95	2	29.08	28.90	-1	4,372	-0.02%
2022/09/30	0	0.00	2	28.00	28.15	-2	4,609	-0.04%
2022/09/29	1	28.70	0.2	28.30	28.20	0.9	4,664	0.02%
2022/09/28	4	28.08	3	28.48	27.75	1	4,663	0.02%
2022/09/27	2	27.90	2	28.03	28.20	0	4,600	0.00%
2022/09/26	1	28.05	11	27.85	27.80	-10	4,633	-0.22%
2022/09/23	16	29.83	12	29.62	29.50	4	4,634	0.09%
2022/09/22	2	29.83	0	0.00	29.95	2	4,673	0.04%
2022/09/21	11	30.00	11	30.30	30.05	0	4,752	0.00%
2022/09/20	7	30.28	5	30.15	30.30	2	4,883	0.04%
2022/09/19	11	29.10	18	28.97	28.85	-7	4,809	-0.15%
2022/09/16	7	30.05	5	30.07	29.60	2	4,830	0.04%
2022/09/15	37	29.87	1	30.10	29.55	36	4,799	0.75%
2022/09/14	6	29.29	1	28.80	29.45	5	4,721	0.11%
2022/09/13	5	29.20	0	0.00	29.20	5	4,755	0.11%
2022/09/07	1	28.10	1	28.10	28.10	0	4,776	0.00%
2022/09/05	1	28.85	0	0.00	28.85	1	4,866	0.02%
2022/09/01	6	29.81	0	0.00	29.55	6	4,867	0.12%
2022/08/31	1	30.20	3	30.00	30.30	-2	4,882	-0.04%
2022/08/29	1	29.50	1	29.50	29.50	0	4,860	0.00%
2022/08/26	1	30.90	0	0.00	30.60	1	4,817	0.02%
2022/08/25	0	0.00	1	30.60	30.70	-1	4,802	-0.02%
2022/08/24	0	0.00	11	30.42	30.35	-11	4,814	-0.23%
2022/08/23	0	0.00	7	30.33	30.35	-7	4,826	-0.15%
2022/08/22	13	30.82	1	30.90	30.55	12	4,838	0.25%
2022/08/19	2	30.55	2	30.60	30.55	0	4,798	0.00%
2022/08/18	2	30.28	3	30.37	30.50	-1	4,790	-0.02%
2022/08/17	15	30.33	5	30.44	30.25	10	4,779	0.21%
2022/08/16	0	0.00	4.1	31.28	31.20	-4.1	4,682	-0.09%
2022/08/15	1.1	31.20	43	31.06	31.25	-41.9	4,692	-0.89%
2022/08/12	25	30.50	1	30.50	30.50	24	4,800	0.50%
2022/08/11	5	30.30	0	0.00	30.30	5	4,891	0.10%
2022/08/10	4	30.35	30	30.33	30.30	-26	4,986	-0.52%
2022/08/09	35	30.08	0	0.00	30.10	35	4,986	0.70%
2022/08/08	12	29.53	0	0.00	29.70	12	4,982	0.24%
2022/08/05	1	30.10	0	0.00	29.95	1	4,964	0.02%
2022/08/04	0	0.00	4	29.45	29.90	-4	4,959	-0.08%
2022/08/03	1	30.60	7	30.49	30.50	-6	4,927	-0.12%
2022/08/02	2	31.20	1	31.15	31.35	1	4,893	0.02%
2022/08/01	14	32.27	23	31.96	31.95	-9	4,889	-0.18%
2022/07/29	1.5	30.88	4	31.58	31.90	-2.5	4,757	-0.05%
2022/07/28	1	30.45	0	0.00	30.40	1	4,468	0.02%
2022/07/26	0	0.00	1	30.20	30.10	-1	4,433	-0.02%
2022/07/25	1	30.95	0	0.00	31.00	1	4,395	0.02%
2022/07/22	5	31.60	0	0.00	31.35	5	4,372	0.11%
2022/07/21	1	31.65	8	31.45	31.75	-7	4,397	-0.16%
2022/07/20	4	31.66	2	31.35	31.20	2	4,370	0.05%
2022/07/19	2	31.50	2	31.50	31.50	0	4,411	0.00%
2022/07/18	0	0.00	5	31.16	31.05	-5	4,407	-0.11%
2022/07/15	2	31.10	3	31.10	31.10	-1	4,350	-0.02%
2022/07/14	1.1	30.21	3	30.73	30.90	-1.9	4,320	-0.04%
2022/07/13	1	30.00	0	0.00	30.00	1	4,256	0.02%
2022/07/11	1	30.75	0	0.00	30.20	1	4,322	0.02%
2022/07/08	1	29.50	17	30.03	30.30	-16	4,278	-0.37%
2022/07/07	4	28.68	12	28.39	28.90	-8	4,186	-0.19%
2022/07/06	2	28.65	10	28.80	28.60	-8	4,222	-0.19%
2022/07/01	4	28.70	2	29.05	28.35	2	4,636	0.04%
2022/06/30	2	29.15	1	28.90	28.80	1	4,741	0.02%
2022/06/29	12	30.12	4	30.25	30.20	8	4,745	0.17%
2022/06/28	4	30.28	8	30.51	30.80	-4	4,778	-0.08%
2022/06/27	2	29.90	2	29.75	29.80	0	4,773	0.00%
2022/06/24	5	29.58	2	29.65	29.80	3	4,888	0.06%
2022/06/23	5	28.86	1	28.60	28.90	4	4,897	0.08%
2022/06/22	0	0.00	1	28.50	28.45	-1	5,049	-0.02%
2022/06/16	3	29.52	3	28.93	28.60	0	5,606	0.00%
2022/06/15	10	29.50	1	29.15	29.35	9	5,699	0.16%
2022/06/13	1	28.40	1	28.40	28.45	0	5,760	0.00%
2022/06/10	1	29.10	0	0.00	29.30	1	5,851	0.02%
2022/06/09	20	29.90	0	0.00	29.65	20	6,019	0.33%
2022/06/08	1	30.00	2	29.85	29.70	-1	6,068	-0.02%
2022/06/07	2	29.65	0	0.00	29.55	2	6,206	0.03%
2022/06/06	0	0.00	2	29.38	29.30	-2	6,325	-0.03%
2022/06/02	5	29.10	0	0.00	29.30	5	6,407	0.08%
2022/06/01	11	29.55	0	0.00	29.45	11	6,505	0.17%
2022/05/31	1	29.10	0	0.00	29.15	1	6,659	0.02%
2022/05/30	0	29.30	0	0.00	29.40	0	6,732	0.00%
2022/05/27	0	0.00	5	28.95	28.90	-5	6,752	-0.07%
2022/05/25	0	28.75	2	28.95	28.95	-2	6,813	-0.03%
2022/05/24	2.3	28.41	2	28.40	28.25	0.3	6,884	0.00%
2022/05/23	3	29.32	21	29.21	28.80	-18	6,884	-0.26%
2022/05/20	12	29.85	1	30.30	29.40	11	6,919	0.16%
2022/05/19	3.2	29.13	0	0.00	29.60	3.2	6,804	0.05%
2022/05/18	1	29.35	1	29.05	29.45	0	6,814	0.00%
2022/05/17	20	28.30	2	28.38	28.50	18	6,817	0.26%
2022/05/11	0.2	27.55	0	0.00	27.25	0.2	7,008	0.00%
2022/05/09	2	27.95	12	27.53	27.15	-10	7,221	-0.14%
2022/05/06	4	28.80	2	28.75	28.70	2	7,247	0.03%
2022/05/05	2	29.60	4	29.69	29.75	-2	7,312	-0.03%
2022/04/29	2	29.10	1	29.40	28.95	1	7,451	0.01%
2022/04/28	0	0.00	1	28.85	28.85	-1	7,530	-0.01%
2022/04/27	1	28.20	0	0.00	28.75	1	7,545	0.01%
2022/04/26	1	29.50	0	0.00	29.20	1	7,622	0.01%
2022/04/25	3	29.70	5	29.76	29.20	-2	7,678	-0.03%
2022/04/22	6.1	31.23	0	0.00	31.05	6.1	7,645	0.08%
2022/04/21	1.3	31.65	0	0.00	31.60	1.3	7,709	0.02%
2022/04/20	2	32.30	3	32.23	32.30	-1	7,785	-0.01%
2022/04/19	1	32.05	2	32.18	32.05	-1	7,852	-0.01%
2022/04/18	5.2	31.69	3	31.40	31.30	2.2	8,049	0.03%
2022/04/15	1.3	32.11	7	31.91	31.90	-5.7	8,136	-0.07%
2022/04/14	0	0.00	1	32.40	32.30	-1	8,330	-0.01%
2022/04/13	2	32.60	2	32.60	32.85	0	8,546	0.00%
2022/04/12	10	32.63	6	32.41	32.50	4	9,449	0.04%
2022/04/11	8	33.02	10	32.85	32.70	-2	9,696	-0.02%
2022/04/08	3	34.28	2	34.20	34.15	1	9,656	0.01%
2022/04/07	20	35.64	6	35.85	34.05	14	9,718	0.14%
2022/04/06	3	35.67	3	35.43	35.70	0	9,652	0.00%
2022/04/01	9.1	35.61	2	35.75	35.90	7.1	9,998	0.07%
2022/03/31	1	35.50	4	35.59	35.50	-3	11,313	-0.03%
2022/03/30	8	35.89	14	35.77	35.95	-6	12,911	-0.05%
2022/03/29	8.3	35.28	3	35.68	34.90	5.3	13,307	0.04%
2022/03/28	1	34.95	6	35.36	35.55	-5	13,210	-0.04%
2022/03/25	28	35.78	10	36.01	35.60	18	13,187	0.14%
2022/03/24	7	35.84	11	35.76	35.50	-4	13,079	-0.03%
2022/03/23	9	35.38	0	0.00	35.35	9	13,109	0.07%
2022/03/22	15	35.35	5	35.57	35.70	10	13,328	0.08%
2022/03/21	16.1	35.15	6	35.37	35.10	10.1	13,991	0.07%
2022/03/18	0	0.00	4	34.11	34.35	-4	14,029	-0.03%
2022/03/17	2	33.70	12	33.80	33.75	-10	14,278	-0.07%
2022/03/16	3	33.10	2	33.60	32.95	1	14,679	0.01%
2022/03/15	1	33.40	1	33.10	32.85	0	14,651	0.00%
2022/03/14	11	33.42	5	34.35	33.45	6	14,637	0.04%
2022/03/11	5	34.55	10	34.62	34.75	-5	14,521	-0.03%
2022/03/10	5	34.50	6	34.63	34.35	-1	14,539	-0.01%
2022/03/09	5	33.65	11	33.82	34.00	-6	14,477	-0.04%
2022/03/08	3	32.12	10	33.03	32.15	-7	14,571	-0.05%
2022/03/07	6.1	33.16	0.5	33.30	33.00	5.6	14,967	0.04%
2022/03/04	6.5	34.68	5	34.69	34.40	1.5	15,099	0.01%
2022/03/03	1	34.20	0	0.00	34.25	1	15,121	0.01%
2022/03/02	0.1	33.60	10	33.40	33.60	-9.9	15,242	-0.06%
2022/03/01	1	33.85	1	33.60	33.85	0	15,363	0.00%
2022/02/25	1	33.85	1	33.70	33.25	0	15,621	0.00%
2022/02/24	2	33.85	4	33.35	33.30	-2	15,743	-0.01%
2022/02/22	4	34.21	0	0.00	34.20	4	16,268	0.02%
2022/02/21	0	0.00	3	35.20	35.20	-3	16,631	-0.02%
2022/02/18	2	35.05	9	35.53	35.55	-7	17,442	-0.04%
2022/02/17	2	35.05	7	35.49	34.95	-5	17,780	-0.03%
2022/02/16	2	34.83	1	34.90	34.85	1	18,411	0.01%
2022/02/15	0	0.00	5	34.52	33.90	-5	18,703	-0.03%
2022/02/14	5	33.57	4	33.59	33.60	1	19,805	0.01%
2022/02/11	5	34.53	9	34.61	34.50	-4	21,027	-0.02%
2022/02/10	12	34.74	3	34.95	34.80	9	21,483	0.04%
2022/02/09	5	35.27	3	34.88	35.10	2	21,905	0.01%
2022/02/08	1	33.90	7	34.58	34.75	-6	22,079	-0.03%
2022/02/07	2	33.70	11	33.67	33.95	-9	22,587	-0.04%
2022/01/26	0	0.00	8	32.04	31.95	-8	22,967	-0.03%
2022/01/25	3	32.58	16	32.20	32.10	-13	23,820	-0.05%
2022/01/24	6.9	32.33	7	32.66	32.80	-0.1	24,747	0.00%
2022/01/21	6	33.65	14	33.31	33.40	-8	26,168	-0.03%
2022/01/20	3	34.12	0	0.00	34.10	3	27,583	0.01%
2022/01/19	4	34.55	12	34.21	34.10	-8	28,672	-0.03%
2022/01/18	5	34.22	9	34.01	34.10	-4	29,621	-0.01%
2022/01/17	3	33.90	15	34.39	34.60	-12	29,597	-0.04%
2022/01/14	10	33.29	6	33.50	33.55	4	29,550	0.01%
2022/01/13	3	33.98	4	33.93	34.00	-1	29,675	0.00%
2022/01/12	18.1	34.52	1	34.30	34.30	17.1	29,584	0.06%
2022/01/11	18.4	35.12	14	34.73	34.50	4.4	29,498	0.01%
2022/01/10	6	35.78	3	35.82	35.75	3	29,286	0.01%
2022/01/07	21	36.65	10	36.90	36.25	11	29,165	0.04%
2022/01/06	16	37.13	40	37.45	37.35	-24	28,931	-0.08%
2022/01/05	107	37.88	67	38.01	37.15	40	28,728	0.14%	大買/
2022/01/04	30	37.04	16	37.15	37.10	14	27,826	0.05%
2022/01/03	5	36.02	14	36.08	35.95	-9	27,520	-0.03%
2021/12/30	5	36.83	3	36.63	36.60	2	27,480	0.01%
2021/12/29	27	36.85	11	36.97	36.65	16	27,441	0.06%
2021/12/28	72	37.31	48	37.37	36.90	24	27,314	0.09%
2021/12/27	82.2	38.20	62	38.02	37.60	20.2	27,062	0.07%
2021/12/24	40	37.93	105.6	38.55	39.95	-65.6	26,024	-0.25%	大賣/
2021/12/23	40	36.19	50.7	36.60	36.35	-10.7	24,424	-0.04%
2021/12/22	0	0.00	5	35.30	35.20	-5	24,030	-0.02%
2021/12/21	0	0.00	1	34.85	35.15	-1	24,146	0.00%
2021/12/20	0	0.00	4	35.25	35.30	-4	24,258	-0.02%
2021/12/17	18	35.15	21	34.99	35.20	-3	24,494	-0.01%
2021/12/16	11	35.80	28	36.08	36.00	-17	25,278	-0.07%
2021/12/15	61	36.13	63	35.92	35.00	-2	25,333	-0.01%
2021/12/14	4	35.42	2	35.70	35.60	2	24,657	0.01%
2021/12/13	81	35.72	37	35.67	35.50	44	24,521	0.18%
2021/12/10	14	35.41	14	35.64	36.00	0	24,219	0.00%
2021/12/09	0	0.00	1	34.30	34.00	-1	23,755	0.00%
2021/12/08	11.1	34.01	1	33.80	33.80	10.1	23,674	0.04%
2021/12/07	12.1	33.85	8	33.88	33.55	4.1	23,573	0.02%
2021/12/06	8	33.77	1.1	33.47	33.80	7	23,497	0.03%
2021/12/03	2	32.90	8	33.03	33.15	-6	23,397	-0.03%
2021/12/02	8.2	32.71	13	32.69	32.35	-4.8	23,306	-0.02%
2021/12/01	25.1	32.80	13	33.01	33.25	12.1	23,147	0.05%
2021/11/30	17	35.41	35	35.59	35.00	-18	22,756	-0.08%
2021/11/29	10	33.66	3	33.92	34.50	7	22,557	0.03%
2021/11/26	15	34.43	19	34.61	34.40	-4	22,383	-0.02%
2021/11/25	11	34.98	11	34.96	34.40	0	22,180	0.00%
2021/11/24	15	34.87	19	35.06	34.75	-4	22,068	-0.02%
2021/11/23	13	35.32	23	35.30	35.20	-10	21,840	-0.05%
2021/11/22	14.1	35.83	7	35.71	35.40	7.1	21,725	0.03%
2021/11/19	24	35.87	14	35.89	35.90	10	21,562	0.05%
2021/11/18	9	36.18	17	36.34	36.00	-8	21,120	-0.04%
2021/11/17	46	38.50	206	38.89	37.30	-160	20,685	-0.77%	大賣/鉅額交易
2021/11/16	231	37.14	14	36.95	37.25	217	19,849	1.09%	大買/鉅額交易
2021/11/15	32	37.53	43	37.67	37.25	-11	19,423	-0.06%
2021/11/12	17	35.84	18	35.69	35.85	-1	18,705	-0.01%
2021/11/11	107	37.68	113	37.55	36.25	-6	18,338	-0.03%	大買/大賣/
2021/11/10	21	36.30	65	37.09	37.10	-44	17,216	-0.26%
2021/11/09	6	35.16	9	35.17	34.90	-3	15,946	-0.02%
2021/11/08	9	34.23	45	34.60	34.70	-36	15,597	-0.23%
2021/11/05	17	33.78	19	33.73	34.25	-2	15,295	-0.01%
2021/11/04	14	34.74	28	34.28	34.40	-14	14,950	-0.09%
2021/11/03	45	33.39	64	33.78	33.30	-19	14,421	-0.13%
2021/11/02	78	35.40	39	34.50	33.10	39	14,291	0.27%
2021/11/01	68.1	35.94	35	35.80	36.30	33.1	13,606	0.24%
2021/10/29	44	33.47	58	34.10	34.60	-14	12,750	-0.11%
2021/10/28	70	32.45	51	32.27	32.20	19	11,254	0.17%
2021/10/27	28	30.29	52	31.36	31.95	-24	9,770	-0.25%
2021/10/26	22	29.92	20	29.79	29.05	2	8,702	0.02%
2021/10/25	2	28.38	1	28.35	28.45	1	7,660	0.01%
2021/10/22	0	0.00	4	27.84	27.95	-4	7,743	-0.05%
2021/10/21	2	28.35	9	28.34	28.00	-7	8,139	-0.09%
2021/10/20	5	27.45	2	27.43	27.55	3	7,934	0.04%
2021/10/19	0	0.00	2	27.30	27.35	-2	7,935	-0.03%
2021/10/18	2	26.93	1	26.95	26.95	1	7,912	0.01%
2021/10/15	2	26.75	1	26.75	26.80	1	7,937	0.01%
2021/10/14	2	26.53	1	26.75	26.45	1	7,930	0.01%
2021/10/13	12	26.77	6	26.70	26.60	6	7,905	0.08%
2021/10/12	6	27.63	0	0.00	27.25	6	7,841	0.08%
2021/10/08	3	28.42	5	28.18	28.05	-2	7,779	-0.03%
2021/10/07	3	27.97	2	28.00	28.55	1	7,768	0.01%
2021/10/06	6	27.88	2	28.28	27.50	4	7,741	0.05%
2021/10/05	10	28.26	14	28.45	28.30	-4	7,721	-0.05%
2021/10/04	14	28.89	13	28.92	28.80	1	7,622	0.01%
2021/10/01	34	28.78	29	28.53	28.50	5	7,383	0.07%
2021/09/30	7	28.65	0	0.00	28.45	7	7,122	0.10%
2021/09/29	0	0.00	16	28.46	28.25	-16	7,123	-0.22%
2021/09/28	1	27.90	2	28.05	28.75	-1	7,226	-0.01%
2021/09/27	4	28.15	15	28.29	28.10	-11	7,833	-0.14%
2021/09/24	45	29.36	18	29.26	28.90	27	8,042	0.34%
2021/09/23	60	29.42	26	29.25	29.35	34	7,733	0.44%
2021/09/22	20	28.19	73	28.07	29.40	-53	6,798	-0.78%
2021/09/17	3	27.72	71	27.92	27.90	-68	6,444	-1.06%
2021/09/16	9	27.47	5	27.60	27.25	4	6,417	0.06%
2021/09/15	23	27.52	5	27.39	27.35	18	6,317	0.28%
2021/09/14	2	26.93	4	27.08	26.95	-2	6,255	-0.03%
2021/09/13	0	0.00	10	26.75	26.80	-10	6,254	-0.16%
2021/09/10	11	26.50	0	0.00	26.55	11	6,269	0.18%
2021/09/09	0	0.00	3	26.55	26.50	-3	6,291	-0.05%
2021/09/08	2	26.50	0	0.00	26.30	2	6,296	0.03%
2021/09/06	5	27.30	1	27.85	26.80	4	6,296	0.06%
2021/09/03	1	27.30	3	27.12	27.25	-2	6,211	-0.03%
2021/09/02	1	26.75	2	26.68	26.55	-1	6,134	-0.02%
2021/09/01	0	0.00	12	27.02	27.25	-12	6,095	-0.20%
2021/08/30	56	26.93	0	0.00	26.80	56	6,089	0.92%
2021/08/27	2	26.70	3	26.70	26.60	-1	6,056	-0.02%
2021/08/26	10	26.75	2	26.55	26.55	8	6,004	0.13%
2021/08/25	0	0.00	4	26.70	26.70	-4	5,983	-0.07%
2021/08/24	1	25.95	4	26.35	25.90	-3	5,981	-0.05%
2021/08/23	0	0.00	4	26.05	26.10	-4	6,001	-0.07%
2021/08/20	4	25.44	5	25.61	25.50	-1	6,031	-0.02%
2021/08/19	0	0.00	11	25.98	25.30	-11	6,012	-0.18%
2021/08/18	2	25.50	12	25.60	26.40	-10	6,042	-0.17%
2021/08/16	11	26.53	10	26.30	26.45	1	6,022	0.02%
2021/08/13	3	27.12	0	0.00	27.00	3	5,997	0.05%
2021/08/12	12	27.95	5	28.02	27.30	7	5,980	0.12%
2021/08/11	5	27.68	5	27.89	27.90	0	5,844	0.00%
2021/08/10	19	27.45	17	27.67	27.25	2	5,705	0.04%
2021/08/09	20	28.24	4	28.07	27.80	16	5,752	0.28%
2021/08/06	15	28.53	18	28.78	28.45	-3	5,749	-0.05%
2021/08/05	17	27.72	16	27.68	27.50	1	5,460	0.02%
2021/08/04	10	27.60	5	27.94	28.05	5	5,397	0.09%
2021/08/02	2	26.95	0	0.00	27.10	2	5,506	0.04%
2021/07/30	2	26.85	3	27.00	26.95	-1	5,531	-0.02%
2021/07/29	4	27.08	0	0.00	27.05	4	5,629	0.07%
2021/07/28	13.1	27.22	32	27.25	27.50	-19	5,589	-0.34%
2021/07/27	57	28.23	34	28.02	28.30	23	5,543	0.41%
2021/07/26	0	0.00	3	26.77	26.80	-3	5,184	-0.06%
2021/07/23	2	26.05	13	26.42	26.30	-11	5,234	-0.21%
2021/07/22	14	26.34	8	26.18	26.10	6	5,367	0.11%
2021/07/21	10	26.03	2.7	26.02	25.90	7.3	5,396	0.13%
2021/07/20	2	26.43	5	26.59	26.45	-3	5,393	-0.06%
2021/07/19	2	26.95	0	0.00	26.95	2	5,420	0.04%
2021/07/16	3	26.92	0.3	27.05	26.85	2.7	5,517	0.05%
2021/07/15	2	26.58	1	26.75	26.75	1	5,614	0.02%
2021/07/14	2	26.55	0	0.00	26.50	2	5,657	0.04%
2021/07/13	12	27.53	3	27.60	27.15	9	5,649	0.16%
2021/07/12	2	27.30	4	27.31	27.55	-2	5,613	-0.03%
2021/07/09	2	26.85	1	26.80	26.85	1	5,555	0.02%
2021/07/08	1	27.45	2	27.20	27.25	-1	5,633	-0.02%
2021/07/07	12	27.53	1	27.55	27.35	11	5,739	0.19%
2021/07/06	18	28.31	40	28.03	27.90	-22	5,753	-0.38%
2021/07/05	12	29.14	25	29.19	28.85	-13	5,841	-0.22%
2021/07/02	48	28.68	23	28.88	28.90	25	5,701	0.44%
2021/07/01	40	27.62	11	27.16	27.50	29	5,185	0.56%
2021/06/30	2	25.98	4	25.90	26.00	-2	5,396	-0.04%
2021/06/29	1	26.15	11	26.00	25.85	-10	5,802	-0.17%
2021/06/28	9	26.49	120	26.25	26.25	-111	5,815	-1.91%	大賣/鉅額交易
2021/06/25	1	27.75	8	27.66	27.70	-7	5,871	-0.12%
2021/06/24	3	27.22	0	0.00	27.15	3	5,800	0.05%
2021/06/22	0	0.00	1	26.95	26.80	-1	5,881	-0.02%
2021/06/21	3	26.42	7	26.61	26.55	-4	5,896	-0.07%
2021/06/18	2	27.03	2	27.05	27.00	0	5,929	0.00%
2021/06/17	2	27.20	0	0.00	27.25	2	5,971	0.03%
2021/06/16	2	27.20	2	27.33	27.15	0	6,019	0.00%
2021/06/15	1	26.90	7	27.14	27.15	-6	6,030	-0.10%
2021/06/11	7	26.97	2	27.08	26.85	5	6,058	0.08%
2021/06/10	1	26.80	1	26.40	26.80	0	6,081	0.00%
2021/06/09	1	26.65	2	26.60	26.60	-1	6,117	-0.02%
2021/06/07	0	0.00	7	26.14	26.50	-7	6,237	-0.11%
2021/06/04	3	26.52	1	26.55	26.30	2	6,241	0.03%
2021/06/03	8	26.90	0	0.00	26.85	8	6,280	0.13%
2021/06/02	2	26.80	3	27.05	26.80	-1	6,332	-0.02%
2021/06/01	12	26.67	2	26.75	26.65	10	6,455	0.15%
2021/05/31	2	26.55	3	26.55	26.40	-1	6,475	-0.02%
2021/05/28	1	26.25	6	26.19	26.35	-5	6,488	-0.08%
2021/05/27	1	25.45	1	25.70	26.10	0	6,493	0.00%
2021/05/26	2	25.70	0	0.00	25.70	2	6,527	0.03%
2021/05/25	2	25.95	0	0.00	25.75	2	6,504	0.03%
2021/05/24	0	0.00	1	25.60	25.75	-1	6,556	-0.02%
2021/05/21	0	0.00	1	25.60	25.50	-1	6,611	-0.02%
2021/05/19	0	0.00	6	24.95	25.05	-6	6,914	-0.09%
2021/05/18	7	24.36	3	24.70	24.80	4	6,952	0.06%
2021/05/17	1	22.80	0	0.00	23.00	1	6,981	0.01%
2021/05/14	4	25.53	0	0.00	24.80	4	6,950	0.06%
2021/05/13	2	25.25	0	0.00	25.05	2	7,022	0.03%
2021/05/12	3	25.23	5	25.61	25.45	-2	6,988	-0.03%
2021/05/11	6	27.19	2	26.43	26.55	4	6,855	0.06%
2021/05/10	17	28.30	1	28.25	28.25	16	6,814	0.23%
2021/05/07	3	28.87	5	29.00	28.95	-2	6,742	-0.03%
2021/05/06	127	28.73	20	29.15	29.05	107	6,726	1.59%	大買/鉅額交易
2021/05/05	2	27.60	0	0.00	27.20	2	6,620	0.03%
2021/05/04	10	27.47	1	28.60	27.20	9	6,710	0.13%
2021/05/03	2	28.93	1	28.50	28.50	1	6,635	0.02%
2021/04/29	5	29.53	3	29.65	29.45	2	6,620	0.03%
2021/04/28	6	29.87	30	29.99	29.90	-24	6,596	-0.36%
2021/04/26	0	0.00	1	29.05	29.05	-1	6,546	-0.02%
2021/04/23	0	0.00	5	28.94	29.05	-5	6,574	-0.08%
2021/04/22	19	29.59	10	29.21	29.05	9	6,618	0.14%
2021/04/21	15	30.04	5	30.32	29.95	10	6,558	0.15%
2021/04/20	9	29.56	14	29.60	29.65	-5	6,499	-0.08%
2021/04/19	1	29.50	0	0.00	29.45	1	6,594	0.02%
2021/04/16	0	0.00	5	29.29	29.25	-5	6,646	-0.08%
2021/04/15	1	29.10	7	29.23	29.05	-6	6,984	-0.09%
2021/04/14	12	28.71	16	28.89	28.95	-4	7,744	-0.05%
2021/04/13	0	0.00	6	29.78	29.25	-6	7,860	-0.08%
2021/04/12	1	30.15	36	30.23	30.15	-35	7,837	-0.45%
2021/04/09	5	30.24	7	30.25	30.10	-2	7,846	-0.03%
2021/04/08	4	30.95	3	31.23	30.95	1	7,669	0.01%
2021/04/07	33	31.47	8	31.42	31.30	25	7,565	0.33%
2021/04/06	14	31.34	24	31.18	31.35	-10	7,343	-0.14%
2021/04/01	10	29.80	45	29.75	29.90	-35	6,835	-0.51%
2021/03/31	0	29.25	3	29.15	28.95	-3	6,472	-0.05%
2021/03/30	3	29.20	1	29.05	29.15	2	6,609	0.03%
2021/03/29	2	28.60	4	28.64	28.65	-2	6,537	-0.03%
2021/03/26	1	28.65	0	0.00	28.75	1	6,590	0.02%
2021/03/25	26	29.10	26	28.82	28.70	0	6,643	0.00%
2021/03/24	2	28.63	1	28.55	28.60	1	6,640	0.02%
2021/03/23	1	28.85	1	28.75	28.75	0	6,679	0.00%
2021/03/22	2	29.05	2	28.95	29.20	0	6,663	0.00%
2021/03/19	3	28.80	0	0.00	28.90	3	6,684	0.04%
2021/03/18	1	28.70	8	28.70	28.70	-7	6,677	-0.10%
2021/03/17	1	28.70	1	28.65	28.65	0	6,757	0.00%
2021/03/16	1	28.40	0	0.00	28.40	1	6,885	0.01%
2021/03/15	16	28.38	0	0.00	28.35	16	6,999	0.23%
2021/03/12	8	28.55	0	0.00	28.55	8	7,075	0.11%
2021/03/11	1	28.50	2	28.55	28.70	-1	7,383	-0.01%
2021/03/10	5	28.61	10	28.55	28.55	-5	7,414	-0.07%
2021/03/09	5	28.66	1	28.50	28.60	4	7,626	0.05%
2021/03/08	8	29.09	0	0.00	28.95	8	7,746	0.10%
2021/03/05	10	28.80	3	29.25	29.30	7	7,831	0.09%
2021/03/04	13	28.65	0	0.00	28.75	13	7,950	0.16%
2021/03/03	8	28.65	0	0.00	28.75	8	8,118	0.10%
2021/03/02	4	28.90	2	29.05	28.90	2	8,466	0.02%
2021/02/26	7	28.99	0	0.00	29.30	7	9,090	0.08%
2021/02/25	0	0.00	1	29.40	29.40	-1	9,524	-0.01%
2021/02/24	19	29.54	2	29.70	29.30	17	9,629	0.18%
2021/02/23	23	29.80	5	29.76	29.70	18	9,582	0.19%
2021/02/22	5	30.20	3	30.08	30.10	2	9,545	0.02%
2021/02/19	1	29.00	0	0.00	29.75	1	9,340	0.01%
2021/02/18	0	0.00	3	29.13	29.15	-3	9,323	-0.03%
2021/02/17	0	0.00	1	28.85	28.95	-1	9,339	-0.01%
2021/02/05	1	29.00	0	0.00	28.85	1	9,308	0.01%
2021/02/04	0	0.00	6	29.12	29.10	-6	9,358	-0.06%
2021/02/02	0	0.00	4	28.29	28.20	-4	9,438	-0.04%
2021/01/29	0	0.00	144	28.58	28.20	-144	9,673	-1.49%	大賣/鉅額交易
2021/01/28	45	28.77	0	0.00	28.80	45	9,829	0.46%
2021/01/27	36	29.14	0	0.00	29.15	36	9,855	0.37%
2021/01/26	2	29.40	12	28.91	28.85	-10	9,887	-0.10%
2021/01/25	1	28.25	2	28.35	28.40	-1	9,849	-0.01%
2021/01/22	0	0.00	10	28.60	28.60	-10	9,901	-0.10%
2021/01/21	3	27.90	0	0.00	27.95	3	9,941	0.03%
2021/01/20	15	28.50	0	0.00	28.20	15	10,007	0.15%
2021/01/19	21	29.50	0	0.00	29.20	21	9,997	0.21%
2021/01/18	3	28.83	0	0.00	29.15	3	10,064	0.03%
2021/01/15	12	28.77	0	0.00	28.80	12	10,122	0.12%
2021/01/14	21	29.54	6	29.47	29.55	15	10,154	0.15%
2021/01/13	22	29.10	1	29.25	29.05	21	10,198	0.21%
2021/01/12	7	28.98	2	29.40	29.00	5	10,221	0.05%
2021/01/11	8	29.71	2	29.60	29.65	6	10,156	0.06%
2021/01/08	4	29.85	2	29.80	30.20	2	10,271	0.02%
2021/01/07	22	30.57	31	30.89	31.25	-9	10,264	-0.09%
2021/01/06	18	29.66	25	29.44	29.45	-7	10,401	-0.07%
2021/01/05	6	29.68	1	29.80	29.50	5	10,848	0.05%
2021/01/04	10	29.30	0	0.00	29.30	10	10,806	0.09%
2020/12/31	2	29.03	0	0.00	28.95	2	10,719	0.02%
2020/12/30	1	29.10	1	29.35	29.00	0	10,720	0.00%
2020/12/29	0	0.00	1	29.00	28.85	-1	10,861	-0.01%
2020/12/28	1	28.60	2	28.90	29.05	-1	10,807	-0.01%
2020/12/25	0	0.00	2	28.80	28.85	-2	10,741	-0.02%
2020/12/24	14	29.18	1	29.05	29.05	13	10,699	0.12%
2020/12/23	0	0.00	1	28.50	28.45	-1	10,545	-0.01%
2020/12/22	5	28.17	3.3	28.09	27.80	1.7	10,587	0.02%
2020/12/21	0	0.00	10	28.15	28.20	-10	10,567	-0.09%
2020/12/18	12	28.15	2	28.05	28.00	10	10,552	0.09%
2020/12/17	1	28.40	0	0.00	28.30	1	10,550	0.01%
2020/12/16	1	28.40	0	0.00	28.50	1	10,647	0.01%
2020/12/15	3	28.23	0	0.00	28.05	3	10,752	0.03%
2020/12/10	6	29.23	11	28.91	28.95	-5	10,799	-0.05%
2020/12/09	1	29.40	3	29.40	29.45	-2	10,678	-0.02%
2020/12/08	2	29.68	0	0.00	29.65	2	10,686	0.02%
2020/12/07	8	30.80	1	30.10	30.10	7	10,646	0.07%
2020/12/04	1	29.50	0	0.00	29.55	1	10,389	0.01%
2020/12/03	82	29.89	87	30.07	29.65	-5	10,475	-0.05%
2020/12/02	2	29.75	3	29.58	29.35	-1	10,456	-0.01%
2020/12/01	2	29.43	12	29.26	29.25	-10	10,437	-0.10%
2020/11/30	0	0.00	7	29.55	29.55	-7	10,438	-0.07%
2020/11/27	15	28.93	4	29.04	28.90	11	10,370	0.11%
2020/11/26	19	29.14	8.3	28.68	28.60	10.7	10,410	0.10%
2020/11/25	19	28.88	58	28.71	28.70	-39	10,293	-0.38%
2020/11/24	5.5	27.45	12	27.54	28.00	-6.5	9,916	-0.07%
2020/11/23	3	26.93	2	26.83	27.05	1	10,531	0.01%
2020/11/20	0	0.00	1	26.40	26.50	-1	10,995	-0.01%
2020/11/18	0	0.00	2	26.50	26.40	-2	12,277	-0.02%
2020/11/17	0	0.00	10	26.30	26.30	-10	12,330	-0.08%
2020/11/16	3	26.58	0	0.00	26.50	3	12,539	0.02%
2020/11/13	2	26.73	0	0.00	26.70	2	12,918	0.02%
2020/11/12	4	26.89	5	26.70	26.70	-1	12,992	-0.01%
2020/11/11	0	0.00	3	27.00	27.00	-3	13,063	-0.02%
2020/11/10	4	26.81	1	26.80	26.60	3	13,212	0.02%
2020/11/09	4	27.25	3	27.53	27.25	1	13,237	0.01%
2020/11/06	0	0.00	1	27.20	26.95	-1	13,109	-0.01%
2020/11/05	1	27.25	3	27.30	27.05	-2	13,502	-0.01%
2020/11/04	7	26.79	0	0.00	26.70	7	14,041	0.05%
2020/11/03	1	26.85	2	26.80	26.65	-1	14,123	-0.01%
2020/11/02	3	26.18	2	26.00	26.25	1	14,129	0.01%
2020/10/30	1	26.45	0	0.00	26.10	1	14,159	0.01%
2020/10/29	0	0.00	1	26.30	26.60	-1	14,257	-0.01%
2020/10/28	3	26.82	5	26.80	26.80	-2	14,356	-0.01%
2020/10/27	5	26.70	5	26.75	26.65	0	14,261	0.00%
2020/10/26	1	27.00	0	0.00	27.00	1	14,253	0.01%
2020/10/23	3	27.02	1	27.10	26.80	2	14,219	0.01%
2020/10/22	1	26.65	1	26.75	26.65	0	14,153	0.00%
2020/10/21	15	26.69	16	26.79	26.60	-1	14,090	-0.01%
2020/10/20	12	26.45	0	0.00	26.55	12	14,113	0.09%
2020/10/19	1	26.50	4	26.61	26.40	-3	14,127	-0.02%
2020/10/16	6	26.26	11	26.30	26.30	-5	14,211	-0.04%
2020/10/15	13	27.13	131	27.50	26.70	-118	14,127	-0.84%	大賣/鉅額交易
2020/10/14	57	27.53	32	27.36	27.35	25	13,843	0.18%
2020/10/13	1	27.20	44	26.00	26.85	-43	13,162	-0.33%
2020/10/12	0	0.00	1	25.25	25.40	-1	12,871	-0.01%
2020/10/08	22	25.17	0	0.00	25.15	22	13,148	0.17%
2020/10/07	102	25.23	7	25.14	25.15	95	13,411	0.71%	大買/
2020/10/06	0	0.00	16	25.00	25.20	-16	13,424	-0.12%
2020/10/05	2	23.98	2	24.15	24.00	0	13,370	0.00%
2020/09/29	2	24.10	0	0.00	23.85	2	13,506	0.01%
2020/09/25	1	24.25	0	0.00	23.30	1	13,669	0.01%
2020/09/24	8	24.24	9	24.13	24.05	-1	13,606	-0.01%
2020/09/23	28	24.69	0	0.00	24.65	28	13,637	0.21%
2020/09/22	4	24.98	1	25.15	24.90	3	13,792	0.02%
2020/09/21	2	25.93	2	25.98	25.55	0	13,707	0.00%
2020/09/18	8	25.86	6	25.73	25.85	2	13,614	0.01%
2020/09/17	0	0.00	9	25.52	25.40	-9	13,518	-0.07%
2020/09/16	4	25.25	0	0.00	25.15	4	13,427	0.03%
2020/09/15	6	25.05	2	25.13	25.35	4	13,387	0.03%
2020/09/11	10	24.59	3	24.33	24.30	7	13,291	0.05%
2020/09/10	1	25.25	1	25.40	25.05	0	13,146	0.00%
2020/09/09	6	25.30	38	25.18	25.30	-32	13,065	-0.24%
2020/09/08	64	25.80	5	25.90	25.65	59	12,970	0.45%
2020/09/07	4	25.79	5	26.07	25.60	-1	12,800	-0.01%
2020/09/04	5	24.92	7	25.11	25.40	-2	12,613	-0.02%
2020/09/03	2	25.38	1	25.55	25.30	1	12,470	0.01%
2020/09/01	5	25.20	12	25.30	25.25	-7	12,153	-0.06%
2020/08/31	19	25.92	2	25.90	25.85	17	11,924	0.14%
2020/08/28	9	26.27	0	0.00	26.20	9	11,663	0.08%
2020/08/27	24	26.45	56	26.56	26.30	-32	11,390	-0.28%
2020/08/26	47	25.90	19	26.06	25.65	28	10,297	0.27%
2020/08/25	22	25.83	33	25.69	26.40	-11	9,697	-0.11%
2020/08/24	23	24.52	28	24.84	24.95	-5	8,780	-0.06%
2020/08/21	16	23.70	4.2	23.77	24.00	11.8	8,376	0.14%
2020/08/20	14	23.54	9	23.26	23.40	5	8,269	0.06%
2020/08/19	15	25.55	13	25.41	25.45	2	7,991	0.03%
2020/08/18	11	24.42	5	24.55	24.80	6	7,530	0.08%
2020/08/17	9	24.76	6	24.82	24.70	3	7,421	0.04%
2020/08/14	9	24.65	23	24.75	24.85	-14	7,251	-0.19%
2020/08/13	4	24.48	4	24.46	24.00	0	7,003	0.00%
2020/08/12	5	24.52	4	24.74	24.55	1	6,865	0.01%
2020/08/11	19	24.97	14	24.65	24.80	5	6,718	0.07%
2020/08/10	93	24.21	104	24.28	25.30	-11	6,250	-0.18%	大賣/
2020/08/07	33	23.36	34	23.55	23.50	-1	5,512	-0.02%
2020/08/06	2	23.30	10	23.40	23.10	-8	5,373	-0.15%
2020/08/05	2	23.20	12	23.35	23.30	-10	5,299	-0.19%
2020/08/04	2	23.23	5	23.30	23.30	-3	5,214	-0.06%
2020/08/03	14	23.11	13	23.20	23.20	1	5,131	0.02%
2020/07/29	54	21.98	49	21.90	22.75	5	4,872	0.10%
2020/07/28	2	21.70	0	0.00	21.60	2	4,798	0.04%
2020/07/27	10	21.95	6.4	22.03	21.90	3.6	4,777	0.08%
2020/07/23	0	0.00	51	23.23	22.95	-51	4,609	-1.11%
2020/07/22	77	22.74	27	22.98	23.25	50	4,529	1.10%
2020/07/21	3	22.60	102	22.96	22.40	-99	4,421	-2.24%	大賣/
2020/07/20	100	22.62	3	22.63	22.65	97	4,303	2.25%
2020/07/17	38	23.30	5	22.88	23.15	33	4,216	0.78%
2020/07/16	14	23.35	8	23.49	23.60	6	3,989	0.15%
2020/07/15	4	22.54	51.4	22.63	22.70	-47.4	3,602	-1.31%
2020/07/14	17	21.61	77.7	21.52	22.30	-60.7	3,287	-1.85%
2020/07/13	24	21.08	5	21.10	21.10	19	3,001	0.63%
2020/07/10	34.4	21.05	0	0.00	21.10	34.4	2,971	1.16%
2020/07/08	10	20.65	0	0.00	20.70	10	2,907	0.34%
2020/07/03	0	0.00	4	20.45	20.50	-4	2,673	-0.15%
2020/07/01	0	0.00	15	20.73	21.00	-15	2,564	-0.58%
2020/06/30	4	19.75	0	0.00	19.65	4	2,359	0.17%
2020/06/29	0	0.00	1	19.55	19.55	-1	2,360	-0.04%
2020/06/22	20	20.70	0	0.00	20.70	20	2,383	0.84%
2020/06/12	0	0.00	1	20.10	20.30	-1	2,519	-0.04%
2020/06/10	4	21.00	0	0.00	20.90	4	2,554	0.16%
2020/06/08	1	21.00	8	20.97	21.00	-7	2,685	-0.26%
2020/05/27	0	0.00	1	20.45	20.40	-1	2,837	-0.04%
2020/05/22	0	0.00	1	20.25	20.25	-1	2,932	-0.03%
2020/05/20	25	20.50	3	20.48	20.50	22	2,976	0.74%
2020/05/15	0	0.00	2	19.95	19.95	-2	3,112	-0.06%
2020/05/14	0	0.00	15	20.07	20.00	-15	3,180	-0.47%
2020/05/08	3	20.58	7	20.51	20.40	-4	3,271	-0.12%
2020/05/06	12	20.52	0	0.00	20.50	12	3,212	0.37%
2020/05/04	2	20.50	2	20.60	20.50	0	3,346	0.00%
2020/04/30	12	20.73	12	20.87	20.90	0	3,364	0.00%
2020/04/29	2	20.55	0	0.00	20.50	2	3,390	0.06%
2020/04/28	0	0.00	3	20.35	20.30	-3	3,444	-0.09%
2020/04/27	4	20.19	0	0.00	20.20	4	3,585	0.11%
2020/04/24	3	20.05	0	0.00	20.10	3	3,622	0.08%
2020/04/21	0	0.00	2	19.60	19.20	-2	3,741	-0.05%
2020/04/17	1	20.40	1	19.90	19.90	0	3,946	0.00%
2020/04/15	0	0.00	5	20.20	20.10	-5	3,922	-0.13%
2020/04/14	1	19.80	2	19.90	20.00	-1	3,916	-0.03%
2020/04/13	15	19.59	1	19.75	19.80	14	3,913	0.36%
2020/04/09	1	19.00	5	19.00	19.10	-4	3,886	-0.10%
2020/04/08	0	0.00	2	19.05	19.25	-2	3,879	-0.05%
2020/04/07	2	18.70	0	0.00	18.65	2	3,880	0.05%
2020/04/06	0	0.00	20	18.13	18.30	-20	3,965	-0.50%
2020/04/01	0	0.00	6	18.03	18.10	-6	3,974	-0.15%
2020/03/31	3	17.97	0	0.00	17.95	3	3,977	0.08%
2020/03/27	21	18.66	10	18.30	18.20	11	4,021	0.27%
2020/03/26	5	17.45	0	0.00	17.70	5	3,905	0.13%
2020/03/25	7	17.86	3	17.80	17.70	4	3,884	0.10%
2020/03/24	0	0.00	2	16.85	16.90	-2	3,869	-0.05%
2020/03/23	9	16.05	0	0.00	16.10	9	3,876	0.23%
2020/03/20	1	16.85	7	16.41	16.85	-6	3,879	-0.15%
2020/03/19	2	15.35	0	0.00	15.35	2	3,869	0.05%
2020/03/13	0	0.00	3	18.43	18.80	-3	3,864	-0.08%
2020/03/12	8	20.79	5	20.81	19.90	3	3,867	0.08%
2020/03/11	8	21.60	0	0.00	21.30	8	3,829	0.21%
2020/03/10	23	21.42	42	21.51	21.85	-19	3,833	-0.50%
2020/03/09	2	22.43	2	22.65	22.05	0	3,775	0.00%
2020/03/06	2	22.98	0	0.00	22.95	2	3,723	0.05%
2020/03/05	0	0.00	1	23.35	23.30	-1	3,712	-0.03%
2020/03/04	2	23.10	0	0.00	23.10	2	3,770	0.05%
2020/03/03	3	23.50	0	0.00	23.30	3	3,815	0.08%
2020/03/02	1	22.95	2	23.50	23.10	-1	3,978	-0.03%
2020/02/27	4	23.60	14	24.00	23.35	-10	4,062	-0.25%
2020/02/21	2	24.55	1	24.35	24.35	1	4,146	0.02%
2020/02/20	3	24.48	0	0.00	24.50	3	4,153	0.07%
2020/02/19	4	24.33	1	24.40	24.35	3	4,138	0.07%
2020/02/18	25	24.15	5	24.05	24.10	20	4,320	0.46%
2020/02/14	1	23.60	10	23.45	23.55	-9	4,521	-0.20%
2020/02/12	2	23.20	1	23.25	23.25	1	4,518	0.02%
2020/02/07	0	0.00	1	23.05	22.95	-1	4,514	-0.02%
2020/02/06	11	23.25	7	23.30	23.35	4	4,491	0.09%
2020/02/05	7	22.57	0	0.00	22.50	7	4,420	0.16%
2020/02/03	8	21.95	1	21.75	22.50	7	4,378	0.16%
2020/01/30	10	22.98	0	0.00	22.85	10	4,275	0.23%
2020/01/20	2	25.35	3	25.32	25.35	-1	4,161	-0.02%
2020/01/16	1	25.45	1	25.40	25.25	0	4,164	0.00%
2020/01/15	0	0.00	1	24.90	25.15	-1	4,079	-0.02%
2020/01/14	3	25.00	0	0.00	25.00	3	4,057	0.07%
2020/01/13	1	24.30	4	24.38	24.85	-3	3,956	-0.08%
2020/01/10	1	24.10	0	0.00	24.10	1	3,839	0.03%
2020/01/09	0	0.00	30	24.00	23.95	-30	3,825	-0.78%
2020/01/08	0	0.00	30	24.00	23.60	-30	3,819	-0.79%
2020/01/06	1	24.05	61	24.15	23.95	-60	3,775	-1.59%
2019/12/30	0	0.00	22	24.68	24.50	-22	3,801	-0.58%
2019/12/25	0	0.00	1	24.10	24.05	-1	3,655	-0.03%
2019/12/24	5	24.10	0	0.00	23.95	5	3,652	0.14%
2019/12/23	5	23.90	0	0.00	23.85	5	3,627	0.14%
2019/12/20	0	0.00	1	23.90	23.80	-1	3,629	-0.03%
2019/12/19	0	0.00	5	23.80	23.85	-5	3,637	-0.14%
2019/12/18	0	0.00	2	23.83	23.75	-2	3,654	-0.05%
2019/12/17	0	0.00	50	23.75	23.80	-50	3,649	-1.37%
2019/12/16	1	23.95	0	0.00	23.75	1	3,639	0.03%
2019/12/11	0	0.00	1	24.10	24.20	-1	3,511	-0.03%
2019/12/09	0	0.00	1	23.90	23.90	-1	3,438	-0.03%
2019/12/06	0	0.00	3	23.70	23.70	-3	3,371	-0.09%
2019/12/05	1	23.80	0	0.00	23.60	1	3,373	0.03%
2019/12/02	0	0.00	10	23.35	23.50	-10	3,554	-0.28%
2019/11/29	0	0.00	6	23.54	23.60	-6	3,547	-0.17%
2019/11/28	0	0.00	5	24.03	23.90	-5	3,500	-0.14%
2019/11/27	40	24.44	61	24.61	24.35	-21	3,552	-0.59%
2019/11/26	2	23.95	21	23.93	24.00	-19	3,402	-0.56%
2019/11/25	25	23.70	9	23.83	23.70	16	3,296	0.49%
2019/11/22	0	0.00	2	23.40	23.40	-2	3,240	-0.06%
2019/11/21	2	22.80	7	23.21	23.25	-5	3,227	-0.15%
2019/11/20	4	23.15	10	23.30	23.15	-6	3,311	-0.18%
2019/11/19	0	0.00	4	23.23	23.35	-4	3,395	-0.12%
2019/11/18	1	23.45	1	23.40	23.15	0	3,401	0.00%
2019/11/15	16	23.20	35	23.44	23.25	-19	3,352	-0.57%
2019/11/14	15	22.92	60	22.85	22.95	-45	3,139	-1.43%
2019/11/12	0	0.00	3	21.65	21.85	-3	2,892	-0.10%
2019/11/08	5	22.65	1	22.50	22.60	4	2,965	0.13%
2019/11/06	12	22.67	1	22.55	22.55	11	3,240	0.34%
2019/11/04	0	0.00	2	22.60	22.65	-2	3,244	-0.06%
2019/10/28	7	22.60	0	0.00	22.65	7	3,593	0.19%
2019/10/25	1	22.40	0	0.00	22.50	1	3,564	0.03%
2019/10/24	2	22.30	0	0.00	22.35	2	3,504	0.06%
2019/10/23	0	0.00	1	22.20	22.20	-1	3,511	-0.03%
2019/10/17	0	0.00	1	21.85	21.90	-1	3,474	-0.03%
2019/10/15	0	0.00	5	21.95	21.95	-5	3,474	-0.14%
2019/10/09	1	22.10	0	0.00	22.00	1	3,465	0.03%
2019/10/07	5	21.60	0	0.00	22.30	5	3,385	0.15%
2019/10/02	3	21.45	0	0.00	21.50	3	3,470	0.09%
2019/09/20	10	22.45	0	0.00	22.35	10	3,437	0.29%
2019/09/05	7	22.89	0	0.00	22.95	7	3,455	0.20%
2019/09/02	1	22.35	0	0.00	22.45	1	3,267	0.03%
2019/08/26	1	21.45	0	0.00	21.55	1	3,101	0.03%
2019/08/23	1	22.35	0	0.00	22.05	1	3,080	0.03%
2019/08/22	20	23.25	3	23.28	23.40	17	2,951	0.58%
2019/08/21	1	23.10	1	23.00	23.10	0	2,853	0.00%
2019/08/19	3	23.00	0	0.00	23.10	3	2,763	0.11%
2019/08/15	1	22.75	10	22.85	22.80	-9	2,707	-0.33%
2019/08/13	23	23.34	0	0.00	23.30	23	2,616	0.88%
2019/08/12	4	23.19	21	23.50	23.55	-17	2,551	-0.67%
2019/08/08	14	22.85	3	22.82	22.75	11	2,376	0.46%
2019/08/05	0	0.00	3	21.97	21.85	-3	2,270	-0.13%
2019/08/02	0	0.00	10	21.95	21.90	-10	2,278	-0.44%
2019/07/31	34	22.36	4	22.46	22.70	30	2,251	1.33%
2019/07/30	9	22.70	46	22.61	22.50	-37	2,184	-1.69%
2019/07/29	7	21.79	0	0.00	21.75	7	2,002	0.35%
2019/07/26	1	21.75	0	0.00	21.75	1	2,077	0.05%
2019/07/25	0	0.00	1	21.60	21.60	-1	2,113	-0.05%
2019/07/24	2	21.70	2	21.40	21.40	0	2,112	0.00%
2019/07/23	5	21.35	0	0.00	21.45	5	2,114	0.24%
2019/07/19	1	21.15	2	21.15	21.20	-1	2,235	-0.04%
2019/07/16	0	0.00	5	21.35	21.35	-5	2,440	-0.20%
2019/07/12	5	21.30	0	0.00	21.45	5	2,581	0.19%
2019/07/11	1	21.10	0	0.00	21.15	1	2,618	0.04%
2019/07/10	0	0.00	5	20.97	21.10	-5	2,754	-0.18%
2019/07/09	8	21.21	0	0.00	21.15	8	2,893	0.28%
2019/07/04	0	0.00	2	20.75	20.70	-2	3,155	-0.06%
2019/06/28	2	20.50	0	0.00	20.40	2	3,382	0.06%
2019/06/24	0	0.00	4	20.49	20.25	-4	3,491	-0.11%
2019/06/21	6	20.73	3	20.85	20.45	3	3,496	0.09%
2019/06/20	37	21.37	26	21.30	21.10	11	3,487	0.32%
2019/06/06	0	0.00	12	19.40	19.30	-12	4,016	-0.30%
2019/06/05	0	0.00	13	19.50	19.40	-13	4,262	-0.30%
2019/05/31	5	19.74	5	19.80	19.70	0	4,548	0.00%
2019/05/29	5	18.85	0	0.00	18.95	5	5,010	0.10%
2019/05/21	3	19.25	2	19.35	19.45	1	5,266	0.02%
2019/05/16	1	20.05	0	0.00	19.85	1	5,331	0.02%
2019/05/15	0	0.00	1	20.10	20.05	-1	5,351	-0.02%
2019/05/14	1	20.20	0	0.00	20.20	1	5,430	0.02%
2019/05/06	5	22.53	0	0.00	22.00	5	5,720	0.09%
2019/05/03	5	22.95	1	23.15	22.80	4	5,639	0.07%
2019/04/26	5	22.50	0	0.00	22.25	5	5,475	0.09%
2019/04/25	2	23.13	1	22.75	22.75	1	5,471	0.02%
2019/04/23	1	22.70	0	0.00	22.60	1	5,495	0.02%
2019/04/22	1	22.70	0	0.00	22.90	1	5,439	0.02%
2019/04/19	30	22.61	6	22.48	22.45	24	5,308	0.45%
2019/04/18	0	0.00	1	22.35	22.00	-1	5,233	-0.02%
2019/04/17	0	0.00	20	22.40	22.60	-20	5,158	-0.39%
2019/04/16	13	22.64	10	22.45	22.45	3	5,118	0.06%
2019/04/15	0	0.00	1	22.50	22.50	-1	4,977	-0.02%
2019/04/12	0	0.00	5	21.80	21.80	-5	4,825	-0.10%
2019/04/11	0	0.00	61	21.68	21.65	-61	4,799	-1.27%
2019/04/10	77	22.24	28	22.24	22.10	49	4,723	1.04%
2019/04/09	27	21.70	11	21.73	21.80	16	4,415	0.36%
2019/04/03	0	0.00	1	20.90	21.00	-1	4,212	-0.02%
2019/04/02	1	20.70	1	20.95	20.70	0	4,189	0.00%
2019/03/28	25	21.03	0	0.00	20.90	25	4,051	0.62%
2019/03/27	2	20.80	0	0.00	20.75	2	4,027	0.05%
2019/03/25	5	20.85	1	20.75	20.85	4	4,020	0.10%
2019/03/22	1	21.45	0	0.00	21.20	1	4,000	0.02%
2019/03/21	1	21.80	1	21.85	21.70	0	3,969	0.00%
2019/03/19	1	21.35	0	0.00	21.20	1	4,092	0.02%
2019/03/13	0	0.00	1	21.15	21.15	-1	4,052	-0.02%
2019/03/11	2	21.35	0	0.00	21.15	2	4,010	0.05%
2019/03/07	0	0.00	1	21.75	22.05	-1	3,709	-0.03%
2019/03/06	10	22.20	0	0.00	22.30	10	3,621	0.28%
2019/03/05	0	0.00	2	22.40	22.10	-2	3,530	-0.06%
2019/03/04	4	22.78	14	22.11	23.00	-10	3,385	-0.30%
2019/02/27	10	21.58	0	0.00	21.50	10	2,983	0.34%
2019/02/21	5	20.90	10	20.80	21.10	-5	2,876	-0.17%
2019/02/19	0	0.00	2	21.00	20.95	-2	2,785	-0.07%
2019/02/15	0	0.00	3	21.00	20.90	-3	2,723	-0.11%
2019/02/13	25	21.17	5	20.90	20.75	20	2,648	0.76%
2019/02/12	3	20.53	3	20.70	20.65	0	2,545	0.00%
2019/02/11	3	20.15	11	20.40	20.25	-8	2,463	-0.32%
2019/01/30	8	20.31	19	20.14	20.10	-11	2,412	-0.46%
2019/01/29	20	19.84	0	0.00	20.00	20	2,272	0.88%
2019/01/28	0	0.00	1	19.75	19.75	-1	2,101	-0.05%
2019/01/22	6	19.00	3	19.05	19.00	3	2,172	0.14%
2019/01/17	0	0.00	3	19.70	19.40	-3	2,157	-0.14%
2019/01/16	21	19.82	5	19.99	19.95	16	2,122	0.75%
2019/01/10	1	19.20	0	0.00	19.30	1	1,946	0.05%
2019/01/08	1	19.20	3	19.30	19.25	-2	1,946	-0.10%
2018/12/27	0	0.00	5	19.00	18.85	-5	2,008	-0.25%
2018/12/14	0	0.00	1	20.35	20.40	-1	2,118	-0.05%
2018/12/13	6	20.86	1	20.50	20.70	5	2,079	0.24%
2018/12/12	0	0.00	5	19.40	20.15	-5	1,712	-0.29%
2018/12/06	0	0.00	2	19.30	18.80	-2	1,718	-0.12%
2018/12/05	1	19.25	1	19.50	19.40	0	1,700	0.00%
2018/12/04	4	19.68	0	0.00	19.60	4	1,677	0.24%
2018/12/03	0	0.00	1	19.05	19.50	-1	1,569	-0.06%
2018/11/30	1	18.70	5	18.50	18.80	-4	1,511	-0.26%
2018/11/27	0	0.00	5	18.50	18.35	-5	1,513	-0.33%
2018/11/22	1	18.55	0	0.00	18.40	1	1,581	0.06%
2018/11/21	8	18.79	2	18.65	18.65	6	1,603	0.37%
2018/11/20	0	0.00	2	18.25	18.25	-2	1,547	-0.13%
2018/11/16	1	18.20	1	18.15	18.10	0	1,569	0.00%
2018/11/08	0	0.00	1	18.55	18.60	-1	1,608	-0.06%
2018/11/02	5	19.00	0	0.00	18.70	5	1,744	0.29%
2018/10/23	5	18.15	0	0.00	18.15	5	1,656	0.30%
2018/10/05	0	0.00	1	19.95	19.70	-1	1,578	-0.06%
2018/10/04	0	0.00	3	20.20	20.20	-3	1,542	-0.19%
2018/09/27	0	0.00	5	20.45	20.50	-5	1,522	-0.33%
2018/09/26	1	20.60	0	0.00	20.65	1	1,506	0.07%
2018/09/25	0	0.00	4	20.80	20.80	-4	1,503	-0.27%
2018/09/21	4	20.85	0	0.00	20.70	4	1,480	0.27%
2018/09/20	0	0.00	2	20.10	19.95	-2	1,382	-0.14%
2018/09/17	0	0.00	2	20.40	20.55	-2	1,352	-0.15%
2018/09/13	0	0.00	1	19.75	19.80	-1	1,240	-0.08%
2018/09/07	0	0.00	1	20.20	19.90	-1	1,250	-0.08%
2018/08/30	7	19.94	1	19.90	19.90	6	1,338	0.45%
2018/08/28	1	20.45	5	20.55	20.60	-4	1,299	-0.31%
2018/08/21	0	0.00	1	20.30	20.30	-1	1,236	-0.08%
2018/08/20	1	20.05	1	20.25	20.05	0	1,226	0.00%
2018/08/14	3	19.50	0	0.00	19.60	3	1,218	0.25%
2018/08/13	0	0.00	5	19.15	19.30	-5	1,213	-0.41%
2018/08/09	10	20.05	0	0.00	19.80	10	1,169	0.86%
2018/08/08	2	20.10	15	20.00	20.20	-13	1,060	-1.23%
2018/08/06	0	0.00	4	19.59	19.60	-4	1,040	-0.38%
2018/08/03	1	19.25	0	0.00	19.35	1	1,041	0.10%
2018/07/31	0	0.00	2	19.35	19.50	-2	1,066	-0.19%
2018/07/26	0	0.00	10	19.54	19.55	-10	1,079	-0.93%
2018/07/25	0	0.00	6	19.40	19.30	-6	1,070	-0.56%
2018/07/02	0	0.00	3	19.15	19.15	-3	1,190	-0.25%
2018/06/21	10	19.10	0	0.00	19.10	10	1,159	0.86%
2018/06/20	14	19.05	0	0.00	19.05	14	1,173	1.19%
2018/06/19	4	19.30	0	0.00	19.30	4	1,162	0.34%
2018/06/12	10	19.75	0	0.00	19.80	10	1,141	0.88%
2018/06/11	0	0.00	1	19.50	19.50	-1	1,088	-0.09%
2018/06/08	2	19.45	0	0.00	19.45	2	1,085	0.18%
2018/06/07	1	19.60	0	0.00	19.40	1	1,126	0.09%
2018/06/06	12	19.09	0	0.00	19.05	12	1,055	1.14%
2018/05/16	5	18.50	0	0.00	18.45	5	1,154	0.43%
2018/05/14	11	18.66	0	0.00	18.60	11	1,234	0.89%
2018/05/09	1	18.90	0	0.00	18.90	1	1,248	0.08%
2018/04/25	0	0.00	10	19.15	19.15	-10	1,676	-0.60%
2018/04/23	0	0.00	8	19.90	19.85	-8	1,992	-0.40%
2018/04/20	1	20.20	0	0.00	20.05	1	2,095	0.05%
2018/04/03	0	0.00	1	20.70	20.70	-1	2,037	-0.05%
2018/03/29	60	20.62	0	0.00	20.55	60	2,042	2.94%
2018/03/26	40	20.58	0	0.00	20.65	40	2,041	1.96%
2018/03/20	3	21.30	0	0.00	21.30	3	2,018	0.15%
2018/02/09	2	20.10	0	0.00	20.65	2	1,997	0.10%
2018/02/07	1	21.15	2	21.15	21.15	-1	1,990	-0.05%
2018/01/26	2	23.70	0	0.00	23.45	2	1,867	0.11%
2018/01/25	0	0.00	1	23.60	23.00	-1	1,626	-0.06%
2018/01/17	1	23.45	1	23.30	23.40	0	1,425	0.00%