康舒 (6282)-玉山-新莊券商分點個股進出

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
37.10
漲跌
▼0.25
漲幅
-0.67%
成交量
5,685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－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/05/15	26.2	37.44	5	37.50	37.10	21.2	9,841	0.22%
2024/05/14	48.1	37.27	5	37.34	37.35	43.1	10,085	0.43%
2024/05/13	10	37.28	0	0.00	37.20	10	10,200	0.10%
2024/05/10	13	37.21	4	37.40	37.55	9	10,370	0.09%
2024/05/09	46.5	37.58	11	37.32	37.30	35.5	10,844	0.33%
2024/05/08	57	37.58	26.2	37.59	37.95	30.8	10,925	0.28%
2024/05/07	34.1	38.30	25	38.22	38.30	9.1	11,028	0.08%
2024/05/06	19	38.79	3	39.38	38.90	16	11,092	0.14%
2024/05/03	15.1	39.52	10	39.42	39.35	5.1	10,976	0.05%
2024/05/02	2	39.18	1	39.95	40.00	1	10,957	0.01%
2024/04/30	2	39.80	8	40.07	39.75	-6	10,972	-0.05%
2024/04/29	16	39.76	11	39.58	39.90	5	10,992	0.05%
2024/04/26	9.2	39.77	1	39.80	39.50	8.2	10,984	0.07%
2024/04/25	2	40.00	6	40.22	39.85	-4	10,967	-0.04%
2024/04/24	25	39.78	38	39.99	40.40	-13	10,947	-0.12%
2024/04/23	12	39.05	3	39.05	38.85	9	10,931	0.08%
2024/04/22	40	39.94	25	39.60	39.35	15	10,877	0.14%
2024/04/19	15	39.96	13	39.65	39.50	2	10,745	0.02%
2024/04/18	14.2	40.76	22	40.89	40.40	-7.8	10,615	-0.07%
2024/04/17	23	40.23	33.1	40.51	40.75	-10.1	10,474	-0.10%
2024/04/16	25.1	38.68	20	38.47	38.30	5.1	10,305	0.05%
2024/04/15	16	40.00	23	40.04	39.90	-7	10,315	-0.07%
2024/04/12	25	40.23	30	40.34	40.45	-5	10,271	-0.05%
2024/04/11	27	40.17	31.6	40.11	40.25	-4.6	10,156	-0.05%
2024/04/10	6.1	39.33	19	39.22	39.20	-12.9	9,981	-0.13%
2024/04/09	15.3	38.73	7	38.75	39.00	8.3	10,013	0.08%
2024/04/08	21.2	38.41	5	38.45	38.50	16.2	10,015	0.16%
2024/04/03	0	0.00	9	38.88	38.85	-9	10,019	-0.09%
2024/04/02	2.1	39.00	8	39.00	39.10	-5.9	10,097	-0.06%
2024/04/01	3.3	39.21	19	39.34	39.40	-15.7	10,145	-0.15%
2024/03/29	8.2	38.87	11	38.83	38.75	-2.8	10,193	-0.03%
2024/03/28	2.1	38.94	2	38.93	38.90	0.1	10,175	0.00%
2024/03/27	8.2	39.18	3	39.02	39.00	5.2	10,146	0.05%
2024/03/26	7	39.43	84	39.84	39.15	-77	10,103	-0.76%
2024/03/25	11.3	39.85	2	40.08	39.90	9.3	10,099	0.09%
2024/03/22	18	40.35	5.4	40.25	40.20	12.6	10,107	0.12%
2024/03/21	2	40.00	22.2	40.23	40.30	-20.2	10,097	-0.20%
2024/03/20	26	39.86	1.5	39.96	39.65	24.5	10,091	0.24%
2024/03/19	14.5	39.86	55	40.11	39.80	-40.5	10,154	-0.40%
2024/03/18	1.1	39.60	9	39.53	39.65	-7.9	10,366	-0.08%
2024/03/15	0.2	39.31	25	39.48	39.80	-24.8	10,478	-0.24%
2024/03/14	0	39.35	15	39.37	39.20	-15	10,726	-0.14%
2024/03/13	29.5	39.45	35.2	39.22	39.05	-5.7	10,774	-0.05%
2024/03/12	9.2	40.25	21	40.34	40.30	-11.8	10,779	-0.11%
2024/03/11	67	40.00	22.3	39.92	40.00	44.7	10,904	0.41%
2024/03/08	30.7	40.05	66	40.16	39.85	-35.3	11,025	-0.32%
2024/03/07	63.1	40.45	42	40.06	40.00	21.1	11,118	0.19%
2024/03/06	22.1	41.50	29	41.41	41.10	-6.9	11,233	-0.06%
2024/03/05	10.5	41.74	5	41.80	41.60	5.5	11,387	0.05%
2024/03/04	18.1	42.06	22	42.00	41.80	-3.9	11,485	-0.03%
2024/03/01	18	42.42	29.4	42.35	42.25	-11.4	11,617	-0.10%
2024/02/29	22.3	40.75	48.3	41.90	42.60	-26.1	11,708	-0.22%
2024/02/27	62.8	40.23	63.4	39.82	39.50	-0.6	11,723	-0.01%
2024/02/26	10.1	40.67	28	40.63	40.60	-17.9	13,446	-0.13%
2024/02/23	52.2	40.93	11	40.83	40.55	41.2	15,113	0.27%
2024/02/22	43.1	41.47	15.2	41.52	41.50	27.9	15,239	0.18%
2024/02/21	79.5	42.09	60	42.98	41.45	19.5	15,179	0.13%
2024/02/20	121.1	43.69	56.3	43.58	42.85	64.8	14,721	0.44%	大買/
2024/02/19	74.1	43.71	72.1	43.54	43.85	2	14,197	0.01%
2024/02/16	52.1	43.35	75	43.54	43.55	-22.9	13,967	-0.16%
2024/02/15	18.1	41.24	34	42.30	42.20	-16	13,696	-0.12%
2024/02/05	17.1	41.05	18	41.59	41.70	-0.9	13,589	-0.01%
2024/02/02	69	41.59	57	41.84	41.35	12	13,461	0.09%
2024/02/01	33.1	41.93	82.6	42.13	42.00	-49.5	13,292	-0.37%
2024/01/31	10.1	41.00	15	41.04	40.80	-4.9	12,842	-0.04%
2024/01/30	41	41.17	59	40.89	40.50	-18	12,741	-0.14%
2024/01/29	21	40.40	17.3	40.07	40.65	3.7	12,517	0.03%
2024/01/26	3	39.10	39	39.26	38.90	-36	12,381	-0.29%
2024/01/25	3	39.43	1	39.45	39.35	2	12,422	0.02%
2024/01/24	0	0.00	10	40.03	39.85	-10	12,460	-0.08%
2024/01/23	2	40.03	7	40.02	40.05	-5	12,528	-0.04%
2024/01/22	1.1	39.50	28	39.46	39.45	-26.9	12,543	-0.21%
2024/01/19	2	38.88	4	39.03	38.85	-2	12,579	-0.02%
2024/01/18	5	38.01	3	38.40	38.30	2	12,595	0.02%
2024/01/17	32.6	38.05	4	38.35	37.90	28.6	12,633	0.23%
2024/01/16	21	38.92	0	0.00	38.85	21	12,610	0.17%
2024/01/15	4	39.08	10	39.37	39.35	-6	12,657	-0.05%
2024/01/12	14.1	39.10	3	39.00	38.95	11.1	12,760	0.09%
2024/01/11	12.2	39.69	18	39.78	39.45	-5.8	12,847	-0.05%
2024/01/10	14.2	38.45	1	38.75	38.75	13.2	12,892	0.10%
2024/01/09	12.2	38.99	7	39.33	38.90	5.2	12,968	0.04%
2024/01/08	1	40.10	2	40.08	39.90	-1	13,101	-0.01%
2024/01/05	9.1	39.94	1	40.20	39.65	8.1	13,182	0.06%
2024/01/04	11.1	39.87	11	39.79	39.75	0.1	13,377	0.00%
2024/01/03	9.2	40.09	4	40.05	40.10	5.2	13,467	0.04%
2024/01/02	2.2	41.05	8	40.89	40.85	-5.8	13,473	-0.04%
2023/12/29	2	41.25	1.1	41.24	41.10	0.9	13,509	0.01%
2023/12/28	20	41.50	23.1	41.22	41.25	-3.1	13,529	-0.02%
2023/12/27	5	41.24	10	41.20	40.90	-5	13,590	-0.04%
2023/12/26	5.2	40.99	9	41.19	41.30	-3.8	13,787	-0.03%
2023/12/25	0.1	40.50	3.6	40.89	40.50	-3.5	13,817	-0.02%
2023/12/22	16.1	40.64	0	0.00	40.45	16.1	13,842	0.12%
2023/12/21	0	0.00	1	40.60	40.55	-1	13,877	-0.01%
2023/12/20	5.1	40.74	8	40.65	40.90	-2.9	13,918	-0.02%
2023/12/19	9.4	39.90	22.3	39.98	40.00	-12.9	13,976	-0.09%
2023/12/18	3.4	40.01	10	40.35	40.05	-6.7	14,091	-0.05%
2023/12/15	7.7	40.71	5	40.98	40.50	2.7	14,169	0.02%
2023/12/14	15.7	40.52	9	40.65	40.55	6.7	14,320	0.05%
2023/12/13	44.7	40.58	38	40.51	40.05	6.7	14,340	0.05%
2023/12/12	38.2	41.77	46	41.37	41.25	-7.8	14,203	-0.05%
2023/12/11	22	42.56	19	42.22	42.00	3	14,209	0.02%
2023/12/08	12	41.81	6	42.00	41.75	6	14,044	0.04%
2023/12/07	54	42.03	52	42.06	41.80	2	14,679	0.01%
2023/12/06	5.1	41.53	1	42.20	41.50	4.1	14,734	0.03%
2023/12/05	40	41.58	50	41.40	41.60	-10	14,713	-0.07%
2023/12/04	19.2	41.55	26	41.51	41.25	-6.8	14,650	-0.05%
2023/12/01	3.1	42.36	24	42.30	42.10	-20.9	14,631	-0.14%
2023/11/30	56	41.72	64	41.94	41.90	-8	14,758	-0.05%
2023/11/29	48.2	41.84	43	41.94	41.65	5.2	14,853	0.03%
2023/11/28	77.2	42.07	147	41.99	41.80	-69.9	15,043	-0.46%	大賣/
2023/11/27	55.3	43.00	68	42.79	42.30	-12.7	14,918	-0.09%
2023/11/24	157.1	44.01	68	43.60	43.70	89.1	14,718	0.61%	大買/
2023/11/23	367.3	44.92	267.9	44.77	43.75	99.4	14,331	0.69%	大買/大賣/
2023/11/22	118.5	43.37	193.8	43.37	44.10	-75.3	12,667	-0.59%	大買/大賣/
2023/11/21	28.2	40.26	35	40.46	40.70	-6.8	11,159	-0.06%
2023/11/20	10	39.19	24	39.30	39.45	-14	11,274	-0.12%
2023/11/17	62.7	38.96	13	39.02	38.95	49.7	11,838	0.42%
2023/11/16	16	39.29	32	39.35	39.45	-16	12,003	-0.13%
2023/11/15	19	38.26	62	37.91	38.35	-43	11,935	-0.36%
2023/11/14	61.4	37.50	194.4	37.27	37.15	-133	12,047	-1.10%	大賣/鉅額交易
2023/11/13	48.3	37.86	20.2	38.27	38.40	28.1	12,162	0.23%
2023/11/10	7	39.10	81	39.16	39.10	-74	12,194	-0.61%
2023/11/09	14.3	39.06	0	0.00	39.00	14.3	12,456	0.11%
2023/11/08	4.4	39.70	40.6	39.77	39.55	-36.2	12,864	-0.28%
2023/11/07	17.1	39.41	0	0.00	39.20	17.1	13,105	0.13%
2023/11/06	7.6	39.40	15.3	39.47	39.55	-7.7	14,180	-0.05%
2023/11/03	6.2	39.07	16	39.08	38.80	-9.8	14,553	-0.07%
2023/11/02	30	38.57	22	38.62	38.60	8	14,975	0.05%
2023/11/01	5	37.94	6.4	37.91	38.00	-1.4	15,472	-0.01%
2023/10/31	35.1	38.71	2	38.58	38.00	33.1	15,773	0.21%
2023/10/30	6	39.13	17	39.53	39.20	-11	16,754	-0.07%
2023/10/27	29	38.70	14.5	38.70	38.55	14.5	17,835	0.08%
2023/10/26	7.2	39.06	10	39.15	38.95	-2.9	19,965	-0.01%
2023/10/25	22.1	40.04	9	40.16	39.70	13.1	20,822	0.06%
2023/10/24	17	39.63	9	39.77	40.00	8	21,932	0.04%
2023/10/23	56.2	39.52	4.4	39.89	39.50	51.9	22,787	0.23%
2023/10/20	6.2	38.98	19.6	39.17	39.40	-13.4	23,267	-0.06%
2023/10/19	15.3	39.44	10.2	39.76	39.70	5.1	23,658	0.02%
2023/10/18	30.2	40.07	89.1	40.05	39.95	-58.9	24,055	-0.24%
2023/10/17	33.3	41.09	54	41.10	40.70	-20.7	24,732	-0.08%
2023/10/16	52.3	41.65	38.4	41.25	41.45	13.8	25,612	0.05%
2023/10/13	31.2	43.08	24.1	43.40	42.80	7.1	27,961	0.03%
2023/10/12	5	43.39	17	43.71	43.45	-12	30,081	-0.04%
2023/10/11	47.5	43.34	5	42.91	42.35	42.5	30,210	0.14%
2023/10/06	9.1	43.82	6.3	43.65	43.70	2.8	30,670	0.01%
2023/10/05	1	44.35	2	44.45	44.30	-1	31,388	0.00%
2023/10/04	16.2	43.55	10	43.70	43.85	6.2	31,815	0.02%
2023/10/03	23.2	44.76	7	44.90	44.20	16.2	32,722	0.05%
2023/10/02	94.1	44.81	35.6	45.16	45.45	58.5	33,628	0.17%
2023/09/28	59.5	43.92	9	43.85	43.70	50.5	34,336	0.15%
2023/09/27	4.6	43.00	5	42.83	43.10	-0.4	35,761	0.00%
2023/09/26	12.4	43.47	32	43.22	43.20	-19.6	37,794	-0.05%
2023/09/25	6.2	43.37	17.1	43.48	43.45	-10.9	38,974	-0.03%
2023/09/22	4.1	42.83	24	43.10	43.50	-19.9	39,302	-0.05%
2023/09/21	12.3	42.42	10	42.51	42.60	2.3	39,267	0.01%
2023/09/20	24.1	43.59	74	43.11	43.15	-50	39,189	-0.13%
2023/09/19	76.7	43.99	16.8	43.71	43.40	59.9	39,311	0.15%
2023/09/18	49.3	44.93	5	44.64	44.65	44.3	39,690	0.11%
2023/09/15	3.4	45.97	3	46.00	45.75	0.4	40,063	0.00%
2023/09/14	24	45.32	43	45.53	45.70	-19	40,128	-0.05%
2023/09/13	18	45.04	25.3	45.10	45.05	-7.3	40,247	-0.02%
2023/09/12	81.2	46.17	67	46.94	45.40	14.2	40,652	0.03%
2023/09/11	8.1	44.60	16.2	44.63	44.85	-8.1	40,603	-0.02%
2023/09/08	33.4	46.25	16	46.10	45.80	17.4	40,753	0.04%
2023/09/07	25.2	47.19	9	47.03	47.00	16.2	40,959	0.04%
2023/09/06	8.1	47.43	16	47.40	47.35	-7.9	41,183	-0.02%
2023/09/05	398.1	47.19	61	47.16	47.20	337.1	41,306	0.82%	大買/鉅額交易
2023/09/04	34.1	45.09	113.2	45.12	45.90	-79.1	41,445	-0.19%	大賣/
2023/09/01	34.5	47.10	14	46.95	46.35	20.5	41,770	0.05%
2023/08/31	7	46.11	73.3	46.06	46.45	-66.3	42,779	-0.15%
2023/08/30	36	46.60	21	46.89	46.45	15	44,062	0.03%
2023/08/29	28	46.32	37	46.50	46.55	-9	45,482	-0.02%
2023/08/28	28.2	46.29	43	46.35	46.35	-14.8	46,384	-0.03%
2023/08/25	11	46.99	14.3	47.06	46.85	-3.3	46,902	-0.01%
2023/08/24	38.8	47.69	317.3	47.45	47.10	-278.5	46,948	-0.59%	大賣/鉅額交易
2023/08/23	98.5	48.48	37.1	48.03	47.85	61.4	47,201	0.13%
2023/08/22	188.4	49.69	25.3	49.93	49.90	163.1	46,884	0.35%	大買/鉅額交易
2023/08/21	12	50.40	22.1	50.60	50.40	-10.1	46,749	-0.02%
2023/08/18	20	51.18	37.2	51.57	50.20	-17.2	47,029	-0.04%
2023/08/17	9.4	50.34	36.2	51.73	51.90	-26.9	47,268	-0.06%
2023/08/16	14.2	50.41	11	50.57	50.60	3.2	47,831	0.01%
2023/08/15	51.1	50.95	29.3	50.72	50.80	21.8	48,675	0.04%
2023/08/14	34.4	49.45	36.3	49.72	49.10	-2	49,027	0.00%
2023/08/11	26	51.10	35	51.41	50.90	-9	48,792	-0.02%
2023/08/10	101.4	51.75	40.4	51.35	50.90	61.1	48,516	0.13%	大買/
2023/08/09	52.2	53.64	24	53.13	52.90	28.2	47,486	0.06%
2023/08/08	20.1	54.37	19	54.32	54.30	1.1	47,202	0.00%
2023/08/07	45	53.51	50.1	54.23	54.60	-5.1	46,958	-0.01%
2023/08/04	62.1	51.32	76.3	51.66	52.30	-14.2	46,645	-0.03%
2023/08/02	134.8	51.73	72.4	50.87	51.20	62.4	46,533	0.13%	大買/
2023/08/01	87.4	55.42	61.4	55.51	54.20	26	45,650	0.06%
2023/07/31	153.4	57.04	236.6	57.71	55.50	-83.2	44,794	-0.19%	大買/大賣/
2023/07/28	69.2	54.71	58.3	54.58	54.90	10.9	42,884	0.03%
2023/07/27	77.1	53.65	140.1	54.08	54.40	-63	42,240	-0.15%	大賣/
2023/07/26	72.3	51.21	172.4	51.75	51.80	-100.1	41,399	-0.24%	大賣/
2023/07/25	42.1	52.62	52	52.72	51.80	-9.9	41,221	-0.02%
2023/07/24	116.2	51.97	42	52.08	51.70	74.2	41,224	0.18%	大買/
2023/07/21	50.1	53.17	11	53.41	53.30	39.1	41,214	0.09%
2023/07/20	77.1	55.18	112	54.71	54.40	-34.8	41,816	-0.08%	大賣/
2023/07/19	112.2	53.74	143.4	53.67	55.00	-31.2	41,858	-0.07%	大買/大賣/
2023/07/18	343.3	56.06	275.2	55.14	52.70	68.1	42,707	0.16%	大買/大賣/
2023/07/17	181.3	55.17	279.7	55.07	56.10	-98.5	42,738	-0.23%	大買/大賣/
2023/07/14	17.1	51.09	56	51.23	51.20	-38.9	41,616	-0.09%
2023/07/13	119.7	51.08	59	50.77	50.00	60.7	41,722	0.15%	大買/
2023/07/12	130	51.96	72	51.61	51.80	58	41,607	0.14%	大買/
2023/07/11	157.6	50.95	32	50.85	50.50	125.6	40,894	0.31%	大買/鉅額交易
2023/07/10	121.4	51.93	82	52.32	51.10	39.4	40,558	0.10%	大買/
2023/07/07	184.7	52.60	102.1	52.91	53.10	82.6	39,683	0.21%	大買/大賣/
2023/07/06	96.1	53.19	39.6	52.88	52.20	56.5	38,769	0.15%
2023/07/05	154.1	54.46	222.5	54.24	53.60	-68.4	37,858	-0.18%	大買/大賣/
2023/07/04	186.1	51.07	192.4	50.91	50.90	-6.3	36,367	-0.02%	大買/大賣/
2023/07/03	96	49.12	120.7	48.98	48.90	-24.7	34,318	-0.07%	大賣/
2023/06/30	15.1	45.46	12	45.30	46.45	3.1	33,156	0.01%
2023/06/29	11	44.38	0	0.00	44.10	11	32,804	0.03%
2023/06/28	26.8	44.96	7	44.89	44.30	19.8	32,764	0.06%
2023/06/27	52.1	44.44	22	44.48	44.50	30.1	32,815	0.09%
2023/06/26	67.3	46.37	57.4	46.08	45.55	9.9	32,644	0.03%
2023/06/21	74	48.49	58.1	48.49	48.80	15.9	32,215	0.05%
2023/06/20	19.2	47.33	10	47.09	46.90	9.2	31,953	0.03%
2023/06/19	71.5	46.93	12.2	46.99	46.65	59.3	31,896	0.19%
2023/06/16	33.3	48.44	49	48.40	47.70	-15.7	31,826	-0.05%
2023/06/15	61.1	48.14	50.5	48.30	48.45	10.6	31,480	0.03%
2023/06/14	35.4	47.39	21	47.01	47.00	14.4	31,053	0.05%
2023/06/13	85.2	47.61	73	47.61	47.55	12.2	30,911	0.04%
2023/06/12	152	48.17	134	47.73	47.60	18	30,884	0.06%	大買/大賣/
2023/06/09	174	47.96	277	47.86	47.90	-103	30,833	-0.33%	大買/大賣/鉅額交易
2023/06/08	156.7	48.02	30.5	47.49	47.20	126.2	30,866	0.41%	大買/鉅額交易
2023/06/07	302.7	48.46	216	48.78	48.10	86.7	30,694	0.28%	大買/大賣/
2023/06/06	295.3	49.00	300	50.17	49.20	-4.7	30,757	-0.02%	大買/大賣/
2023/06/05	369.1	51.13	368.2	51.02	51.20	0.9	30,189	0.00%	大買/大賣/
2023/06/02	307.7	46.46	338	49.44	49.85	-30.3	29,311	-0.10%	大買/大賣/
2023/06/01	362.9	45.88	377.1	45.63	45.35	-14.2	28,629	-0.05%	大買/大賣/
2023/05/31	247	44.35	279	45.07	45.00	-32	27,799	-0.12%	大買/大賣/
2023/05/30	104	44.51	106	43.73	43.60	-2	27,272	-0.01%	大買/大賣/
2023/05/29	194.5	44.50	287.1	44.35	44.05	-92.6	27,500	-0.34%	大買/大賣/
2023/05/26	259	43.07	327	42.37	42.15	-68	27,080	-0.25%	大買/大賣/
2023/05/25	110	44.27	93.1	44.14	43.50	16.9	27,046	0.06%	大買/
2023/05/24	23.2	44.03	27	43.93	43.90	-3.8	27,509	-0.01%
2023/05/23	180	44.07	203.1	43.80	43.70	-23.1	28,127	-0.08%	大買/大賣/
2023/05/22	350.1	43.57	427.8	43.81	43.70	-77.7	27,785	-0.28%	大買/大賣/
2023/05/19	242	42.83	317.2	43.47	42.50	-75.2	26,995	-0.28%	大買/大賣/
2023/05/18	221.1	40.42	286	42.24	42.20	-64.9	26,067	-0.25%	大買/大賣/
2023/05/17	11	40.35	3	39.87	39.95	8	25,602	0.03%
2023/05/16	4	39.21	1	39.25	39.25	3	25,599	0.01%
2023/05/15	3.1	39.06	3	38.97	38.95	0.1	25,739	0.00%
2023/05/12	5	39.28	5	39.56	39.55	0	26,196	0.00%
2023/05/11	46	39.18	8	38.91	38.80	38	27,085	0.14%
2023/05/10	51.1	40.18	17.5	40.13	40.10	33.6	27,456	0.12%
2023/05/09	97.1	41.09	21.1	41.34	40.85	76	28,203	0.27%
2023/05/08	50	42.22	33	42.65	42.55	17	28,589	0.06%
2023/05/05	102	41.59	65.5	41.98	41.70	36.5	28,955	0.13%	大買/
2023/05/04	98	42.23	60	41.81	42.25	38	29,544	0.13%
2023/05/03	78	42.39	13	42.34	42.10	65	30,042	0.22%
2023/05/02	33	43.18	55	43.27	43.20	-22	30,939	-0.07%
2023/04/28	98	42.88	83	43.81	42.30	15	31,074	0.05%
2023/04/27	27.2	43.40	48	43.44	43.45	-20.8	30,334	-0.07%
2023/04/26	34.1	41.82	56	42.91	42.75	-22	29,778	-0.07%
2023/04/25	122.9	43.14	27	43.46	43.00	95.8	29,262	0.33%	大買/
2023/04/24	50.1	45.18	120	44.32	45.50	-69.9	28,135	-0.25%	大賣/
2023/04/21	179.5	44.30	167.1	44.25	43.60	12.5	27,259	0.05%	大買/大賣/
2023/04/20	181.5	44.75	194.2	44.99	44.10	-12.7	25,445	-0.05%	大買/大賣/
2023/04/19	30	41.90	348.6	42.75	43.60	-318.6	22,841	-1.39%	大賣/鉅額交易
2023/04/18	39.1	40.53	28.4	40.34	39.65	10.7	21,741	0.05%
2023/04/17	30	40.36	46.3	40.27	40.45	-16.3	21,293	-0.08%
2023/04/14	5.1	38.39	0	0.00	38.20	5.1	20,859	0.02%
2023/04/13	8.2	38.96	12	38.81	38.70	-3.8	20,818	-0.02%
2023/04/12	16	39.43	6	39.57	39.55	10	20,666	0.05%
2023/04/11	12	39.62	2	39.60	39.10	10	20,577	0.05%
2023/04/10	5	39.20	3	39.10	38.90	2	20,426	0.01%
2023/04/07	2	38.58	5	38.70	38.80	-3	20,339	-0.01%
2023/04/06	7	38.29	0	0.00	38.25	7	20,286	0.03%
2023/03/31	19	38.45	16	38.32	38.55	3	20,243	0.01%
2023/03/30	0	0.00	16	38.28	38.25	-16	20,171	-0.08%
2023/03/29	4.1	38.32	4	38.21	38.20	0.1	20,138	0.00%
2023/03/28	3.2	38.24	22	38.35	38.25	-18.8	20,130	-0.09%
2023/03/27	9.1	39.51	5	39.38	39.00	4.1	19,980	0.02%
2023/03/24	33	38.87	37	39.13	39.15	-4	19,905	-0.02%
2023/03/23	24	39.22	30	39.46	38.95	-6	19,818	-0.03%
2023/03/22	21	40.39	4	40.18	40.05	17	19,608	0.09%
2023/03/21	28	40.84	42.2	40.81	40.55	-14.2	19,464	-0.07%
2023/03/20	13.2	39.93	3	39.80	40.00	10.2	19,267	0.05%
2023/03/17	80	40.97	63.4	40.36	40.20	16.6	19,160	0.09%
2023/03/16	52	40.28	53	40.39	40.30	-1	18,916	-0.01%
2023/03/15	65	40.88	47.1	41.11	40.65	17.9	18,713	0.10%
2023/03/14	44	40.67	72	40.50	40.45	-28	18,427	-0.15%
2023/03/13	59.1	40.21	84.1	39.96	40.40	-25	18,211	-0.14%
2023/03/10	60.2	39.71	54	40.17	39.60	6.2	18,022	0.03%
2023/03/09	54.1	41.30	40.1	41.34	41.00	13.9	17,743	0.08%
2023/03/08	51.1	42.64	63	42.62	42.60	-12	17,033	-0.07%
2023/03/07	86.1	41.50	50	41.60	41.25	36.1	16,222	0.22%
2023/03/06	24	41.21	70	41.31	40.95	-46	15,670	-0.29%
2023/03/03	11	39.42	5	39.27	39.15	6	14,883	0.04%
2023/03/02	8.1	39.45	8	39.59	39.30	0.1	14,712	0.00%
2023/03/01	26	39.32	26.3	39.72	39.70	-0.3	14,472	0.00%
2023/02/24	56	38.25	5	38.23	38.00	51	13,947	0.37%
2023/02/23	29.2	39.22	33	39.08	38.90	-3.8	13,626	-0.03%
2023/02/22	125	39.49	27	39.54	39.25	98	13,325	0.74%	大買/
2023/02/21	117.7	39.72	294	40.03	41.35	-176.3	12,743	-1.38%	大買/大賣/鉅額交易
2023/02/20	17.1	38.11	9	38.09	38.00	8.1	11,775	0.07%
2023/02/17	3	37.75	29	37.62	37.85	-26	11,738	-0.22%
2023/02/16	34	37.51	2	37.25	37.45	32	11,607	0.28%
2023/02/15	10	37.24	18	37.30	36.95	-8	11,476	-0.07%
2023/02/14	4	37.04	4	37.06	36.80	0	11,304	0.00%
2023/02/13	6	37.72	9	37.47	37.40	-3	11,196	-0.03%
2023/02/10	68.3	38.44	35	38.48	37.80	33.3	11,041	0.30%
2023/02/09	51	38.16	141.2	38.27	38.75	-90.2	10,531	-0.86%	大賣/
2023/02/08	57.6	37.51	8	37.14	36.85	49.6	9,585	0.52%
2023/02/07	269	36.45	126.1	36.94	37.85	142.9	8,994	1.59%	大買/大賣/鉅額交易
2023/02/06	49.1	38.03	27	38.01	38.35	22.1	8,026	0.28%
2023/02/03	21	38.24	42	38.28	38.30	-21	7,409	-0.28%
2023/02/02	29	37.18	53.7	37.38	38.00	-24.7	6,824	-0.36%
2023/02/01	25	35.99	56.5	36.15	36.45	-31.5	5,941	-0.53%
2023/01/31	41.3	34.80	94.2	35.10	35.20	-52.9	5,156	-1.03%
2023/01/30	8	32.43	26.2	32.55	32.60	-18.2	4,049	-0.45%
2023/01/17	0	29.35	2	29.35	29.65	-2	3,594	-0.06%
2023/01/16	1	29.55	2	29.18	29.15	-1	3,596	-0.03%
2023/01/13	2	29.25	0	0.00	29.20	2	3,613	0.06%
2023/01/12	5	29.49	2	29.40	29.35	3	3,685	0.08%
2023/01/10	5	29.71	0	0.00	29.65	5	3,701	0.14%
2023/01/09	4	30.30	1	30.30	30.40	3	3,687	0.08%
2023/01/05	1	30.90	1	30.45	30.40	0	3,744	0.00%
2023/01/04	2	30.68	3	30.82	30.65	-1	3,743	-0.03%
2023/01/03	1	30.60	2	30.33	30.60	-1	3,722	-0.03%
2022/12/30	0	0.00	12	30.04	29.85	-12	3,717	-0.32%
2022/12/29	8	29.33	5	29.40	29.45	3	3,859	0.08%
2022/12/28	2	29.88	1	30.45	29.80	1	3,871	0.03%
2022/12/27	2	30.50	0	0.00	30.35	2	3,897	0.05%
2022/12/23	0	0.00	5	30.25	30.40	-5	3,938	-0.13%
2022/12/22	0	0.00	5	30.55	30.15	-5	4,023	-0.12%
2022/12/21	1	30.15	0.1	30.10	30.00	1	4,099	0.02%
2022/12/20	1	29.85	0	0.00	29.75	1	4,113	0.02%
2022/12/19	0	0.00	2	30.45	30.40	-2	4,133	-0.05%
2022/12/16	12	30.40	6	30.25	30.10	6	4,159	0.14%
2022/12/15	3	31.10	5	31.20	31.00	-2	4,148	-0.05%
2022/12/14	14	30.76	0	0.00	30.85	14	4,128	0.34%
2022/12/12	3	29.92	2	30.28	30.25	1	4,227	0.02%
2022/12/09	4	30.39	2.1	30.20	30.05	2	4,290	0.05%
2022/12/08	0	0.00	2	30.00	29.90	-2	4,284	-0.05%
2022/12/07	1	29.70	1	30.50	29.90	0	4,285	0.00%
2022/12/06	0	0.00	4	30.75	30.20	-4	4,259	-0.09%
2022/12/05	1	31.15	21	31.08	31.10	-20	4,283	-0.47%
2022/12/02	1	31.05	9	30.97	30.90	-8	4,236	-0.19%
2022/12/01	5	30.50	21	30.47	30.35	-16	4,090	-0.39%
2022/11/30	1	30.10	5	30.00	30.00	-4	4,014	-0.10%
2022/11/29	16	29.91	6	30.09	30.15	10	4,026	0.25%
2022/11/28	2	29.78	0	0.00	29.80	2	4,023	0.05%
2022/11/25	6	30.06	1	30.35	29.85	5	4,051	0.12%
2022/11/24	13	29.88	8	29.85	29.95	5	4,013	0.12%
2022/11/23	3	29.32	0	0.00	29.35	3	3,981	0.08%
2022/11/18	1	29.90	1	30.10	29.60	0	4,047	0.00%
2022/11/17	7	30.43	9.1	30.18	30.05	-2.1	4,006	-0.05%
2022/11/16	6.1	30.25	4.9	30.08	29.90	1.2	3,918	0.03%
2022/11/15	2.9	30.25	7	30.24	30.40	-4.1	3,853	-0.11%
2022/11/11	2	29.38	2	29.18	29.15	0	3,639	0.00%
2022/11/10	3	29.20	0	0.00	29.05	3	3,731	0.08%
2022/11/09	1	29.60	0	0.00	29.45	1	3,743	0.03%
2022/11/07	5	29.73	3	29.85	29.55	2	3,673	0.05%
2022/11/04	3	29.40	3	29.58	29.85	0	3,647	0.00%
2022/11/03	0	0.00	2	28.98	29.00	-2	3,582	-0.06%
2022/11/02	2	28.70	0	0.00	28.75	2	3,572	0.06%
2022/11/01	2	28.03	0	0.00	28.40	2	3,575	0.06%
2022/10/28	0.1	27.50	1	27.40	27.40	-0.9	3,635	-0.02%
2022/10/27	0	0.00	3	27.85	27.85	-3	3,700	-0.08%
2022/10/26	1	27.85	0	0.00	27.60	1	3,758	0.03%
2022/10/24	3	27.55	0	0.00	27.40	3	4,217	0.07%
2022/10/21	3	27.42	4	27.54	27.45	-1	4,228	-0.02%
2022/10/18	1	28.10	6	28.21	28.25	-5	4,225	-0.12%
2022/10/17	4	27.61	0	0.00	27.80	4	4,251	0.09%
2022/10/14	0	0.00	2	28.03	28.15	-2	4,281	-0.05%
2022/10/13	26	27.34	0	0.00	27.20	26	4,332	0.60%
2022/10/11	3	28.87	0	0.00	28.75	3	4,388	0.07%
2022/10/07	3	29.92	2.1	29.61	29.60	0.9	4,430	0.02%
2022/10/06	2	29.95	3	29.88	29.85	-1	4,486	-0.02%
2022/10/05	0	0.00	1	28.90	28.90	-1	4,372	-0.02%
2022/10/04	0	0.00	3	28.75	28.75	-3	4,383	-0.07%
2022/09/30	2	27.40	1	28.30	28.15	1	4,609	0.02%
2022/09/29	5	28.35	8	28.38	28.20	-3	4,664	-0.06%
2022/09/28	7.1	28.24	1.5	28.12	27.75	5.6	4,663	0.12%
2022/09/27	2	27.90	4.5	28.06	28.20	-2.5	4,600	-0.05%
2022/09/26	6.3	28.46	5	28.06	27.80	1.3	4,633	0.03%
2022/09/23	5	29.57	0	0.00	29.50	5	4,634	0.11%
2022/09/22	4	29.96	2	29.95	29.95	2	4,673	0.04%
2022/09/21	2	30.18	3	30.13	30.05	-1	4,752	-0.02%
2022/09/20	6	30.19	15	30.01	30.30	-9	4,883	-0.18%
2022/09/19	8	28.91	0	0.00	28.85	8	4,809	0.17%
2022/09/16	11	30.15	14	29.85	29.60	-3	4,830	-0.06%
2022/09/15	8	29.83	19	29.82	29.55	-11	4,799	-0.23%
2022/09/14	9	29.45	3	28.83	29.45	6	4,721	0.13%
2022/09/12	9	29.37	8	29.34	29.30	1	4,786	0.02%
2022/09/08	4	28.90	0	0.00	28.90	4	4,750	0.08%
2022/09/07	4	28.10	2	28.10	28.10	2	4,776	0.04%
2022/09/06	4	28.53	3	29.02	28.50	1	4,865	0.02%
2022/09/05	7	28.93	4	29.18	28.85	3	4,866	0.06%
2022/09/02	2	29.45	0.2	29.67	29.45	1.8	4,858	0.04%
2022/09/01	8	29.66	0	0.00	29.55	8	4,867	0.16%
2022/08/31	4	30.43	2	30.13	30.30	2	4,882	0.04%
2022/08/30	0	0.00	1	29.70	29.55	-1	4,830	-0.02%
2022/08/29	6	29.43	3	29.50	29.50	3	4,860	0.06%
2022/08/26	0	0.00	1.1	30.65	30.60	-1.1	4,817	-0.02%
2022/08/25	2	30.58	0	0.00	30.70	2	4,802	0.04%
2022/08/24	12	30.38	0.4	30.43	30.35	11.6	4,814	0.24%
2022/08/22	2	31.05	3	30.75	30.55	-1	4,838	-0.02%
2022/08/19	0	0.00	3	30.58	30.55	-3	4,798	-0.06%
2022/08/18	1	30.15	2	30.58	30.50	-1	4,790	-0.02%
2022/08/17	8	30.38	4	30.48	30.25	4	4,779	0.08%
2022/08/16	4	31.33	2	31.20	31.20	2	4,682	0.04%
2022/08/15	1	30.90	4	31.05	31.25	-3	4,692	-0.06%
2022/08/12	0	0.00	1	30.45	30.50	-1	4,800	-0.02%
2022/08/11	0	0.00	5.1	30.35	30.30	-5.1	4,891	-0.10%
2022/08/10	2	30.23	3	30.38	30.30	-1	4,986	-0.02%
2022/08/09	1	30.05	1	30.00	30.10	0	4,986	0.00%
2022/08/08	2	29.35	1	29.65	29.70	1	4,982	0.02%
2022/08/05	4	29.91	11	30.18	29.95	-7	4,964	-0.14%
2022/08/04	3	29.97	2	29.90	29.90	1	4,959	0.02%
2022/08/03	5	30.90	4	30.41	30.50	1	4,927	0.02%
2022/08/02	3	31.43	2	31.40	31.35	1	4,893	0.02%
2022/08/01	14.1	32.07	16	32.17	31.95	-2	4,889	-0.04%
2022/07/29	10	31.01	14.4	31.37	31.90	-4.4	4,757	-0.09%
2022/07/28	1	30.55	0	0.00	30.40	1	4,468	0.02%
2022/07/27	0	0.00	2	30.50	30.60	-2	4,453	-0.04%
2022/07/26	0	0.00	30	30.78	30.10	-30	4,433	-0.68%
2022/07/25	7	31.01	0	0.00	31.00	7	4,395	0.16%
2022/07/22	7	31.71	2	31.90	31.35	5	4,372	0.11%
2022/07/21	5.1	30.95	1	31.75	31.75	4.1	4,397	0.09%
2022/07/20	6.3	31.39	4	31.45	31.20	2.3	4,370	0.05%
2022/07/19	30	31.40	34	31.26	31.50	-4	4,411	-0.09%
2022/07/18	6	31.25	4	31.26	31.05	2	4,407	0.05%
2022/07/15	15	30.88	21	30.87	31.10	-6	4,350	-0.14%
2022/07/14	2	30.48	3	30.35	30.90	-1	4,320	-0.02%
2022/07/13	0	0.00	20	30.02	30.00	-20	4,256	-0.47%
2022/07/12	7	29.36	2	29.30	29.25	5	4,282	0.12%
2022/07/11	5	30.54	14	30.56	30.20	-9	4,322	-0.21%
2022/07/08	5	29.51	9	30.24	30.30	-4	4,278	-0.09%
2022/07/07	72	28.85	62	28.97	28.90	10	4,186	0.24%
2022/07/06	14	28.79	10	28.66	28.60	4	4,222	0.09%
2022/07/05	0	0.00	1	28.15	28.10	-1	4,306	-0.02%
2022/07/04	3	27.80	1	27.40	27.55	2	4,364	0.05%
2022/07/01	13	28.62	6	28.54	28.35	7	4,636	0.15%
2022/06/30	8	29.08	2	29.20	28.80	6	4,741	0.13%
2022/06/29	6	30.28	4	30.16	30.20	2	4,745	0.04%
2022/06/28	10	30.50	18	30.54	30.80	-8	4,778	-0.17%
2022/06/27	15	29.71	12	29.80	29.80	3	4,773	0.06%
2022/06/24	18	29.50	21	29.59	29.80	-3	4,888	-0.06%
2022/06/23	2	28.90	5	28.75	28.90	-3	4,897	-0.06%
2022/06/21	1	27.60	7	28.21	28.75	-6	5,190	-0.12%
2022/06/20	15	27.81	0	0.00	27.20	15	5,300	0.28%
2022/06/17	2	28.10	1	28.50	28.30	1	5,413	0.02%
2022/06/16	0	0.00	5	28.60	28.60	-5	5,606	-0.09%
2022/06/15	11	29.35	17	29.40	29.35	-6	5,699	-0.11%
2022/06/14	4	28.65	21	27.82	28.90	-17	5,669	-0.30%
2022/06/13	5	28.47	5	28.50	28.45	0	5,760	0.00%
2022/06/10	1	29.15	0	0.00	29.30	1	5,851	0.02%
2022/06/09	1	30.00	1	29.65	29.65	0	6,019	0.00%
2022/06/07	17	29.76	1	29.75	29.55	16	6,206	0.26%
2022/06/06	0	0.00	0.1	29.40	29.30	-0.1	6,325	0.00%
2022/06/02	0	0.00	1.2	29.48	29.30	-1.2	6,407	-0.02%
2022/06/01	6.3	29.59	2.3	29.57	29.45	4	6,505	0.06%
2022/05/31	0	0.00	17.2	29.39	29.15	-17.2	6,659	-0.26%
2022/05/30	0.1	29.50	1.1	29.36	29.40	-1	6,732	-0.01%
2022/05/27	1	28.85	2	28.92	28.90	-1	6,752	-0.01%
2022/05/26	1	28.94	0	0.00	28.55	1	6,779	0.02%
2022/05/25	3	28.65	1	28.85	28.95	2	6,813	0.03%
2022/05/24	18.2	28.42	0	0.00	28.25	18.2	6,884	0.26%
2022/05/23	0.2	29.18	2	28.90	28.80	-1.9	6,884	-0.03%
2022/05/20	7.1	29.82	3	29.68	29.40	4.1	6,919	0.06%
2022/05/19	14	29.41	3	29.37	29.60	11	6,804	0.16%
2022/05/18	22	29.16	33	29.46	29.45	-11	6,814	-0.16%
2022/05/17	7	28.34	3.3	28.23	28.50	3.7	6,817	0.05%
2022/05/16	2	27.65	2	27.55	27.35	0	6,873	0.00%
2022/05/13	0	0.00	1	27.20	27.50	-1	6,923	-0.01%
2022/05/12	2	27.13	9	26.91	26.55	-7	6,994	-0.10%
2022/05/11	2	27.48	0	0.00	27.25	2	7,008	0.03%
2022/05/10	1	26.40	1	27.15	27.45	0	7,051	0.00%
2022/05/09	2	27.68	20	27.65	27.15	-18	7,221	-0.25%
2022/05/06	3	28.83	0	0.00	28.70	3	7,247	0.04%
2022/05/05	11	29.67	12	29.91	29.75	-1	7,312	-0.01%
2022/05/04	5	29.10	0	0.00	29.10	5	7,306	0.07%
2022/05/03	1	28.90	1	28.75	28.75	0	7,377	0.00%
2022/04/29	2	29.10	21	29.14	28.95	-19	7,451	-0.25%
2022/04/28	22	28.95	1	28.90	28.85	21	7,530	0.28%
2022/04/27	12.1	28.50	1	28.50	28.75	11.1	7,545	0.15%
2022/04/26	0.1	29.60	8	29.47	29.20	-7.9	7,622	-0.10%
2022/04/25	2.1	29.55	0	0.00	29.20	2.1	7,678	0.03%
2022/04/22	7	31.23	2	31.35	31.05	5	7,645	0.07%
2022/04/21	12	31.68	3	31.62	31.60	9	7,709	0.12%
2022/04/20	8	32.29	7	32.24	32.30	1	7,785	0.01%
2022/04/19	2	31.60	3	32.12	32.05	-1	7,852	-0.01%
2022/04/18	6	32.10	25	31.64	31.30	-19	8,049	-0.24%
2022/04/15	4	31.89	4	32.04	31.90	0	8,136	0.00%
2022/04/14	15	32.46	12	32.31	32.30	3	8,330	0.04%
2022/04/13	24	32.62	1.1	32.86	32.85	22.9	8,546	0.27%
2022/04/12	16	32.37	3.4	32.45	32.50	12.6	9,449	0.13%
2022/04/11	41.1	32.97	3	32.70	32.70	38.1	9,696	0.39%
2022/04/08	3	34.60	33	34.43	34.15	-30	9,656	-0.31%
2022/04/07	40	35.26	10	36.02	34.05	30	9,718	0.31%
2022/04/06	7	35.71	19	35.39	35.70	-12	9,652	-0.12%
2022/04/01	11	35.08	3	35.80	35.90	8	9,998	0.08%
2022/03/31	42	35.86	14	35.65	35.50	28	11,313	0.25%
2022/03/30	15	35.77	19	35.81	35.95	-4	12,911	-0.03%
2022/03/29	6	35.22	10	36.00	34.90	-4	13,307	-0.03%
2022/03/28	2	35.28	5	35.16	35.55	-3	13,210	-0.02%
2022/03/25	15	35.84	11	35.98	35.60	4	13,187	0.03%
2022/03/24	6	35.65	33	35.72	35.50	-27	13,079	-0.21%
2022/03/23	13	35.92	6	35.56	35.35	7	13,109	0.05%
2022/03/22	5	35.44	71	35.49	35.70	-66	13,328	-0.50%
2022/03/21	10	35.02	14	35.46	35.10	-4	13,991	-0.03%
2022/03/18	9	34.02	9	34.43	34.35	0	14,029	0.00%
2022/03/17	1	33.45	4	33.81	33.75	-3	14,278	-0.02%
2022/03/16	3	33.08	6	33.25	32.95	-3	14,679	-0.02%
2022/03/15	7	33.36	11	33.15	32.85	-4	14,651	-0.03%
2022/03/14	13	33.50	2	33.53	33.45	11	14,637	0.08%
2022/03/11	3	34.70	14	34.82	34.75	-11	14,521	-0.08%
2022/03/10	14	34.66	27	34.46	34.35	-13	14,539	-0.09%
2022/03/09	7	33.02	10	33.63	34.00	-3	14,477	-0.02%
2022/03/08	6	32.07	9	32.36	32.15	-3	14,571	-0.02%
2022/03/07	7	33.06	0	0.00	33.00	7	14,967	0.05%
2022/03/04	72	34.55	67	34.57	34.40	5	15,099	0.03%
2022/03/03	3	33.97	5	34.20	34.25	-2	15,121	-0.01%
2022/03/02	0	0.00	7	33.49	33.60	-7	15,242	-0.05%
2022/03/01	2	33.80	2	33.85	33.85	0	15,363	0.00%
2022/02/25	9	33.49	1	33.80	33.25	8	15,621	0.05%
2022/02/24	11	33.67	11	33.89	33.30	0	15,743	0.00%
2022/02/23	3	34.55	1	34.55	34.60	2	15,845	0.01%
2022/02/22	6	34.21	4	34.34	34.20	2	16,268	0.01%
2022/02/21	2	35.28	0	0.00	35.20	2	16,631	0.01%
2022/02/18	1	35.50	3	35.45	35.55	-2	17,442	-0.01%
2022/02/17	4	35.11	12	35.05	34.95	-8	17,780	-0.04%
2022/02/16	4	34.79	6	34.91	34.85	-2	18,411	-0.01%
2022/02/15	3	33.95	2	34.45	33.90	1	18,703	0.01%
2022/02/14	8	33.64	7	33.56	33.60	1	19,805	0.01%
2022/02/11	22.1	34.33	10	34.39	34.50	12.1	21,027	0.06%
2022/02/10	18	35.17	8	34.78	34.80	10	21,483	0.05%
2022/02/09	7	35.09	14	35.36	35.10	-7	21,905	-0.03%
2022/02/08	5	34.17	7	34.64	34.75	-2	22,079	-0.01%
2022/02/07	2	33.30	7	33.50	33.95	-5	22,587	-0.02%
2022/01/26	10	32.02	3	31.92	31.95	7	22,967	0.03%
2022/01/25	3	32.40	1	32.20	32.10	2	23,820	0.01%
2022/01/24	4	32.80	20.1	32.69	32.80	-16.1	24,747	-0.07%
2022/01/21	14	33.33	12	33.48	33.40	2	26,168	0.01%
2022/01/20	8	34.08	0	0.00	34.10	8	27,583	0.03%
2022/01/19	10	34.54	19	34.12	34.10	-9	28,672	-0.03%
2022/01/18	15	34.14	9	34.32	34.10	6	29,621	0.02%
2022/01/17	7	34.06	9	34.43	34.60	-2	29,597	-0.01%
2022/01/14	9.1	33.21	0	0.00	33.55	9.1	29,550	0.03%
2022/01/13	16	34.12	2	34.00	34.00	14	29,675	0.05%
2022/01/12	2	34.48	7	34.80	34.30	-5	29,584	-0.02%
2022/01/11	31	34.87	10.3	34.54	34.50	20.8	29,498	0.07%
2022/01/10	23	35.70	4	35.94	35.75	19	29,286	0.06%
2022/01/07	30	36.47	22	36.27	36.25	8	29,165	0.03%
2022/01/06	4	37.58	5	37.20	37.35	-1	28,931	0.00%
2022/01/05	74	37.87	109	38.33	37.15	-35	28,728	-0.12%	大賣/
2022/01/04	49	36.42	20	36.97	37.10	29	27,826	0.10%
2022/01/03	45	36.20	34	36.32	35.95	11	27,520	0.04%
2021/12/30	6	36.75	6	36.69	36.60	0	27,480	0.00%
2021/12/29	41.3	36.79	52	36.76	36.65	-10.8	27,441	-0.04%
2021/12/28	97.1	37.22	180	37.28	36.90	-82.9	27,314	-0.30%	大賣/
2021/12/27	191.2	38.30	95	37.70	37.60	96.2	27,062	0.36%	大買/
2021/12/24	80	38.24	141.4	38.93	39.95	-61.4	26,024	-0.24%	大賣/
2021/12/23	29	36.33	26	36.60	36.35	3	24,424	0.01%
2021/12/22	6	35.25	2	35.20	35.20	4	24,030	0.02%
2021/12/21	7	34.99	5	35.10	35.15	2	24,146	0.01%
2021/12/20	4	34.98	4	35.34	35.30	0	24,258	0.00%
2021/12/17	17	35.27	20	35.13	35.20	-3	24,494	-0.01%
2021/12/16	9	35.88	16	35.95	36.00	-7	25,278	-0.03%
2021/12/15	66	36.03	54	36.41	35.00	12	25,333	0.05%
2021/12/14	24	35.67	11	35.71	35.60	13	24,657	0.05%
2021/12/13	45	35.84	15	35.84	35.50	30	24,521	0.12%
2021/12/10	97	35.76	59	35.27	36.00	38	24,219	0.16%
2021/12/09	8	34.14	10	34.22	34.00	-2	23,755	-0.01%
2021/12/08	15	33.92	3	33.82	33.80	12	23,674	0.05%
2021/12/07	21	33.56	9	33.68	33.55	12	23,573	0.05%
2021/12/06	1	33.75	6	33.76	33.80	-5	23,497	-0.02%
2021/12/03	6	33.19	21	33.15	33.15	-15	23,397	-0.06%
2021/12/02	25	32.71	11	32.77	32.35	14	23,306	0.06%
2021/12/01	60.1	32.75	23	33.18	33.25	37.1	23,147	0.16%
2021/11/30	10	35.68	14	35.36	35.00	-4	22,756	-0.02%
2021/11/29	25	33.96	20	33.27	34.50	5	22,557	0.02%
2021/11/26	6	34.68	3	34.10	34.40	3	22,383	0.01%
2021/11/25	5	34.48	16	34.65	34.40	-11	22,180	-0.05%
2021/11/24	11	34.91	2	34.63	34.75	9	22,068	0.04%
2021/11/23	17	35.29	5	35.54	35.20	12	21,840	0.05%
2021/11/22	2	36.05	8	35.71	35.40	-6	21,725	-0.03%
2021/11/19	19.2	35.75	19	36.22	35.90	0.2	21,562	0.00%
2021/11/18	39	36.27	26.4	36.15	36.00	12.6	21,120	0.06%
2021/11/17	168	37.59	149	38.28	37.30	19	20,685	0.09%	大買/大賣/
2021/11/16	26	36.77	7	36.78	37.25	19	19,849	0.10%
2021/11/15	39	37.71	59	37.52	37.25	-20	19,423	-0.10%
2021/11/12	33	35.72	60	35.65	35.85	-27	18,705	-0.14%
2021/11/11	140	37.44	90.2	37.70	36.25	49.8	18,338	0.27%	大買/
2021/11/10	156	36.34	161	37.81	37.10	-5	17,216	-0.03%	大買/大賣/
2021/11/09	105.1	35.22	89	34.96	34.90	16.1	15,946	0.10%	大買/
2021/11/08	242	34.67	280	34.02	34.70	-38	15,597	-0.24%	大買/大賣/
2021/11/05	36	33.85	19	33.80	34.25	17	15,295	0.11%
2021/11/04	47	34.51	111	34.41	34.40	-64	14,950	-0.43%	大賣/
2021/11/03	40	33.63	53	33.43	33.30	-13	14,421	-0.09%
2021/11/02	42	34.72	79	33.87	33.10	-37	14,291	-0.26%
2021/11/01	31	35.85	43.1	35.84	36.30	-12.1	13,606	-0.09%
2021/10/29	141.1	34.11	77	33.33	34.60	64.1	12,750	0.50%	大買/
2021/10/28	138	32.57	100.6	32.00	32.20	37.4	11,254	0.33%	大買/
2021/10/27	54	30.31	98	30.83	31.95	-44	9,770	-0.45%
2021/10/26	76.6	29.78	106	29.80	29.05	-29.4	8,702	-0.34%	大賣/
2021/10/25	2	28.58	16	28.44	28.45	-14	7,660	-0.18%
2021/10/22	0	0.00	2	28.00	27.95	-2	7,743	-0.03%
2021/10/21	42	28.64	18	28.46	28.00	24	8,139	0.29%
2021/10/20	11	27.32	8	27.31	27.55	3	7,934	0.04%
2021/10/19	4	27.35	15	27.27	27.35	-11	7,935	-0.14%
2021/10/18	3	26.92	0	0.00	26.95	3	7,912	0.04%
2021/10/15	4	26.80	1	26.80	26.80	3	7,937	0.04%
2021/10/14	1	26.90	0	0.00	26.45	1	7,930	0.01%
2021/10/13	4	26.91	109	26.92	26.60	-105	7,905	-1.33%	大賣/鉅額交易
2021/10/12	28	27.49	2	27.35	27.25	26	7,841	0.33%
2021/10/08	10	28.14	1	28.60	28.05	9	7,779	0.12%
2021/10/07	4	28.24	3	28.20	28.55	1	7,768	0.01%
2021/10/06	20	28.18	3	27.88	27.50	17	7,741	0.22%
2021/10/05	24	28.35	4	28.28	28.30	20	7,721	0.26%
2021/10/04	60	28.93	8.2	28.68	28.80	51.9	7,622	0.68%
2021/10/01	29	28.66	21	28.64	28.50	8	7,383	0.11%
2021/09/30	6	28.68	0	0.00	28.45	6	7,122	0.08%
2021/09/29	4	28.60	16	28.34	28.25	-12	7,123	-0.17%
2021/09/28	5	28.44	5	28.36	28.75	0	7,226	0.00%
2021/09/27	30	28.44	14	28.28	28.10	16	7,833	0.20%
2021/09/24	16	28.93	24.3	28.94	28.90	-8.3	8,042	-0.10%
2021/09/23	39	29.38	39	29.13	29.35	0	7,733	0.00%
2021/09/22	26.5	28.63	14	28.63	29.40	12.5	6,798	0.18%
2021/09/17	3	27.87	2	28.10	27.90	1	6,444	0.02%
2021/09/16	2	27.45	7	27.66	27.25	-5	6,417	-0.08%
2021/09/15	4	27.40	12	27.46	27.35	-8	6,317	-0.13%
2021/09/14	2	27.00	1	27.00	26.95	1	6,255	0.02%
2021/09/10	10	26.45	54	26.47	26.55	-44	6,269	-0.70%
2021/09/09	0	0.00	11	26.25	26.50	-11	6,291	-0.17%
2021/09/08	1	26.45	0	0.00	26.30	1	6,296	0.02%
2021/09/07	5	26.87	1	26.85	26.95	4	6,297	0.06%
2021/09/06	5	27.25	21	27.58	26.80	-16	6,296	-0.25%
2021/09/03	8	27.40	2	27.33	27.25	6	6,211	0.10%
2021/09/02	1	26.95	3	26.75	26.55	-2	6,134	-0.03%
2021/08/31	2	26.75	0	0.00	26.85	2	6,072	0.03%
2021/08/30	6	26.99	3	27.03	26.80	3	6,089	0.05%
2021/08/27	3	26.83	5	27.06	26.60	-2	6,056	-0.03%
2021/08/26	53	26.74	0	0.00	26.55	53	6,004	0.88%
2021/08/25	1	26.25	4	26.39	26.70	-3	5,983	-0.05%
2021/08/23	5	26.00	2	26.05	26.10	3	6,001	0.05%
2021/08/20	1	25.65	1	25.55	25.50	0	6,031	0.00%
2021/08/19	10	25.50	0	0.00	25.30	10	6,012	0.17%
2021/08/18	17	26.02	1	26.20	26.40	16	6,042	0.26%
2021/08/16	2	26.53	0	0.00	26.45	2	6,022	0.03%
2021/08/13	3	27.18	11	27.00	27.00	-8	5,997	-0.13%
2021/08/12	5	27.40	3	27.35	27.30	2	5,980	0.03%
2021/08/11	9	27.57	30	27.73	27.90	-21	5,844	-0.36%
2021/08/10	2	27.35	0	0.00	27.25	2	5,705	0.04%
2021/08/09	3	28.03	1	28.15	27.80	2	5,752	0.03%
2021/08/06	26	28.93	26	28.61	28.45	0	5,749	0.00%
2021/08/05	30	27.95	34	27.82	27.50	-4	5,460	-0.07%
2021/08/04	5	27.87	12	27.74	28.05	-7	5,397	-0.13%
2021/08/03	17	26.84	4	26.96	26.85	13	5,384	0.24%
2021/08/02	1	26.95	0	0.00	27.10	1	5,506	0.02%
2021/07/30	1	27.10	0	0.00	26.95	1	5,531	0.02%
2021/07/29	0	0.00	1	27.15	27.05	-1	5,629	-0.02%
2021/07/28	1	27.55	24	27.20	27.50	-23	5,589	-0.41%
2021/07/27	18	27.95	36	28.06	28.30	-18	5,543	-0.32%
2021/07/26	0	0.00	2	26.88	26.80	-2	5,184	-0.04%
2021/07/23	10	26.30	4	26.45	26.30	6	5,234	0.11%
2021/07/22	0	0.00	3	26.27	26.10	-3	5,367	-0.06%
2021/07/21	4	26.03	4	26.13	25.90	0	5,396	0.00%
2021/07/20	4	26.41	0	0.00	26.45	4	5,393	0.07%
2021/07/19	3	27.10	0	0.00	26.95	3	5,420	0.06%
2021/07/16	0	0.00	4	26.60	26.85	-4	5,517	-0.07%
2021/07/15	0	0.00	2	26.70	26.75	-2	5,614	-0.04%
2021/07/14	1	26.55	5	26.60	26.50	-4	5,657	-0.07%
2021/07/13	8.2	27.50	3	27.68	27.15	5.2	5,649	0.09%
2021/07/12	8	27.47	10	27.50	27.55	-2	5,613	-0.04%
2021/07/09	29	26.78	3	26.80	26.85	26	5,555	0.47%
2021/07/08	3	27.27	0	0.00	27.25	3	5,633	0.05%
2021/07/07	3	27.45	1.5	27.67	27.35	1.5	5,739	0.03%
2021/07/06	1	28.00	10	28.23	27.90	-9	5,753	-0.16%
2021/07/05	29	29.33	18	28.97	28.85	11	5,841	0.19%
2021/07/02	21	28.68	47	29.09	28.90	-26	5,701	-0.46%
2021/07/01	12	27.65	7	27.39	27.50	5	5,185	0.10%
2021/06/30	2	25.98	2	26.05	26.00	0	5,396	0.00%
2021/06/29	1	26.00	0	0.00	25.85	1	5,802	0.02%
2021/06/28	6	26.42	0	0.00	26.25	6	5,815	0.10%
2021/06/25	3	27.53	3	27.73	27.70	0	5,871	0.00%
2021/06/24	15	27.23	3	27.25	27.15	12	5,800	0.21%
2021/06/21	6	26.51	0	0.00	26.55	6	5,896	0.10%
2021/06/18	1	27.10	0	0.00	27.00	1	5,929	0.02%
2021/06/16	1	27.20	0	0.00	27.15	1	6,019	0.02%
2021/06/15	3	27.03	0	0.00	27.15	3	6,030	0.05%
2021/06/11	3	26.97	0	0.00	26.85	3	6,058	0.05%
2021/06/08	0	0.00	1	26.60	26.55	-1	6,165	-0.02%
2021/06/07	0	0.00	1	26.40	26.50	-1	6,237	-0.02%
2021/06/04	10	26.45	0	0.00	26.30	10	6,241	0.16%
2021/06/03	2	26.88	0	0.00	26.85	2	6,280	0.03%
2021/06/02	1	26.95	0	0.00	26.80	1	6,332	0.02%
2021/06/01	3	26.65	0	0.00	26.65	3	6,455	0.05%
2021/05/31	23	26.49	0	0.00	26.40	23	6,475	0.36%
2021/05/28	1	26.25	0	0.00	26.35	1	6,488	0.02%
2021/05/27	2	25.50	0	0.00	26.10	2	6,493	0.03%
2021/05/26	0.5	25.80	0	0.00	25.70	0.5	6,527	0.01%
2021/05/25	2	25.83	0	0.00	25.75	2	6,504	0.03%
2021/05/21	0	0.00	5	25.50	25.50	-5	6,611	-0.08%
2021/05/20	0	0.00	2	25.23	25.15	-2	6,854	-0.03%
2021/05/19	2	24.80	3	25.05	25.05	-1	6,914	-0.01%
2021/05/18	4	23.94	1	24.00	24.80	3	6,952	0.04%
2021/05/17	7	23.30	20	22.88	23.00	-13	6,981	-0.19%
2021/05/14	8	25.33	5	25.18	24.80	3	6,950	0.04%
2021/05/13	3	25.27	7	24.18	25.05	-4	7,022	-0.06%
2021/05/12	6	26.22	65	25.15	25.45	-59	6,988	-0.84%
2021/05/11	24	26.88	25	27.21	26.55	-1	6,855	-0.01%
2021/05/10	3	28.30	2	28.60	28.25	1	6,814	0.01%
2021/05/07	19	28.94	11	29.03	28.95	8	6,742	0.12%
2021/05/06	0.1	28.70	28	28.70	29.05	-27.9	6,726	-0.41%
2021/05/05	12	27.48	1	27.40	27.20	11	6,620	0.17%
2021/05/04	10	27.42	5	27.66	27.20	5	6,710	0.07%
2021/05/03	20	28.68	12	28.79	28.50	8	6,635	0.12%
2021/04/29	10	29.85	3	29.62	29.45	7	6,620	0.11%
2021/04/28	16	29.79	16	29.81	29.90	0	6,596	0.00%
2021/04/27	0	0.00	17	29.14	29.10	-17	6,536	-0.26%
2021/04/26	5	29.18	6	29.05	29.05	-1	6,546	-0.02%
2021/04/23	4	29.03	11	28.96	29.05	-7	6,574	-0.11%
2021/04/22	12	29.45	6	29.93	29.05	6	6,618	0.09%
2021/04/21	4	30.00	25	29.93	29.95	-21	6,558	-0.32%
2021/04/20	25	29.60	7	29.53	29.65	18	6,499	0.28%
2021/04/19	11	29.41	1	29.50	29.45	10	6,594	0.15%
2021/04/16	2	29.20	0	0.00	29.25	2	6,646	0.03%
2021/04/15	1	29.15	7	29.09	29.05	-6	6,984	-0.09%
2021/04/14	26	28.90	1	29.50	28.95	25	7,744	0.32%
2021/04/13	3	29.52	20	30.08	29.25	-17	7,860	-0.22%
2021/04/12	9	30.14	7	30.04	30.15	2	7,837	0.03%
2021/04/09	11	30.34	16	30.45	30.10	-5	7,846	-0.06%
2021/04/08	14	30.95	12	31.03	30.95	2	7,669	0.03%
2021/04/07	27	31.37	20	31.30	31.30	7	7,565	0.09%
2021/04/06	70	31.04	42	30.99	31.35	28	7,343	0.38%
2021/04/01	44	29.56	47	29.81	29.90	-3	6,835	-0.04%
2021/03/31	5	29.01	1	29.00	28.95	4	6,472	0.06%
2021/03/30	7	29.13	5	29.08	29.15	2	6,609	0.03%
2021/03/29	1	28.65	0	0.00	28.65	1	6,537	0.02%
2021/03/25	1	29.00	4	28.75	28.70	-3	6,643	-0.05%
2021/03/24	1	28.60	0	0.00	28.60	1	6,640	0.02%
2021/03/23	0	0.00	3	29.18	28.75	-3	6,679	-0.04%
2021/03/22	1	28.90	2	29.15	29.20	-1	6,663	-0.02%
2021/03/19	5	28.85	6	28.87	28.90	-1	6,684	-0.01%
2021/03/18	1	28.60	5	28.73	28.70	-4	6,677	-0.06%
2021/03/17	6	28.68	5	28.61	28.65	1	6,757	0.01%
2021/03/16	2	28.45	0	0.00	28.40	2	6,885	0.03%
2021/03/15	8	28.44	4	28.51	28.35	4	6,999	0.06%
2021/03/12	0	0.00	3.1	28.55	28.55	-3.1	7,075	-0.04%
2021/03/11	9	28.67	1	28.60	28.70	8	7,383	0.11%
2021/03/09	1	28.65	1	28.95	28.60	0	7,626	0.00%
2021/03/08	0	0.00	2	29.10	28.95	-2	7,746	-0.03%
2021/03/05	8	29.18	3	29.30	29.30	5	7,831	0.06%
2021/03/04	3	28.65	0	0.00	28.75	3	7,950	0.04%
2021/03/03	2	28.65	0	0.00	28.75	2	8,118	0.02%
2021/03/02	4	28.91	1	29.55	28.90	3	8,466	0.04%
2021/02/26	10	28.98	9	29.03	29.30	1	9,090	0.01%
2021/02/25	8	29.36	15	29.38	29.40	-7	9,524	-0.07%
2021/02/24	16	29.63	2	29.30	29.30	14	9,629	0.15%
2021/02/23	7	29.69	31	29.60	29.70	-24	9,582	-0.25%
2021/02/22	101	30.27	167	30.10	30.10	-66	9,545	-0.69%	大買/大賣/
2021/02/19	0	0.00	2.5	29.11	29.75	-2.5	9,340	-0.03%
2021/02/18	5	29.10	2	29.20	29.15	3	9,323	0.03%
2021/02/17	3	28.77	4	28.85	28.95	-1	9,339	-0.01%
2021/02/05	3	28.78	0	0.00	28.85	3	9,308	0.03%
2021/02/04	124	29.24	156	28.92	29.10	-32	9,358	-0.34%	大買/大賣/
2021/02/03	14	28.61	35	28.66	28.50	-21	9,326	-0.23%
2021/02/02	7	28.02	4	28.20	28.20	3	9,438	0.03%
2021/02/01	6	27.56	3	27.77	27.90	3	9,682	0.03%
2021/01/29	4	28.59	5	28.48	28.20	-1	9,673	-0.01%
2021/01/27	0	0.00	103	28.98	29.15	-103	9,855	-1.05%	大賣/鉅額交易
2021/01/26	3	28.97	105	29.05	28.85	-102	9,887	-1.03%	大賣/鉅額交易
2021/01/25	2	28.23	3	28.42	28.40	-1	9,849	-0.01%
2021/01/22	160	28.37	3	28.58	28.60	157	9,901	1.59%	大買/鉅額交易
2021/01/21	7.5	28.29	11	28.17	27.95	-3.5	9,941	-0.04%
2021/01/20	15	28.30	1	28.35	28.20	14	10,007	0.14%
2021/01/19	1	29.45	3	29.60	29.20	-2	9,997	-0.02%
2021/01/18	9	28.73	3	29.17	29.15	6	10,064	0.06%
2021/01/15	10	28.90	0	0.00	28.80	10	10,122	0.10%
2021/01/14	1	29.50	9	29.36	29.55	-8	10,154	-0.08%
2021/01/13	1	29.10	0	0.00	29.05	1	10,198	0.01%
2021/01/12	10	29.03	0	0.00	29.00	10	10,221	0.10%
2021/01/11	17	29.67	2	29.70	29.65	15	10,156	0.15%
2021/01/08	14.1	29.96	7	29.84	30.20	7.1	10,271	0.07%
2021/01/07	53	30.99	98	30.84	31.25	-45	10,264	-0.44%
2021/01/06	12	29.56	4	29.26	29.45	8	10,401	0.08%
2021/01/05	6	29.57	3	29.60	29.50	3	10,848	0.03%
2021/01/04	3	29.45	3	29.33	29.30	0	10,806	0.00%
2020/12/31	1	29.15	4	29.05	28.95	-3	10,719	-0.03%
2020/12/30	3	29.15	1	29.10	29.00	2	10,720	0.02%
2020/12/29	0	0.00	1.2	28.83	28.85	-1.2	10,861	-0.01%
2020/12/28	30	28.68	10	28.80	29.05	20	10,807	0.19%
2020/12/25	8	28.73	0	0.00	28.85	8	10,741	0.07%
2020/12/24	21	29.23	29	28.99	29.05	-8	10,699	-0.07%
2020/12/23	1	28.60	17	28.49	28.45	-16	10,545	-0.15%
2020/12/22	29	28.06	5	28.36	27.80	24	10,587	0.23%
2020/12/21	2	28.10	0	0.00	28.20	2	10,567	0.02%
2020/12/18	4	28.08	1	28.20	28.00	3	10,552	0.03%
2020/12/17	5	28.26	1	28.55	28.30	4	10,550	0.04%
2020/12/16	3.2	28.52	2	28.43	28.50	1.2	10,647	0.01%
2020/12/15	7	28.13	2	28.10	28.05	5	10,752	0.05%
2020/12/14	5	28.72	0	0.00	28.75	5	10,775	0.05%
2020/12/11	7	28.39	3	28.53	28.55	4	10,797	0.04%
2020/12/10	12	28.97	3	29.12	28.95	9	10,799	0.08%
2020/12/09	50	29.58	10	29.50	29.45	40	10,678	0.37%
2020/12/08	12	29.79	0	0.00	29.65	12	10,686	0.11%
2020/12/07	168	30.08	32	30.49	30.10	136	10,646	1.28%	大買/鉅額交易
2020/12/04	19	29.63	5	29.65	29.55	14	10,389	0.13%
2020/12/03	24	29.87	22	29.80	29.65	2	10,475	0.02%
2020/12/02	5	29.71	3	29.55	29.35	2	10,456	0.02%
2020/12/01	1	29.05	0	0.00	29.25	1	10,437	0.01%
2020/11/30	4	29.38	17	29.50	29.55	-13	10,438	-0.12%
2020/11/27	4	29.21	4	29.00	28.90	0	10,370	0.00%
2020/11/26	22	28.85	128	29.17	28.60	-106	10,410	-1.02%	大賣/鉅額交易
2020/11/25	83	28.97	105	28.95	28.70	-22	10,293	-0.21%	大賣/
2020/11/24	39	27.90	46	27.55	28.00	-7	9,916	-0.07%
2020/11/23	1	26.60	8	27.09	27.05	-7	10,531	-0.07%
2020/11/20	0	0.00	1	26.50	26.50	-1	10,995	-0.01%
2020/11/19	0	0.00	0.1	26.50	26.35	-0.1	11,881	0.00%
2020/11/18	1	26.50	2	26.50	26.40	-1	12,277	-0.01%
2020/11/17	7	26.34	11	26.50	26.30	-4	12,330	-0.03%
2020/11/16	10	26.60	9	26.53	26.50	1	12,539	0.01%
2020/11/13	0	0.00	2	26.80	26.70	-2	12,918	-0.02%
2020/11/12	2	26.60	5	26.75	26.70	-3	12,992	-0.02%
2020/11/11	1	27.10	2	26.95	27.00	-1	13,063	-0.01%
2020/11/10	22	26.64	13	26.80	26.60	9	13,212	0.07%
2020/11/09	14	27.54	25	27.39	27.25	-11	13,237	-0.08%
2020/11/06	10	26.99	1	26.75	26.95	9	13,109	0.07%
2020/11/05	9	26.97	14	27.19	27.05	-5	13,502	-0.04%
2020/11/04	13	26.78	7	26.81	26.70	6	14,041	0.04%
2020/11/03	2	26.60	0	0.00	26.65	2	14,123	0.01%
2020/11/02	0	0.00	7	26.04	26.25	-7	14,129	-0.05%
2020/10/30	10	26.43	10.2	26.10	26.10	-0.2	14,159	0.00%
2020/10/29	8	26.34	15	26.54	26.60	-7	14,257	-0.05%
2020/10/28	2	26.90	2	26.80	26.80	0	14,356	0.00%
2020/10/27	15	26.80	0	0.00	26.65	15	14,261	0.11%
2020/10/26	15	27.13	7	27.35	27.00	8	14,253	0.06%
2020/10/23	0	0.00	1	27.05	26.80	-1	14,219	-0.01%
2020/10/22	11	27.06	42	26.75	26.65	-31	14,153	-0.22%
2020/10/21	0	0.00	4	26.78	26.60	-4	14,090	-0.03%
2020/10/20	6	26.40	0	0.00	26.55	6	14,113	0.04%
2020/10/19	2	26.65	5	26.60	26.40	-3	14,127	-0.02%
2020/10/16	10	26.66	4	26.95	26.30	6	14,211	0.04%
2020/10/15	47	27.32	41	27.08	26.70	6	14,127	0.04%
2020/10/14	78	27.43	64	27.48	27.35	14	13,843	0.10%
2020/10/13	35	26.62	43	26.59	26.85	-8	13,162	-0.06%
2020/10/12	4	25.35	2	25.28	25.40	2	12,871	0.02%
2020/10/08	2	25.15	4	25.20	25.15	-2	13,148	-0.02%
2020/10/07	3	25.27	0	0.00	25.15	3	13,411	0.02%
2020/10/06	0	0.00	5	24.84	25.20	-5	13,424	-0.04%
2020/10/05	1	24.00	5	24.14	24.00	-4	13,370	-0.03%
2020/09/29	4	23.81	3	23.97	23.85	1	13,506	0.01%
2020/09/28	0	0.00	4	23.76	24.00	-4	13,556	-0.03%
2020/09/25	4	23.50	63	23.20	23.30	-59	13,669	-0.43%
2020/09/24	6	24.19	17	24.22	24.05	-11	13,606	-0.08%
2020/09/23	10	24.90	1	24.55	24.65	9	13,637	0.07%
2020/09/22	2	25.05	0	0.00	24.90	2	13,792	0.01%
2020/09/21	3	25.87	6	25.88	25.55	-3	13,707	-0.02%
2020/09/18	10	25.75	5	25.88	25.85	5	13,614	0.04%
2020/09/17	5	25.52	2	25.55	25.40	3	13,518	0.02%
2020/09/16	3	25.27	12	25.28	25.15	-9	13,427	-0.07%
2020/09/15	1	25.30	6	25.03	25.35	-5	13,387	-0.04%
2020/09/14	0	0.00	12	24.73	24.70	-12	13,326	-0.09%
2020/09/11	9	24.51	1	24.75	24.30	8	13,291	0.06%
2020/09/10	3	25.08	0	0.00	25.05	3	13,146	0.02%
2020/09/09	3	25.27	15	25.21	25.30	-12	13,065	-0.09%
2020/09/08	18	25.89	9	25.80	25.65	9	12,970	0.07%
2020/09/07	1	26.15	14	25.70	25.60	-13	12,800	-0.10%
2020/09/04	6	24.91	23	25.03	25.40	-17	12,613	-0.13%
2020/09/03	5	25.45	26	25.48	25.30	-21	12,470	-0.17%
2020/09/02	23	25.75	7	25.75	25.50	16	12,328	0.13%
2020/09/01	10	25.29	34	25.31	25.25	-24	12,153	-0.20%
2020/08/31	14	26.13	19	25.98	25.85	-5	11,924	-0.04%
2020/08/28	31	26.25	23	26.14	26.20	8	11,663	0.07%
2020/08/27	63	26.68	36	26.64	26.30	27	11,390	0.24%
2020/08/26	50	25.85	8	25.87	25.65	42	10,297	0.41%
2020/08/25	61	25.54	45	25.80	26.40	16	9,697	0.16%
2020/08/24	54	24.64	19	24.56	24.95	35	8,780	0.40%
2020/08/21	16	23.90	2	23.88	24.00	14	8,376	0.17%
2020/08/20	20	23.39	7	24.14	23.40	13	8,269	0.16%
2020/08/19	98	25.68	32	25.57	25.45	66	7,991	0.83%
2020/08/18	23	24.63	3	24.62	24.80	20	7,530	0.27%
2020/08/17	8	24.74	16	24.72	24.70	-8	7,421	-0.11%
2020/08/14	23	24.72	3	24.82	24.85	20	7,251	0.28%
2020/08/13	3	24.20	4	24.18	24.00	-1	7,003	-0.01%
2020/08/12	16	24.50	18	24.49	24.55	-2	6,865	-0.03%
2020/08/11	22	24.65	29	24.54	24.80	-7	6,718	-0.10%
2020/08/10	55	24.36	119	24.22	25.30	-64	6,250	-1.02%	大賣/
2020/08/07	2	23.60	14	23.50	23.50	-12	5,512	-0.22%
2020/08/06	10	23.36	2	23.35	23.10	8	5,373	0.15%
2020/08/05	21	23.49	2	23.20	23.30	19	5,299	0.36%
2020/08/04	35	23.39	42	23.35	23.30	-7	5,214	-0.13%
2020/08/03	32	23.25	19	23.13	23.20	13	5,131	0.25%
2020/07/31	14	22.61	13	22.70	22.50	1	4,952	0.02%
2020/07/30	2	22.35	10	22.38	22.70	-8	4,934	-0.16%
2020/07/29	0	0.00	5	22.20	22.75	-5	4,872	-0.10%
2020/07/28	12	21.88	3	22.05	21.60	9	4,798	0.19%
2020/07/27	1	21.90	5	22.65	21.90	-4	4,777	-0.08%
2020/07/24	9	22.34	3	23.00	22.35	6	4,727	0.13%
2020/07/23	2	23.00	0	0.00	22.95	2	4,609	0.04%
2020/07/22	22	22.72	3	22.77	23.25	19	4,529	0.42%
2020/07/21	6	22.65	2	22.90	22.40	4	4,421	0.09%
2020/07/20	4	22.63	0	0.00	22.65	4	4,303	0.09%
2020/07/17	6	22.96	17	22.70	23.15	-11	4,216	-0.26%
2020/07/16	18	23.47	82	23.26	23.60	-64	3,989	-1.60%
2020/07/15	76	22.65	20	22.50	22.70	56	3,602	1.55%
2020/07/14	18	21.40	24	21.68	22.30	-6	3,287	-0.18%
2020/07/13	8	21.17	4	21.15	21.10	4	3,001	0.13%
2020/07/10	23	21.28	17	20.84	21.10	6	2,971	0.20%
2020/07/09	1	20.85	0	0.00	20.70	1	2,861	0.03%
2020/07/08	9	20.76	1	21.10	20.70	8	2,907	0.28%
2020/07/07	1	20.40	0	0.00	20.65	1	2,813	0.04%
2020/07/06	1	20.80	2	20.78	20.55	-1	2,786	-0.04%
2020/07/03	10	20.40	0	0.00	20.50	10	2,673	0.37%
2020/07/02	2	20.38	8	20.80	20.55	-6	2,662	-0.23%
2020/07/01	17	20.24	41	20.76	21.00	-24	2,564	-0.94%
2020/06/30	10	19.79	0	0.00	19.65	10	2,359	0.42%
2020/06/29	14	19.67	0	0.00	19.55	14	2,360	0.59%
2020/06/23	3	20.72	25	20.70	20.80	-22	2,372	-0.93%
2020/06/22	1	20.65	0	0.00	20.70	1	2,383	0.04%
2020/06/19	25	20.70	0	0.00	20.70	25	2,391	1.05%
2020/06/17	2	20.65	0	0.00	20.65	2	2,377	0.08%
2020/06/11	1	20.50	1	20.85	20.50	0	2,549	0.00%
2020/06/10	0	0.00	4	20.91	20.90	-4	2,554	-0.16%
2020/06/08	0	0.00	28	21.00	21.00	-28	2,685	-1.04%
2020/06/05	28	20.99	0	0.00	20.95	28	2,688	1.04%
2020/06/04	3	21.07	4	21.05	20.95	-1	2,737	-0.04%
2020/06/03	2	20.78	0	0.00	20.80	2	2,785	0.07%
2020/06/02	1	20.65	0	0.00	20.60	1	2,799	0.04%
2020/05/29	5	20.40	2	20.55	20.40	3	2,810	0.11%
2020/05/28	0	0.00	3	20.65	20.40	-3	2,816	-0.11%
2020/05/26	1	20.50	0	0.00	20.40	1	2,887	0.03%
2020/05/25	0	0.00	10	20.37	20.40	-10	2,902	-0.34%
2020/05/22	3	20.50	0	0.00	20.25	3	2,932	0.10%
2020/05/19	5	20.50	0	0.00	20.55	5	3,059	0.16%
2020/05/18	1	19.85	0	0.00	19.70	1	3,072	0.03%
2020/05/14	8	20.22	1	20.15	20.00	7	3,180	0.22%
2020/05/13	0	0.00	5	20.55	20.55	-5	3,186	-0.16%
2020/05/12	6	20.45	6	20.50	20.50	0	3,246	0.00%
2020/05/11	1	20.45	14	20.44	20.40	-13	3,273	-0.40%
2020/05/08	16	20.66	1	20.50	20.40	15	3,271	0.46%
2020/05/06	0	0.00	10	20.60	20.50	-10	3,212	-0.31%
2020/05/05	20	20.55	0	0.00	20.50	20	3,310	0.60%
2020/04/30	1	20.65	4	20.70	20.90	-3	3,364	-0.09%
2020/04/29	4	20.55	2	20.50	20.50	2	3,390	0.06%
2020/04/24	0	0.00	10	20.10	20.10	-10	3,622	-0.28%
2020/04/23	10	19.50	3	19.70	19.75	7	3,599	0.19%
2020/04/22	2	19.28	10	19.30	19.30	-8	3,682	-0.22%
2020/04/21	2	19.70	0	0.00	19.20	2	3,741	0.05%
2020/04/17	1	19.90	3	20.30	19.90	-2	3,946	-0.05%
2020/04/16	1	19.90	0	0.00	20.00	1	3,918	0.03%
2020/04/15	4	20.11	16	20.21	20.10	-12	3,922	-0.31%
2020/04/13	11	19.58	3	19.57	19.80	8	3,913	0.20%
2020/04/08	10	18.80	1	19.20	19.25	9	3,879	0.23%
2020/03/30	0	0.00	5	17.85	18.05	-5	4,001	-0.12%
2020/03/27	6	18.22	6	19.10	18.20	0	4,021	0.00%
2020/03/25	1	17.90	24	17.75	17.70	-23	3,884	-0.59%
2020/03/24	5	16.80	10	16.84	16.90	-5	3,869	-0.13%
2020/03/23	5	15.60	0	0.00	16.10	5	3,876	0.13%
2020/03/20	0	0.00	8	16.50	16.85	-8	3,879	-0.21%
2020/03/19	30	15.35	5	16.00	15.35	25	3,869	0.65%
2020/03/18	10	17.45	1	17.65	17.00	9	3,824	0.24%
2020/03/17	3	16.60	1	17.50	17.40	2	3,870	0.05%
2020/03/16	0	0.00	4	18.45	18.25	-4	3,862	-0.10%
2020/03/13	4	18.19	5	18.60	18.80	-1	3,864	-0.03%
2020/03/12	0	0.00	9	20.00	19.90	-9	3,867	-0.23%
2020/03/11	1	21.50	0	0.00	21.30	1	3,829	0.03%
2020/03/10	1	21.80	1	21.40	21.85	0	3,833	0.00%
2020/03/09	3	22.28	0	0.00	22.05	3	3,775	0.08%
2020/03/06	6	22.93	0	0.00	22.95	6	3,723	0.16%
2020/03/05	3	23.30	0	0.00	23.30	3	3,712	0.08%
2020/03/04	4	23.08	0	0.00	23.10	4	3,770	0.11%
2020/02/26	0	0.00	2	24.00	23.95	-2	4,114	-0.05%
2020/02/25	0	0.00	22	23.69	24.05	-22	4,137	-0.53%
2020/02/24	1	24.00	0	0.00	24.05	1	4,155	0.02%
2020/02/21	0	0.00	7	24.41	24.35	-7	4,146	-0.17%
2020/02/20	1	24.55	0	0.00	24.50	1	4,153	0.02%
2020/02/19	1	24.30	18	24.26	24.35	-17	4,138	-0.41%
2020/02/17	2	23.93	1	24.20	24.05	1	4,607	0.02%
2020/02/13	1	23.55	3	23.52	23.35	-2	4,508	-0.04%
2020/02/12	1	23.20	5	23.20	23.25	-4	4,518	-0.09%
2020/02/11	2	23.00	0	0.00	23.10	2	4,486	0.04%
2020/02/07	1	23.00	0	0.00	22.95	1	4,514	0.02%
2020/02/06	6	23.26	11	23.20	23.35	-5	4,491	-0.11%
2020/02/03	2	22.10	1	22.40	22.50	1	4,378	0.02%
2020/01/31	2	22.90	2	23.30	23.30	0	4,319	0.00%
2020/01/30	19	23.25	0	0.00	22.85	19	4,275	0.44%
2020/01/20	0	0.00	10	25.40	25.35	-10	4,161	-0.24%
2020/01/17	1	25.15	0	0.00	25.10	1	4,193	0.02%
2020/01/16	0	0.00	5	25.24	25.25	-5	4,164	-0.12%
2020/01/15	0	0.00	16	24.97	25.15	-16	4,079	-0.39%
2020/01/14	3	25.13	7	25.04	25.00	-4	4,057	-0.10%
2020/01/13	7	24.39	22	24.56	24.85	-15	3,956	-0.38%
2020/01/10	2	24.10	0	0.00	24.10	2	3,839	0.05%
2020/01/09	1	23.90	0	0.00	23.95	1	3,825	0.03%
2020/01/07	15	23.95	57	23.91	23.80	-42	3,796	-1.11%
2020/01/06	1	24.00	1	24.05	23.95	0	3,775	0.00%
2020/01/03	2	24.33	0	0.00	24.25	2	3,793	0.05%
2019/12/31	6	24.37	1	24.15	24.15	5	3,841	0.13%
2019/12/30	5	24.55	2	24.70	24.50	3	3,801	0.08%
2019/12/25	2	24.05	21	24.10	24.05	-19	3,655	-0.52%
2019/12/20	0	0.00	3	23.93	23.80	-3	3,629	-0.08%
2019/12/18	1	23.75	1	23.80	23.75	0	3,654	0.00%
2019/12/12	5	24.15	3	24.00	23.95	2	3,564	0.06%
2019/12/11	3	24.13	3	24.12	24.20	0	3,511	0.00%
2019/12/09	4	23.88	0	0.00	23.90	4	3,438	0.12%
2019/12/06	0	0.00	7	23.65	23.70	-7	3,371	-0.21%
2019/12/05	5	23.70	0	0.00	23.60	5	3,373	0.15%
2019/12/02	0	0.00	16	23.43	23.50	-16	3,554	-0.45%
2019/11/29	1	23.50	3	23.50	23.60	-2	3,547	-0.06%
2019/11/28	4	24.01	4	24.04	23.90	0	3,500	0.00%
2019/11/27	2	24.48	28	24.52	24.35	-26	3,552	-0.73%
2019/11/26	1	23.80	0	0.00	24.00	1	3,402	0.03%
2019/11/25	11	23.70	0	0.00	23.70	11	3,296	0.33%
2019/11/22	2	23.30	0	0.00	23.40	2	3,240	0.06%
2019/11/21	0	0.00	1	23.20	23.25	-1	3,227	-0.03%
2019/11/18	1	23.15	0	0.00	23.15	1	3,401	0.03%
2019/11/15	5	23.46	3	23.45	23.25	2	3,352	0.06%
2019/11/14	27	22.68	45	22.99	22.95	-18	3,139	-0.57%
2019/11/12	1	21.75	0	0.00	21.85	1	2,892	0.03%
2019/11/11	15	21.80	3	22.10	21.60	12	2,949	0.41%
2019/11/08	0	0.00	7	22.51	22.60	-7	2,965	-0.24%
2019/11/07	10	22.35	0	0.00	22.55	10	3,148	0.32%
2019/11/06	2	22.60	10	22.85	22.55	-8	3,240	-0.25%
2019/11/05	4	22.61	0	0.00	22.55	4	3,224	0.12%
2019/11/04	1	22.60	0	0.00	22.65	1	3,244	0.03%
2019/10/30	0	0.00	3	22.33	22.40	-3	3,290	-0.09%
2019/10/28	0	0.00	3	22.60	22.65	-3	3,593	-0.08%
2019/10/25	0	0.00	3	22.60	22.50	-3	3,564	-0.08%
2019/10/23	0	0.00	18	22.35	22.20	-18	3,511	-0.51%
2019/10/22	10	22.37	0	0.00	22.30	10	3,512	0.28%
2019/10/21	10	22.20	18	22.20	22.30	-8	3,481	-0.23%
2019/10/14	12	22.12	0	0.00	22.05	12	3,471	0.35%
2019/10/09	1	22.15	0	0.00	22.00	1	3,465	0.03%
2019/10/08	21	22.25	1	22.25	22.00	20	3,443	0.58%
2019/10/07	2	22.35	3	22.02	22.30	-1	3,385	-0.03%
2019/10/03	2	21.45	0	0.00	21.50	2	3,442	0.06%
2019/10/02	5	21.40	0	0.00	21.50	5	3,470	0.14%
2019/09/27	2	21.45	1	21.40	21.30	1	3,464	0.03%
2019/09/25	11	22.10	0	0.00	22.05	11	3,440	0.32%
2019/09/24	10	22.30	4	22.48	22.20	6	3,441	0.17%
2019/09/23	65	22.55	0	0.00	22.50	65	3,460	1.88%
2019/09/20	0	0.00	5	22.38	22.35	-5	3,437	-0.15%
2019/09/16	0	0.00	3	22.00	21.95	-3	3,446	-0.09%
2019/09/12	5	22.25	0	0.00	22.25	5	3,604	0.14%
2019/09/10	5	22.14	0	0.00	22.10	5	3,584	0.14%
2019/09/06	13	22.67	1	22.85	22.65	12	3,516	0.34%
2019/09/05	1	23.00	4	22.94	22.95	-3	3,455	-0.09%
2019/09/04	2	22.20	1	22.50	22.65	1	3,324	0.03%
2019/08/30	0	0.00	2	22.43	22.15	-2	3,245	-0.06%
2019/08/29	7	21.71	0	0.00	21.85	7	3,124	0.22%
2019/08/26	15	21.52	0	0.00	21.55	15	3,101	0.48%
2019/08/23	5	22.11	0	0.00	22.05	5	3,080	0.16%
2019/08/22	10	23.30	0	0.00	23.40	10	2,951	0.34%
2019/08/21	11	23.13	1	23.10	23.10	10	2,853	0.35%
2019/08/20	2	23.25	3	23.05	23.05	-1	2,801	-0.04%
2019/08/19	3	23.00	0	0.00	23.10	3	2,763	0.11%
2019/08/16	4	22.85	0	0.00	22.85	4	2,745	0.15%
2019/08/15	11	22.75	0	0.00	22.80	11	2,707	0.41%
2019/08/14	29	23.44	0	0.00	23.10	29	2,666	1.09%
2019/08/13	7	23.39	10	23.40	23.30	-3	2,616	-0.11%
2019/08/12	3	23.00	3	23.50	23.55	0	2,551	0.00%
2019/08/08	2	22.63	2	22.80	22.75	0	2,376	0.00%
2019/08/07	0	0.00	22	22.34	22.25	-22	2,279	-0.97%
2019/08/06	1	21.30	2	21.35	21.90	-1	2,291	-0.04%
2019/08/05	1	21.90	0	0.00	21.85	1	2,270	0.04%
2019/08/02	1	21.90	0	0.00	21.90	1	2,278	0.04%
2019/08/01	3	22.57	0	0.00	22.50	3	2,292	0.13%
2019/07/31	2	22.30	37	22.19	22.70	-35	2,251	-1.55%
2019/07/30	5.1	22.49	4	22.64	22.50	1.1	2,184	0.05%
2019/07/29	0	0.00	20	21.75	21.75	-20	2,002	-1.00%
2019/07/26	0	0.00	4	21.78	21.75	-4	2,077	-0.19%
2019/07/22	2	21.35	0	0.00	21.35	2	2,143	0.09%
2019/07/19	0	0.00	2	21.28	21.20	-2	2,235	-0.09%
2019/07/18	0	0.00	2	21.25	21.05	-2	2,247	-0.09%
2019/07/16	0	0.00	1	21.40	21.35	-1	2,440	-0.04%
2019/07/15	0	0.00	5	21.40	21.45	-5	2,511	-0.20%
2019/07/12	0	0.00	35	21.22	21.45	-35	2,581	-1.36%
2019/07/10	8	20.99	0	0.00	21.10	8	2,754	0.29%
2019/07/09	27	21.15	5	21.15	21.15	22	2,893	0.76%
2019/07/04	2	20.73	0	0.00	20.70	2	3,155	0.06%
2019/07/01	1	20.50	0	0.00	20.55	1	3,357	0.03%
2019/06/28	6	20.37	0	0.00	20.40	6	3,382	0.18%
2019/06/25	0	0.00	10	20.25	20.25	-10	3,465	-0.29%
2019/06/21	0	0.00	2	20.85	20.45	-2	3,496	-0.06%
2019/06/20	54	21.46	1	21.30	21.10	53	3,487	1.52%
2019/06/14	1	19.65	0	0.00	19.60	1	3,730	0.03%
2019/06/13	1	19.70	0	0.00	19.60	1	3,763	0.03%
2019/06/11	2	19.65	0	0.00	19.70	2	3,809	0.05%
2019/06/06	1	19.25	0	0.00	19.30	1	4,016	0.02%
2019/06/05	0	0.00	1	19.45	19.40	-1	4,262	-0.02%
2019/05/31	4	19.78	10	19.75	19.70	-6	4,548	-0.13%
2019/05/30	2	19.10	0	0.00	19.30	2	4,622	0.04%
2019/05/23	1	19.10	0	0.00	18.95	1	5,190	0.02%
2019/05/20	1	19.10	0	0.00	19.40	1	5,301	0.02%
2019/05/17	10	19.50	10	19.40	19.30	0	5,307	0.00%
2019/05/16	4	20.10	0	0.00	19.85	4	5,331	0.08%
2019/05/14	13	20.11	0	0.00	20.20	13	5,430	0.24%
2019/05/10	0	0.00	8	20.85	20.60	-8	5,498	-0.15%
2019/05/09	4	21.18	0	0.00	20.85	4	5,609	0.07%
2019/05/08	15	21.75	1	21.75	21.85	14	5,716	0.24%
2019/05/06	14	22.16	4	22.05	22.00	10	5,720	0.17%
2019/05/03	0	0.00	5	22.85	22.80	-5	5,639	-0.09%
2019/05/02	3	22.92	23	22.86	22.90	-20	5,555	-0.36%
2019/04/30	1	22.20	1	22.50	22.50	0	5,507	0.00%
2019/04/29	1	22.25	2	22.45	22.20	-1	5,488	-0.02%
2019/04/26	25	22.39	0	0.00	22.25	25	5,475	0.46%
2019/04/25	0	0.00	6	22.88	22.75	-6	5,471	-0.11%
2019/04/24	7	22.74	0	0.00	22.60	7	5,519	0.13%
2019/04/23	2	22.70	10	22.80	22.60	-8	5,495	-0.15%
2019/04/22	0	0.00	5	22.88	22.90	-5	5,439	-0.09%
2019/04/19	2	22.40	30	22.45	22.45	-28	5,308	-0.53%
2019/04/18	2	22.15	1	22.05	22.00	1	5,233	0.02%
2019/04/16	1	22.55	4	22.50	22.45	-3	5,118	-0.06%
2019/04/15	1	22.45	0	0.00	22.50	1	4,977	0.02%
2019/04/12	29	21.75	0	0.00	21.80	29	4,825	0.60%
2019/04/11	0	0.00	1	21.85	21.65	-1	4,799	-0.02%
2019/04/10	21.1	22.22	15	22.14	22.10	6.1	4,723	0.13%
2019/04/09	4	21.35	8.2	21.59	21.80	-4.2	4,415	-0.09%
2019/04/08	1	20.95	2	21.15	20.95	-1	4,251	-0.02%
2019/04/03	1	20.85	0	0.00	21.00	1	4,212	0.02%
2019/04/02	1	20.80	0	0.00	20.70	1	4,189	0.02%
2019/03/27	0	0.00	1	20.95	20.75	-1	4,027	-0.02%
2019/03/26	0	0.00	13	20.80	20.80	-13	4,012	-0.32%
2019/03/25	5	20.80	2	20.85	20.85	3	4,020	0.07%
2019/03/22	2	21.45	1	21.20	21.20	1	4,000	0.02%
2019/03/21	12	21.78	6	21.63	21.70	6	3,969	0.15%
2019/03/20	4	21.55	2	20.98	21.50	2	4,124	0.05%
2019/03/19	4	21.30	3	21.30	21.20	1	4,092	0.02%
2019/03/18	2	21.10	0	0.00	21.15	2	4,062	0.05%
2019/03/15	1	21.20	0	0.00	21.15	1	4,051	0.02%
2019/03/14	2	21.40	0	0.00	21.25	2	4,055	0.05%
2019/03/13	2	21.33	1	21.60	21.15	1	4,052	0.02%
2019/03/12	8	21.31	14	21.40	21.30	-6	4,033	-0.15%
2019/03/11	6	21.24	4	21.30	21.15	2	4,010	0.05%
2019/03/08	2.1	22.26	21	22.25	22.60	-18.9	3,818	-0.49%
2019/03/07	1	21.75	1	22.00	22.05	0	3,709	0.00%
2019/03/06	2	21.90	1	22.20	22.30	1	3,621	0.03%
2019/03/05	16	22.33	22	22.26	22.10	-6	3,530	-0.17%
2019/03/04	25	22.74	5	22.58	23.00	20	3,385	0.59%
2019/02/22	0	0.00	1	21.05	21.00	-1	2,895	-0.03%
2019/02/21	0	0.00	1	20.75	21.10	-1	2,876	-0.03%
2019/02/19	5	20.85	0	0.00	20.95	5	2,785	0.18%
2019/02/15	0	20.90	0	0.00	20.90	0	2,723	0.00%
2019/02/13	1	20.85	1	21.05	20.75	0	2,648	0.00%
2019/02/12	2	20.38	0	0.00	20.65	2	2,545	0.08%
2019/02/11	0	0.00	12	20.23	20.25	-12	2,463	-0.49%
2019/01/30	6	20.27	5	20.13	20.10	1	2,412	0.04%
2019/01/29	69	19.87	84	19.90	20.00	-15	2,272	-0.66%
2019/01/25	2	19.05	0	0.00	19.05	2	2,163	0.09%
2019/01/23	0	19.45	0	0.00	18.90	0	2,185	0.00%
2019/01/21	0	19.50	0	0.00	19.25	0	2,152	0.00%
2019/01/18	0	19.90	40	19.41	19.40	-40	2,150	-1.86%
2019/01/17	1	19.50	0	0.00	19.40	1	2,157	0.05%
2019/01/16	52	19.85	2	20.13	19.95	50	2,122	2.36%
2019/01/15	0	19.50	0	0.00	19.55	0	1,974	0.00%
2019/01/11	0	0.00	5	19.30	19.45	-5	1,970	-0.25%
2019/01/09	2	19.45	1	19.30	19.30	1	1,948	0.05%
2019/01/08	6	19.44	0	0.00	19.25	6	1,946	0.31%
2019/01/07	2	18.90	4	19.04	19.20	-2	1,935	-0.10%
2019/01/04	2	18.65	0	0.00	18.60	2	1,924	0.10%
2019/01/02	1	18.95	0	0.00	18.90	1	1,971	0.05%
2018/12/20	5	19.10	0	0.00	19.00	5	2,036	0.25%
2018/12/19	0	0.00	1	19.30	19.30	-1	2,027	-0.05%
2018/12/14	2	20.35	0	0.00	20.40	2	2,118	0.09%
2018/12/13	10	21.00	7	20.67	20.70	3	2,079	0.14%
2018/12/12	0	0.00	1	19.40	20.15	-1	1,712	-0.06%
2018/12/11	1	19.05	1	19.25	19.00	0	1,704	0.00%
2018/12/07	1	19.60	10	19.50	19.45	-9	1,750	-0.51%
2018/12/05	10	19.05	14	19.43	19.40	-4	1,700	-0.24%
2018/12/04	1	19.65	0	0.00	19.60	1	1,677	0.06%
2018/12/03	6	18.95	2	19.00	19.50	4	1,569	0.25%
2018/11/27	0	0.00	1	18.30	18.35	-1	1,513	-0.07%
2018/11/22	0	0.00	2	18.50	18.40	-2	1,581	-0.13%
2018/11/21	6	18.65	2	18.70	18.65	4	1,603	0.25%
2018/11/19	4	18.15	1	18.20	18.25	3	1,559	0.19%
2018/11/14	0	0.00	1	18.00	18.25	-1	1,579	-0.06%
2018/11/12	0	0.00	1	18.20	18.25	-1	1,598	-0.06%
2018/11/05	0	0.00	4	18.48	18.50	-4	1,640	-0.24%
2018/11/02	4	18.88	5	18.95	18.70	-1	1,744	-0.06%
2018/10/25	1	17.20	0	0.00	17.30	1	1,673	0.06%
2018/10/23	1	18.20	0	0.00	18.15	1	1,656	0.06%
2018/10/22	1	18.35	2	18.55	18.50	-1	1,664	-0.06%
2018/10/19	1	18.00	2	18.15	18.45	-1	1,681	-0.06%
2018/10/18	1	18.20	4	18.30	18.30	-3	1,678	-0.18%
2018/10/17	1	18.50	0	0.00	18.35	1	1,690	0.06%
2018/10/16	12	18.58	0	0.00	18.35	12	1,688	0.71%
2018/10/15	11	18.38	0	0.00	18.60	11	1,676	0.66%
2018/10/11	5	17.75	0	0.00	17.95	5	1,648	0.30%
2018/10/08	0	0.00	1	19.70	19.70	-1	1,580	-0.06%
2018/10/05	1	19.85	5	19.69	19.70	-4	1,578	-0.25%
2018/09/28	3	20.42	4	20.40	20.40	-1	1,531	-0.07%
2018/09/26	3	20.65	0	0.00	20.65	3	1,506	0.20%
2018/09/25	4	20.88	0	0.00	20.80	4	1,503	0.27%
2018/09/21	4	20.69	9	20.83	20.70	-5	1,480	-0.34%
2018/09/18	4	20.43	0	0.00	20.35	4	1,360	0.29%
2018/09/17	1	20.50	2	20.53	20.55	-1	1,352	-0.07%
2018/09/14	1	20.45	2	20.20	20.40	-1	1,297	-0.08%
2018/09/10	5	19.60	0	0.00	19.55	5	1,254	0.40%
2018/09/07	10	19.95	0	0.00	19.90	10	1,250	0.80%
2018/09/05	0	0.00	1	20.00	20.00	-1	1,234	-0.08%
2018/09/04	1	20.00	0	0.00	19.95	1	1,285	0.08%
2018/09/03	0	0.00	10	20.08	20.00	-10	1,288	-0.78%
2018/08/31	2	19.90	10	19.95	20.25	-8	1,281	-0.62%
2018/08/30	5	19.90	0	0.00	19.90	5	1,338	0.37%
2018/08/28	1	20.75	1	20.60	20.60	0	1,299	0.00%
2018/08/27	10	20.75	0	0.00	20.65	10	1,270	0.79%
2018/08/23	5	20.40	5	20.25	20.30	0	1,253	0.00%
2018/08/21	0	0.00	5	20.15	20.30	-5	1,236	-0.40%
2018/08/20	1	20.25	0	0.00	20.05	1	1,226	0.08%
2018/08/17	2	19.90	0	0.00	19.95	2	1,258	0.16%
2018/08/16	0	0.00	10	19.50	19.80	-10	1,238	-0.81%
2018/08/15	0	0.00	14	19.60	19.60	-14	1,225	-1.14%
2018/08/14	0	0.00	1	19.50	19.60	-1	1,218	-0.08%
2018/08/09	1	19.80	0	0.00	19.80	1	1,169	0.09%
2018/08/07	1	19.90	1	20.00	20.00	0	1,049	0.00%
2018/08/06	11	19.60	0	0.00	19.60	11	1,040	1.06%
2018/08/02	0	0.00	3	19.35	19.35	-3	1,047	-0.29%
2018/08/01	0	0.00	10.1	19.56	19.50	-10.1	1,059	-0.96%
2018/07/31	0	0.00	0.5	19.50	19.50	-0.5	1,066	-0.05%
2018/07/30	0	0.00	9	19.25	19.35	-9	1,065	-0.84%
2018/07/26	0.1	19.55	0	0.00	19.55	0.1	1,079	0.00%
2018/07/23	8.4	18.92	0	0.00	18.90	8.4	1,061	0.79%
2018/07/20	1.1	18.68	2	18.65	18.65	-0.9	1,070	-0.08%
2018/07/18	9	18.55	0	0.00	18.60	9	1,096	0.82%
2018/07/17	4	18.46	0	0.00	18.40	4	1,100	0.36%
2018/07/16	2.2	18.53	0	0.00	18.50	2.2	1,110	0.19%
2018/07/02	0	19.35	3	19.10	19.15	-3	1,190	-0.25%
2018/06/26	0	0.00	1	18.90	18.85	-1	1,161	-0.09%
2018/06/19	1	19.35	0	0.00	19.30	1	1,162	0.09%
2018/06/14	1	19.40	10	19.40	19.35	-9	1,148	-0.78%
2018/06/12	2	19.85	0	0.00	19.80	2	1,141	0.18%
2018/06/08	0	0.00	3	19.40	19.45	-3	1,085	-0.28%
2018/06/05	3	19.40	0	0.00	19.30	3	1,046	0.29%
2018/05/31	10	19.30	0	0.00	19.50	10	1,087	0.92%
2018/05/30	2	18.90	0	0.00	18.90	2	1,078	0.19%
2018/05/29	3	19.05	2	19.13	19.00	1	1,089	0.09%
2018/05/28	0	0.00	1	19.15	19.10	-1	1,109	-0.09%
2018/05/25	1	19.30	1	19.25	19.25	0	1,114	0.00%
2018/05/24	0	0.00	5	18.70	18.80	-5	1,065	-0.47%
2018/05/22	0	0.00	4	18.70	18.75	-4	1,093	-0.37%
2018/05/16	0.2	18.55	0	0.00	18.45	0.2	1,154	0.02%
2018/05/14	1	18.60	0	0.00	18.60	1	1,234	0.08%
2018/05/11	0	0.00	2	19.25	19.00	-2	1,226	-0.16%
2018/05/09	2	19.05	0	0.00	18.90	2	1,248	0.16%
2018/05/08	1	18.60	0	0.00	18.65	1	1,256	0.08%
2018/05/02	0	0.00	18	19.01	19.10	-18	1,634	-1.10%
2018/04/25	0.1	19.25	0	0.00	19.15	0.1	1,676	0.00%
2018/04/23	0	0.00	1	19.95	19.85	-1	1,992	-0.05%
2018/04/20	13	20.10	0	0.00	20.05	13	2,095	0.62%
2018/04/19	16	20.00	0	0.00	20.35	16	2,097	0.76%
2018/04/18	2.2	19.91	0	0.00	19.95	2.2	2,043	0.11%
2018/04/17	5	20.45	0	0.00	20.15	5	2,028	0.25%
2018/04/09	1	20.65	0	0.00	20.65	1	2,039	0.05%
2018/04/02	1	21.00	0	0.00	20.85	1	2,039	0.05%
2018/03/23	6	20.58	0	0.00	20.70	6	2,053	0.29%
2018/03/19	0	0.00	4	21.45	21.45	-4	2,019	-0.20%
2018/03/15	0	0.00	15	21.60	21.60	-15	2,010	-0.75%
2018/03/14	0	0.00	1	21.55	21.60	-1	2,014	-0.05%
2018/03/12	0	0.00	0.2	21.70	21.20	-0.2	1,997	-0.01%
2018/03/09	0	0.00	6	21.05	21.15	-6	2,004	-0.30%
2018/03/08	0	0.00	5	21.15	21.15	-5	1,999	-0.25%
2018/03/02	7	21.55	0	0.00	21.55	7	1,974	0.35%
2018/03/01	5	21.70	0	0.00	21.70	5	1,996	0.25%
2018/02/27	5	21.50	0	0.00	21.45	5	1,977	0.25%
2018/02/26	1	21.45	0	0.00	21.55	1	1,971	0.05%
2018/02/21	0	0.00	6	21.20	21.20	-6	2,002	-0.30%
2018/02/12	1	20.80	0	0.00	20.80	1	2,002	0.05%
2018/02/09	5	20.50	0	0.00	20.65	5	1,997	0.25%
2018/02/07	12	21.17	0	0.00	21.15	12	1,990	0.60%
2018/02/06	2.3	21.71	3	20.80	21.10	-0.7	1,976	-0.03%
2018/02/05	4	22.28	0	0.00	22.35	4	1,934	0.21%
2018/02/02	3	22.85	0	0.00	22.70	3	1,928	0.16%
2018/02/01	0	0.00	1	23.00	22.70	-1	1,937	-0.05%
2018/01/31	11	22.71	0	0.00	22.75	11	1,916	0.57%
2018/01/29	0	0.00	1	23.25	23.25	-1	1,906	-0.05%
2018/01/26	8	23.79	18	23.72	23.45	-10	1,867	-0.54%
2018/01/19	1	22.65	5	22.55	22.60	-4	1,511	-0.26%
2018/01/18	1	22.95	6	22.97	22.90	-5	1,485	-0.34%
2018/01/17	36.2	23.41	49	23.32	23.40	-12.9	1,425	-0.90%
2018/01/16	1	22.75	1	22.70	22.75	0	1,154	0.00%
2018/01/11	0.3	21.30	0	0.00	21.25	0.3	1,125	0.03%
2018/01/10	1	21.55	0	0.00	21.55	1	1,133	0.09%
2018/01/09	2.3	21.72	0	0.00	21.65	2.3	1,141	0.20%
2018/01/03	1	22.00	0	0.00	22.00	1	1,218	0.08%
2018/01/02	1	22.30	4	22.20	22.20	-3	1,230	-0.24%