康舒 (6282)-合庫-桃園券商分點個股進出

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－合庫-桃園券商分點個股進出

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

合庫-桃園券商分點個股進出
合庫-桃園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	1	32.10	0	0.00	32.05	1	2,657	0.04%
2024/10/24	1	33.55	1	33.35	33.40	0	2,726	0.00%
2024/10/22	0	0.00	1	34.20	34.10	-1	2,786	-0.04%
2024/10/18	10	33.85	0	0.00	33.85	10	2,973	0.34%
2024/10/17	0	0.00	20	34.35	34.30	-20	3,014	-0.66%
2024/10/15	1	34.00	54	34.15	33.80	-53	3,070	-1.73%
2024/10/08	12	33.32	0	0.00	33.35	12	3,577	0.34%
2024/09/30	35	34.19	0	0.00	34.00	35	4,324	0.81%
2024/09/27	0	0.00	10	33.80	34.25	-10	4,847	-0.21%
2024/09/20	0	0.00	3	32.75	33.00	-3	5,101	-0.06%
2024/09/18	1	32.30	0	0.00	32.25	1	5,267	0.02%
2024/09/12	0	0.00	4	31.90	32.00	-4	5,720	-0.07%
2024/09/11	0	0.00	1	31.75	31.50	-1	6,297	-0.02%
2024/09/10	1	32.00	1	31.45	31.55	0	6,379	0.00%
2024/09/09	0	0.00	10.7	31.06	32.20	-10.7	6,449	-0.17%
2024/09/06	20	32.08	0	0.00	31.85	20	6,481	0.31%
2024/09/05	0	0.00	0.3	32.87	31.90	-0.3	6,558	-0.01%
2024/09/04	16.1	32.56	23	31.96	32.05	-6.9	6,656	-0.10%
2024/09/03	2	34.35	0	0.00	34.10	2	6,649	0.03%
2024/09/02	2	34.60	6	34.53	34.65	-4	6,707	-0.06%
2024/08/30	11	34.89	0	0.00	35.00	11	6,748	0.16%
2024/08/28	0	0.00	3	34.75	34.80	-3	6,771	-0.04%
2024/08/22	0	0.00	9	35.70	35.35	-9	6,917	-0.13%
2024/08/21	0.1	34.95	0	0.00	34.90	0.1	6,987	0.00%
2024/08/19	20	35.33	1	35.35	35.15	19	7,173	0.26%
2024/08/16	1	35.20	0	0.00	34.75	1	7,193	0.01%
2024/08/14	0	0.00	2	35.25	35.45	-2	7,300	-0.03%
2024/08/13	2	34.95	2	35.05	34.85	0	7,303	0.00%
2024/08/12	1	34.85	11	35.49	35.30	-10	7,322	-0.14%
2024/08/09	5	34.60	0	0.00	34.25	5	7,344	0.07%
2024/08/08	0	0.00	20	33.23	33.75	-20	7,359	-0.27%
2024/08/07	2	33.95	11	33.80	33.95	-9	7,359	-0.12%
2024/08/06	3.1	29.85	32	29.04	30.90	-28.9	7,294	-0.40%
2024/08/05	57	32.35	8	31.95	31.95	49	7,185	0.68%
2024/08/02	8	35.64	0	0.00	35.50	8	7,241	0.11%
2024/08/01	0	0.00	3	36.60	36.85	-3	7,329	-0.04%
2024/07/31	1	35.80	0	0.00	35.90	1	7,442	0.01%
2024/07/30	4	35.18	11	35.27	35.90	-7	7,488	-0.09%
2024/07/29	6.1	36.45	1	35.75	35.80	5.1	7,480	0.07%
2024/07/26	0	0.00	1	36.45	36.75	-1	7,445	-0.01%
2024/07/23	5	37.36	2	37.38	37.15	3	7,451	0.04%
2024/07/22	3	36.55	12	36.70	36.70	-9	7,475	-0.12%
2024/07/19	2.2	38.37	2	38.35	37.95	0.2	7,432	0.00%
2024/07/18	1	38.85	30	38.91	38.95	-29	7,447	-0.39%
2024/07/17	12	39.35	7	39.71	39.30	5	7,490	0.07%
2024/07/16	4	39.38	2	39.40	39.25	2	7,604	0.03%
2024/07/15	6	39.02	5	39.70	39.10	1	7,746	0.01%
2024/07/12	10	39.51	15	39.55	39.60	-5	7,937	-0.06%
2024/07/11	14	39.65	2	40.35	39.45	12	8,073	0.15%
2024/07/10	1	39.10	23	39.45	39.20	-22	7,837	-0.28%
2024/07/09	6	39.35	0	0.00	39.15	6	7,863	0.08%
2024/07/08	7	40.14	6	40.32	40.10	1	7,902	0.01%
2024/07/05	53	40.38	12	40.56	40.25	41	7,992	0.51%
2024/07/04	8	39.58	8	39.69	39.90	0	7,711	0.00%
2024/07/03	12	39.94	50.9	39.78	39.55	-38.9	7,584	-0.51%
2024/07/02	10	38.25	11	38.03	38.25	-1	7,110	-0.01%
2024/07/01	5	38.60	0	0.00	38.30	5	7,099	0.07%
2024/06/28	2	38.95	1	39.05	38.85	1	7,080	0.01%
2024/06/27	22	39.07	1.8	38.99	38.70	20.2	7,090	0.29%
2024/06/26	2	39.03	2	39.15	38.90	0	7,058	0.00%
2024/06/25	4	39.21	1	38.35	39.40	3	7,074	0.04%
2024/06/21	12	39.02	0	0.00	39.05	12	7,039	0.17%
2024/06/20	4	39.06	6	39.12	39.00	-2	7,025	-0.03%
2024/06/19	14	39.45	101	39.22	39.10	-87	7,010	-1.24%	大賣/
2024/06/18	18	39.41	35	39.41	39.70	-17	6,807	-0.25%
2024/06/17	3	37.98	1	37.80	37.90	2	6,284	0.03%
2024/06/14	2	37.80	1	37.60	37.75	1	6,288	0.02%
2024/06/13	1	37.20	1	37.35	37.20	0	6,241	0.00%
2024/06/11	0	0.00	2	38.25	37.70	-2	6,231	-0.03%
2024/06/07	2.1	37.57	4	37.56	37.60	-1.9	6,280	-0.03%
2024/06/06	2	36.85	12	36.97	36.90	-10	6,282	-0.16%
2024/06/05	1	37.30	0	0.00	36.90	1	6,255	0.02%
2024/06/04	0.1	37.50	6	37.27	37.25	-5.9	6,320	-0.09%
2024/06/03	5	37.80	2	37.38	37.40	3	6,447	0.05%
2024/05/31	0	0.00	4	37.70	37.50	-4	6,503	-0.06%
2024/05/30	3	37.67	0	0.00	37.40	3	6,558	0.05%
2024/05/29	1.1	37.75	3	37.75	37.70	-2	6,636	-0.03%
2024/05/28	3	37.85	4	37.93	38.10	-1	6,861	-0.01%
2024/05/27	2	37.45	4	37.60	37.65	-2	7,290	-0.03%
2024/05/24	9	36.53	3	36.40	36.40	6	7,376	0.08%
2024/05/23	2	37.33	0	0.00	37.15	2	7,327	0.03%
2024/05/22	1	37.75	0	0.00	37.75	1	7,490	0.01%
2024/05/21	2.1	37.31	1	37.35	38.00	1.1	7,636	0.01%
2024/05/20	4	37.55	2.1	37.81	37.60	1.9	8,194	0.02%
2024/05/17	2	37.43	0	0.00	37.45	2	8,902	0.02%
2024/05/16	2	37.28	2	37.45	37.35	0	9,344	0.00%
2024/05/15	3	37.38	0	0.00	37.10	3	9,841	0.03%
2024/05/13	3.2	37.26	5	37.25	37.20	-1.8	10,200	-0.02%
2024/05/10	1	37.05	8	37.14	37.55	-7	10,370	-0.07%
2024/05/09	20	37.69	0	0.00	37.30	20	10,844	0.18%
2024/05/08	14.3	37.24	82	37.35	37.95	-67.7	10,925	-0.62%
2024/05/07	4	38.21	0	0.00	38.30	4	11,028	0.04%
2024/05/06	13	38.88	0	0.00	38.90	13	11,092	0.12%
2024/04/30	0.1	39.95	8	39.95	39.75	-7.9	10,972	-0.07%
2024/04/26	1.1	39.50	0	0.00	39.50	1.1	10,984	0.01%
2024/04/25	0.2	40.01	0	0.00	39.85	0.2	10,967	0.00%
2024/04/24	2	39.80	1	40.35	40.40	1	10,947	0.01%
2024/04/23	0	0.00	8	39.30	38.85	-8	10,931	-0.07%
2024/04/22	5	40.77	7	40.21	39.35	-2	10,877	-0.02%
2024/04/19	14.9	39.54	17	40.27	39.50	-2.1	10,745	-0.02%
2024/04/18	13.1	40.80	4	40.79	40.40	9.1	10,615	0.09%
2024/04/17	13	40.52	22.3	40.27	40.75	-9.3	10,474	-0.09%
2024/04/16	19	38.62	6	38.53	38.30	13	10,305	0.13%
2024/04/15	10.1	39.90	3	40.22	39.90	7.1	10,315	0.07%
2024/04/12	23	40.38	5	40.38	40.45	18	10,271	0.18%
2024/04/11	15	40.11	28.3	40.20	40.25	-13.3	10,156	-0.13%
2024/04/10	1	39.30	1	39.20	39.20	0	9,981	0.00%
2024/04/09	91	38.95	0	0.00	39.00	91	10,013	0.91%
2024/04/08	14	38.44	12	38.50	38.50	2	10,015	0.02%
2024/04/01	0	39.40	0	0.00	39.40	0	10,145	0.00%
2024/03/29	2	38.75	0	0.00	38.75	2	10,193	0.02%
2024/03/28	7	38.99	0	0.00	38.90	7	10,175	0.07%
2024/03/26	6	39.66	2	39.25	39.15	4	10,103	0.04%
2024/03/25	5	39.86	1	39.90	39.90	4	10,099	0.04%
2024/03/22	10	40.25	2	40.25	40.20	8	10,107	0.08%
2024/03/21	1	39.90	5	40.25	40.30	-4	10,097	-0.04%
2024/03/20	1.2	39.75	2	39.80	39.65	-0.8	10,091	-0.01%
2024/03/18	0	0.00	1	39.65	39.65	-1	10,366	-0.01%
2024/03/15	1	39.05	0	0.00	39.80	1	10,478	0.01%
2024/03/14	1	39.25	6	39.29	39.20	-5	10,726	-0.05%
2024/03/13	16.5	39.49	3	39.17	39.05	13.5	10,774	0.13%
2024/03/12	12	40.35	1	40.35	40.30	11	10,779	0.10%
2024/03/08	4.2	39.71	2	39.68	39.85	2.2	11,025	0.02%
2024/03/07	4.3	40.53	4	40.55	40.00	0.3	11,118	0.00%
2024/03/06	1	41.20	2	41.73	41.10	-1	11,233	-0.01%
2024/03/05	3	41.65	5.5	41.61	41.60	-2.5	11,387	-0.02%
2024/03/04	5	41.96	3.5	42.46	41.80	1.5	11,485	0.01%
2024/03/01	12	42.43	12	42.28	42.25	0	11,617	0.00%
2024/02/29	32	41.14	81	41.84	42.60	-49	11,708	-0.42%
2024/02/27	9.5	39.72	0	0.00	39.50	9.5	11,723	0.08%
2024/02/26	70	40.60	4	40.61	40.60	66	13,446	0.49%
2024/02/23	34	41.12	13	40.93	40.55	21	15,113	0.14%
2024/02/22	41	41.42	4	41.53	41.50	37	15,239	0.24%
2024/02/21	18.7	41.87	5.1	42.62	41.45	13.6	15,179	0.09%
2024/02/20	23	43.24	30.1	44.55	42.85	-7.1	14,721	-0.05%
2024/02/19	5.1	43.54	5	43.04	43.85	0.1	14,197	0.00%
2024/02/16	52	43.50	50.4	43.66	43.55	1.6	13,967	0.01%
2024/02/15	6.1	42.61	61.8	42.07	42.20	-55.7	13,696	-0.41%
2024/02/05	24.3	40.97	47	41.71	41.70	-22.7	13,589	-0.17%
2024/02/02	63.1	41.88	9.3	41.95	41.35	53.8	13,461	0.40%
2024/02/01	10	41.94	249.3	41.97	42.00	-239.3	13,292	-1.80%	大賣/鉅額交易
2024/01/31	4	41.21	7.5	41.03	40.80	-3.5	12,842	-0.03%
2024/01/30	5.8	40.87	72.3	41.14	40.50	-66.5	12,741	-0.52%
2024/01/29	9.3	40.64	14.3	40.45	40.65	-5	12,517	-0.04%
2024/01/26	1	38.95	0	0.00	38.90	1	12,381	0.01%
2024/01/25	34	39.71	1	39.75	39.35	33	12,422	0.27%
2024/01/24	0	0.00	2	39.98	39.85	-2	12,460	-0.02%
2024/01/23	1	40.10	1	39.85	40.05	0	12,528	0.00%
2024/01/22	27	39.45	2	39.35	39.45	25	12,543	0.20%
2024/01/19	2	38.85	3	38.67	38.85	-1	12,579	-0.01%
2024/01/18	0	0.00	7	37.84	38.30	-7	12,595	-0.06%
2024/01/17	3.3	38.18	31	38.01	37.90	-27.8	12,633	-0.22%
2024/01/16	2	38.88	0	0.00	38.85	2	12,610	0.02%
2024/01/15	2	39.15	2	39.50	39.35	0	12,657	0.00%
2024/01/12	1	39.00	0	0.00	38.95	1	12,760	0.01%
2024/01/11	24	39.61	25	39.57	39.45	-1	12,847	-0.01%
2024/01/10	30	38.36	3	38.62	38.75	27	12,892	0.21%
2024/01/09	5.2	39.03	33	39.04	38.90	-27.8	12,968	-0.21%
2024/01/08	0	0.00	3	39.80	39.90	-3	13,101	-0.02%
2024/01/05	1	39.75	0	0.00	39.65	1	13,182	0.01%
2024/01/04	3	39.88	0	0.00	39.75	3	13,377	0.02%
2024/01/03	11.3	40.12	2	40.40	40.10	9.3	13,467	0.07%
2024/01/02	2	41.03	5.1	40.93	40.85	-3.1	13,473	-0.02%
2023/12/29	4	41.31	1	41.25	41.10	3	13,509	0.02%
2023/12/28	3.5	41.57	6	41.29	41.25	-2.5	13,529	-0.02%
2023/12/27	8	41.23	11	41.27	40.90	-3	13,590	-0.02%
2023/12/26	2	40.95	6	40.73	41.30	-4	13,787	-0.03%
2023/12/25	1.2	41.05	4	40.99	40.50	-2.8	13,817	-0.02%
2023/12/22	1	40.50	2	40.80	40.45	-1	13,842	-0.01%
2023/12/21	1	40.55	2	40.55	40.55	-1	13,877	-0.01%
2023/12/20	2	40.45	2.1	40.80	40.90	-0.1	13,918	0.00%
2023/12/19	18	39.73	1	39.95	40.00	17	13,976	0.12%
2023/12/18	17	40.39	9	40.08	40.05	8	14,091	0.06%
2023/12/15	2	40.80	2	40.83	40.50	0	14,169	0.00%
2023/12/14	7	40.46	7	40.62	40.55	0	14,320	0.00%
2023/12/13	8.5	40.45	1	40.80	40.05	7.5	14,340	0.05%
2023/12/12	12.3	41.68	2	41.65	41.25	10.3	14,203	0.07%
2023/12/11	28.1	42.55	10.5	42.82	42.00	17.6	14,209	0.12%
2023/12/08	9	41.97	0	0.00	41.75	9	14,044	0.06%
2023/12/07	15.5	42.15	8	42.09	41.80	7.5	14,679	0.05%
2023/12/06	17.2	41.80	0	0.00	41.50	17.2	14,734	0.12%
2023/12/05	1	41.65	2	41.70	41.60	-1	14,713	-0.01%
2023/12/04	4.7	41.75	6	42.07	41.25	-1.3	14,650	-0.01%
2023/12/01	7	42.46	6	42.44	42.10	1	14,631	0.01%
2023/11/30	39	41.86	2	41.73	41.90	37	14,758	0.25%
2023/11/29	7	41.88	11.3	41.98	41.65	-4.3	14,853	-0.03%
2023/11/28	14	41.97	3.4	41.98	41.80	10.6	15,043	0.07%
2023/11/27	5	43.05	7	42.71	42.30	-2	14,918	-0.01%
2023/11/24	10	43.50	18	43.55	43.70	-8	14,718	-0.05%
2023/11/23	131.3	44.76	53.2	44.78	43.75	78	14,331	0.54%	大買/
2023/11/22	25.1	43.21	154	43.33	44.10	-128.9	12,667	-1.02%	大賣/鉅額交易
2023/11/21	40	40.38	37.3	40.63	40.70	2.7	11,159	0.02%
2023/11/20	6	39.36	8	39.25	39.45	-2	11,274	-0.02%
2023/11/17	14	38.88	2	39.30	38.95	12	11,838	0.10%
2023/11/16	16.2	39.21	14	39.25	39.45	2.2	12,003	0.02%
2023/11/15	4	38.39	13.7	38.10	38.35	-9.7	11,935	-0.08%
2023/11/14	11.5	37.53	16.6	37.78	37.15	-5.1	12,047	-0.04%
2023/11/13	36	37.70	12	38.43	38.40	24	12,162	0.20%
2023/11/10	1	38.85	1	39.25	39.10	0	12,194	0.00%
2023/11/09	0	0.00	0.3	39.40	39.00	-0.3	12,456	0.00%
2023/11/08	0	0.00	1.7	39.80	39.55	-1.7	12,864	-0.01%
2023/11/07	2	39.25	0	0.00	39.20	2	13,105	0.02%
2023/11/06	16	39.55	0	0.00	39.55	16	14,180	0.11%
2023/11/03	1.1	38.83	0	0.00	38.80	1.1	14,553	0.01%
2023/11/02	5.6	38.69	2	38.80	38.60	3.6	14,975	0.02%
2023/11/01	1.1	37.82	3	37.78	38.00	-1.9	15,472	-0.01%
2023/10/31	9.3	38.53	1	38.20	38.00	8.3	15,773	0.05%
2023/10/30	4.9	39.41	3	39.15	39.20	1.9	16,754	0.01%
2023/10/27	2	38.73	8	38.85	38.55	-6	17,835	-0.03%
2023/10/26	1	39.00	2	39.00	38.95	-1	19,965	-0.01%
2023/10/25	17.5	40.01	17	39.85	39.70	0.5	20,822	0.00%
2023/10/24	3	39.90	0	0.00	40.00	3	21,932	0.01%
2023/10/23	8.9	39.68	4	39.79	39.50	4.9	22,787	0.02%
2023/10/20	5	39.12	2	38.98	39.40	3	23,267	0.01%
2023/10/19	21	40.17	21	39.62	39.70	0	23,658	0.00%
2023/10/18	25.1	39.90	19	39.98	39.95	6.1	24,055	0.03%
2023/10/17	0	0.00	13	41.00	40.70	-13	24,732	-0.05%
2023/10/16	37.2	41.13	2	40.90	41.45	35.2	25,612	0.14%
2023/10/13	10.3	43.09	6	43.55	42.80	4.3	27,961	0.02%
2023/10/12	43	43.35	23	43.53	43.45	20	30,081	0.07%
2023/10/11	12.1	42.39	19	42.37	42.35	-6.9	30,210	-0.02%
2023/10/06	25	43.72	9	43.85	43.70	16	30,670	0.05%
2023/10/05	10	44.45	11	44.39	44.30	-1	31,388	0.00%
2023/10/04	6	43.58	6	43.63	43.85	0	31,815	0.00%
2023/10/03	14	44.28	5	44.95	44.20	9	32,722	0.03%
2023/10/02	46	45.21	8.1	45.30	45.45	37.9	33,628	0.11%
2023/09/28	41	43.79	52	43.81	43.70	-11	34,336	-0.03%
2023/09/27	36	42.77	6	43.08	43.10	30	35,761	0.08%
2023/09/26	6	43.44	1	43.50	43.20	5	37,794	0.01%
2023/09/25	2.1	43.53	6	43.57	43.45	-3.9	38,974	-0.01%
2023/09/22	34	43.00	30	43.45	43.50	4	39,302	0.01%
2023/09/21	22	42.85	0	0.00	42.60	22	39,267	0.06%
2023/09/20	4.1	43.37	24.1	43.59	43.15	-20	39,189	-0.05%
2023/09/19	35	44.18	56	43.65	43.40	-21	39,311	-0.05%
2023/09/18	21	44.92	28	44.65	44.65	-7	39,690	-0.02%
2023/09/14	43	45.60	36	45.59	45.70	7	40,128	0.02%
2023/09/13	6	44.99	9	45.05	45.05	-3	40,247	-0.01%
2023/09/12	147	46.48	53.3	46.74	45.40	93.7	40,652	0.23%	大買/
2023/09/11	25.3	44.69	12.3	44.87	44.85	13	40,603	0.03%
2023/09/08	28.3	46.31	13	45.96	45.80	15.3	40,753	0.04%
2023/09/07	36.1	47.14	64	47.02	47.00	-27.9	40,959	-0.07%
2023/09/06	18	47.22	21	47.41	47.35	-3	41,183	-0.01%
2023/09/05	20.3	47.21	63	47.23	47.20	-42.7	41,306	-0.10%
2023/09/04	39	45.47	53	45.02	45.90	-14	41,445	-0.03%
2023/09/01	41.1	46.71	14	47.19	46.35	27.1	41,770	0.06%
2023/08/31	13	46.10	12	46.23	46.45	1	42,779	0.00%
2023/08/30	51	46.72	1	46.60	46.45	50	44,062	0.11%
2023/08/29	1	46.80	16	46.30	46.55	-15	45,482	-0.03%
2023/08/28	13.1	46.27	10	46.50	46.35	3.1	46,384	0.01%
2023/08/25	31	47.05	7	47.04	46.85	24	46,902	0.05%
2023/08/24	29.3	48.33	34	47.55	47.10	-4.8	46,948	-0.01%
2023/08/23	90.8	49.28	20	47.91	47.85	70.8	47,201	0.15%
2023/08/22	20	49.74	35	50.91	49.90	-15	46,884	-0.03%
2023/08/21	1	50.20	92	50.54	50.40	-91	46,749	-0.19%
2023/08/18	38	51.37	17	50.76	50.20	21	47,029	0.04%
2023/08/17	19	51.43	27	51.69	51.90	-8	47,268	-0.02%
2023/08/16	5	50.48	22	50.30	50.60	-17	47,831	-0.04%
2023/08/15	54	50.61	37	50.84	50.80	17	48,675	0.03%
2023/08/14	54	49.44	41.6	49.76	49.10	12.4	49,027	0.03%
2023/08/11	7	51.11	19	50.96	50.90	-12	48,792	-0.02%
2023/08/10	222	51.38	142	51.58	50.90	80	48,516	0.16%	大買/大賣/
2023/08/09	43	53.90	37.1	53.01	52.90	5.9	47,486	0.01%
2023/08/08	6	54.22	2	54.65	54.30	4	47,202	0.01%
2023/08/07	34	53.74	68	53.42	54.60	-34	46,958	-0.07%
2023/08/04	81	51.87	75	51.72	52.30	6	46,645	0.01%
2023/08/02	167.8	51.70	57	51.09	51.20	110.8	46,533	0.24%	大買/鉅額交易
2023/08/01	40.2	56.02	27.9	56.04	54.20	12.3	45,650	0.03%
2023/07/31	85.5	57.61	87.5	57.88	55.50	-1.9	44,794	0.00%
2023/07/28	47.2	54.71	63	54.60	54.90	-15.8	42,884	-0.04%
2023/07/27	37.2	53.70	92.1	53.56	54.40	-54.9	42,240	-0.13%
2023/07/26	76.4	51.36	60.7	51.54	51.80	15.7	41,399	0.04%
2023/07/25	67	52.66	46	52.68	51.80	21	41,221	0.05%
2023/07/24	41.4	51.76	24.3	52.24	51.70	17.1	41,224	0.04%
2023/07/21	27	53.10	22	53.26	53.30	5	41,214	0.01%
2023/07/20	35	55.15	26	54.89	54.40	9	41,816	0.02%
2023/07/19	66.3	54.02	14	53.79	55.00	52.3	41,858	0.12%
2023/07/18	151	55.95	73	54.78	52.70	78	42,707	0.18%	大買/
2023/07/17	62	54.59	90.5	55.00	56.10	-28.5	42,738	-0.07%
2023/07/14	25	50.89	46	51.33	51.20	-21	41,616	-0.05%
2023/07/13	43.3	51.28	25	50.61	50.00	18.3	41,722	0.04%
2023/07/12	13	51.95	22	52.06	51.80	-9	41,607	-0.02%
2023/07/11	9	50.79	9	50.97	50.50	0	40,894	0.00%
2023/07/10	88.1	52.48	57	50.76	51.10	31.1	40,558	0.08%
2023/07/07	72	52.33	85	53.14	53.10	-13	39,683	-0.03%
2023/07/06	70	53.17	55	52.49	52.20	15	38,769	0.04%
2023/07/05	83.1	54.05	89	54.27	53.60	-5.9	37,858	-0.02%
2023/07/04	124	50.41	218.2	51.02	50.90	-94.2	36,367	-0.26%	大買/大賣/
2023/07/03	62.2	49.33	175.4	49.33	48.90	-113.2	34,318	-0.33%	大賣/鉅額交易
2023/06/30	12	46.00	26	45.92	46.45	-14	33,156	-0.04%
2023/06/29	11	44.18	2	44.43	44.10	9	32,804	0.03%
2023/06/28	16	44.87	1	44.55	44.30	15	32,764	0.05%
2023/06/27	16	44.56	15	44.42	44.50	1	32,815	0.00%
2023/06/26	111	46.42	60	46.08	45.55	51	32,644	0.16%	大買/
2023/06/21	98	48.43	60	47.85	48.80	38	32,215	0.12%
2023/06/20	42	47.20	2	47.63	46.90	40	31,953	0.13%
2023/06/19	67.1	46.87	0	0.00	46.65	67.1	31,896	0.21%
2023/06/16	55.1	48.47	48	47.94	47.70	7.1	31,826	0.02%
2023/06/15	31	48.33	92	48.39	48.45	-61	31,480	-0.19%
2023/06/14	34	46.99	40	47.07	47.00	-6	31,053	-0.02%
2023/06/13	6.1	47.57	17	47.67	47.55	-10.9	30,911	-0.04%
2023/06/12	20	47.91	3	48.10	47.60	17	30,884	0.06%
2023/06/09	27	47.81	37	47.99	47.90	-10	30,833	-0.03%
2023/06/08	75	47.55	44	47.57	47.20	31	30,866	0.10%
2023/06/07	88.1	48.58	77	48.23	48.10	11.1	30,694	0.04%
2023/06/06	85	48.73	37.2	49.12	49.20	47.8	30,757	0.16%
2023/06/05	65	50.94	12	51.40	51.20	53	30,189	0.18%
2023/06/02	46	48.33	54.3	48.38	49.85	-8.3	29,311	-0.03%
2023/06/01	27	45.76	35	45.70	45.35	-8	28,629	-0.03%
2023/05/31	25	44.61	136	44.92	45.00	-111	27,799	-0.40%	大賣/鉅額交易
2023/05/30	41	44.28	34	43.80	43.60	7	27,272	0.03%
2023/05/29	24	44.43	38.2	44.69	44.05	-14.2	27,500	-0.05%
2023/05/26	32.1	42.89	52	42.50	42.15	-19.9	27,080	-0.07%
2023/05/25	34	43.97	2	44.20	43.50	32	27,046	0.12%
2023/05/24	3.2	43.67	45	44.20	43.90	-41.8	27,509	-0.15%
2023/05/23	159	43.91	58	44.13	43.70	101	28,127	0.36%	大買/鉅額交易
2023/05/22	47	43.82	142	44.01	43.70	-95	27,785	-0.34%	大賣/
2023/05/19	77.1	43.06	122	43.60	42.50	-44.9	26,995	-0.17%	大賣/
2023/05/18	35.1	42.12	58	42.27	42.20	-22.9	26,067	-0.09%
2023/05/17	34	40.46	1	40.00	39.95	33	25,602	0.13%
2023/05/16	2	39.28	0	0.00	39.25	2	25,599	0.01%
2023/05/15	21	39.42	21	39.00	38.95	0	25,739	0.00%
2023/05/12	11	39.25	12.7	39.32	39.55	-1.7	26,196	-0.01%
2023/05/11	8.1	38.94	10	38.88	38.80	-1.9	27,085	-0.01%
2023/05/10	29	40.42	54	40.47	40.10	-25	27,456	-0.09%
2023/05/09	21	42.18	23	41.16	40.85	-2	28,203	-0.01%
2023/05/08	36	42.50	5	42.46	42.55	31	28,589	0.11%
2023/05/05	17	41.76	0	0.00	41.70	17	28,955	0.06%
2023/05/04	64	42.02	36	42.05	42.25	28	29,544	0.09%
2023/05/03	37	42.38	31	42.30	42.10	6	30,042	0.02%
2023/05/02	25	42.93	32	43.14	43.20	-7	30,939	-0.02%
2023/04/28	120	43.37	102	43.08	42.30	18	31,074	0.06%	大買/大賣/
2023/04/27	20	43.23	21	43.37	43.45	-1	30,334	0.00%
2023/04/26	42	42.31	24	42.22	42.75	18	29,778	0.06%
2023/04/25	53	43.16	21	43.80	43.00	32	29,262	0.11%
2023/04/24	41.1	44.22	49	44.63	45.50	-7.9	28,135	-0.03%
2023/04/21	84	44.90	84	43.34	43.60	0	27,259	0.00%
2023/04/20	165.5	44.98	169.9	45.08	44.10	-4.4	25,445	-0.02%	大買/大賣/
2023/04/19	21	42.06	112	43.10	43.60	-91	22,841	-0.40%	大賣/
2023/04/18	20.2	40.87	17	40.45	39.65	3.2	21,741	0.01%
2023/04/17	48.1	39.79	35	39.95	40.45	13.1	21,293	0.06%
2023/04/14	2.3	38.28	1	38.35	38.20	1.3	20,859	0.01%
2023/04/13	9	39.43	9	39.45	38.70	0	20,818	0.00%
2023/04/12	10	39.60	6	39.57	39.55	4	20,666	0.02%
2023/04/11	0	0.00	35	39.76	39.10	-35	20,577	-0.17%
2023/04/10	11	39.08	0	0.00	38.90	11	20,426	0.05%
2023/04/07	10	38.67	2	38.70	38.80	8	20,339	0.04%
2023/04/06	3	38.55	0	0.00	38.25	3	20,286	0.01%
2023/03/31	11.1	38.69	0	0.00	38.55	11.1	20,243	0.06%
2023/03/30	4	38.36	0	0.00	38.25	4	20,171	0.02%
2023/03/29	0	0.00	20	38.36	38.20	-20	20,138	-0.10%
2023/03/28	12	38.35	3	38.28	38.25	9	20,130	0.04%
2023/03/27	5	39.70	2	39.50	39.00	3	19,980	0.02%
2023/03/24	0.1	39.00	0	0.00	39.15	0.1	19,905	0.00%
2023/03/23	4.3	39.23	2	39.18	38.95	2.3	19,818	0.01%
2023/03/22	4	40.10	6	40.54	40.05	-2	19,608	-0.01%
2023/03/21	1	41.05	0	0.00	40.55	1	19,464	0.01%
2023/03/20	7.1	39.63	1	39.95	40.00	6.1	19,267	0.03%
2023/03/17	9.1	40.23	11	40.65	40.20	-1.9	19,160	-0.01%
2023/03/16	0.1	40.00	4.2	40.47	40.30	-4.1	18,916	-0.02%
2023/03/15	5	41.21	5	41.01	40.65	0	18,713	0.00%
2023/03/14	15.2	40.74	24	40.57	40.45	-8.8	18,427	-0.05%
2023/03/13	4	39.98	8	40.08	40.40	-4	18,211	-0.02%
2023/03/10	30	39.78	2	40.18	39.60	28	18,022	0.16%
2023/03/09	115.2	41.26	4	41.11	41.00	111.2	17,743	0.63%	大買/鉅額交易
2023/03/08	49.1	42.51	131.4	42.50	42.60	-82.3	17,033	-0.48%	大賣/
2023/03/07	96	41.40	97	41.39	41.25	-1	16,222	-0.01%
2023/03/06	51	41.28	91.1	41.28	40.95	-40.1	15,670	-0.26%
2023/03/03	9	39.47	3	39.60	39.15	6	14,883	0.04%
2023/03/02	20	39.60	11	39.37	39.30	9	14,712	0.06%
2023/03/01	58	39.31	43	39.77	39.70	15	14,472	0.10%
2023/02/24	9.1	38.40	37	38.48	38.00	-27.9	13,947	-0.20%
2023/02/23	10.1	39.24	18	39.32	38.90	-7.9	13,626	-0.06%
2023/02/22	60.3	39.52	14	39.50	39.25	46.3	13,325	0.35%
2023/02/21	4	39.38	133.3	39.66	41.35	-129.3	12,743	-1.01%	大賣/鉅額交易
2023/02/20	41	37.95	17	38.01	38.00	24	11,775	0.20%
2023/02/17	7	37.73	14	37.55	37.85	-7	11,738	-0.06%
2023/02/16	56	37.29	222	37.28	37.45	-166	11,607	-1.43%	大賣/鉅額交易
2023/02/15	32	37.44	31	37.02	36.95	1	11,476	0.01%
2023/02/14	63.7	36.95	37	37.03	36.80	26.7	11,304	0.24%
2023/02/13	15	37.64	15	37.51	37.40	0	11,196	0.00%
2023/02/10	56.4	38.72	10	38.25	37.80	46.4	11,041	0.42%
2023/02/09	290.3	38.49	59.7	38.51	38.75	230.5	10,531	2.19%	大買/鉅額交易
2023/02/08	45.4	37.47	19	36.96	36.85	26.4	9,585	0.28%
2023/02/07	46.4	36.24	44	37.45	37.85	2.4	8,994	0.03%
2023/02/06	36	37.88	49.8	37.34	38.35	-13.8	8,026	-0.17%
2023/02/03	17	37.96	56	38.27	38.30	-39	7,409	-0.53%
2023/02/02	126.2	37.03	68	37.28	38.00	58.2	6,824	0.85%	大買/
2023/02/01	95.5	35.69	93	35.85	36.45	2.5	5,941	0.04%
2023/01/31	92.2	34.59	61	34.94	35.20	31.2	5,156	0.60%
2023/01/30	22	32.60	24.3	32.28	32.60	-2.3	4,049	-0.06%
2023/01/17	0.2	29.40	0	0.00	29.65	0.2	3,594	0.00%
2023/01/16	10	29.60	0	0.00	29.15	10	3,596	0.28%
2023/01/12	0.3	29.98	0	0.00	29.35	0.3	3,685	0.01%
2023/01/10	6.2	29.72	0	0.00	29.65	6.2	3,701	0.17%
2023/01/09	0.1	30.50	70	30.52	30.40	-69.9	3,687	-1.90%
2023/01/06	0	0.00	1	30.50	30.30	-1	3,680	-0.03%
2023/01/05	0	0.00	10.3	30.51	30.40	-10.3	3,744	-0.28%
2023/01/03	0	0.00	1.4	30.55	30.60	-1.4	3,722	-0.04%
2022/12/30	0	0.00	1	29.80	29.85	-1	3,717	-0.03%
2022/12/29	1	29.20	0	0.00	29.45	1	3,859	0.03%
2022/12/28	1.4	29.94	0	0.00	29.80	1.4	3,871	0.03%
2022/12/26	0	0.00	2	30.45	30.30	-2	3,913	-0.05%
2022/12/23	0	0.00	41	30.50	30.40	-41	3,938	-1.04%
2022/12/22	0	0.00	1	30.60	30.15	-1	4,023	-0.02%
2022/12/21	2	30.10	2	30.35	30.00	0	4,099	0.00%
2022/12/20	9	29.92	23	30.06	29.75	-14	4,113	-0.34%
2022/12/19	1	30.40	0	0.00	30.40	1	4,133	0.02%
2022/12/16	3.8	30.14	0	0.00	30.10	3.8	4,159	0.09%
2022/12/15	1	31.10	0	0.00	31.00	1	4,148	0.02%
2022/12/14	12	30.90	2.3	30.72	30.85	9.7	4,128	0.23%
2022/12/13	0	0.00	3.3	30.42	30.35	-3.3	4,218	-0.08%
2022/12/12	0.5	30.22	3	30.05	30.25	-2.5	4,227	-0.06%
2022/12/09	2	30.48	0	0.00	30.05	2	4,290	0.05%
2022/12/08	1	29.85	20	29.90	29.90	-19	4,284	-0.44%
2022/12/07	20	30.00	1	30.55	29.90	19	4,285	0.44%
2022/12/06	5.4	30.30	0	0.00	30.20	5.4	4,259	0.13%
2022/12/05	1	31.10	19	31.03	31.10	-18	4,283	-0.42%
2022/12/02	9	30.93	30	31.04	30.90	-21	4,236	-0.50%
2022/12/01	5	30.51	7.2	30.47	30.35	-2.2	4,090	-0.05%
2022/11/30	3.4	30.24	10.4	30.05	30.00	-7	4,014	-0.17%
2022/11/25	1	30.30	0	0.00	29.85	1	4,051	0.02%
2022/11/24	10	29.85	2	30.00	29.95	8	4,013	0.20%
2022/11/23	5	29.30	5	29.35	29.35	0	3,981	0.00%
2022/11/22	1	29.40	2	29.30	29.30	-1	4,025	-0.02%
2022/11/21	2	29.80	0	0.00	29.65	2	4,037	0.05%
2022/11/18	2	30.00	0	0.00	29.60	2	4,047	0.05%
2022/11/17	2	30.45	0	0.00	30.05	2	4,006	0.05%
2022/11/16	3	29.98	4	30.51	29.90	-1	3,918	-0.03%
2022/11/15	3	30.15	9.4	30.18	30.40	-6.4	3,853	-0.17%
2022/11/14	0	0.00	2	29.45	29.55	-2	3,646	-0.05%
2022/11/11	1	29.20	0.4	30.10	29.15	0.6	3,639	0.02%
2022/11/10	1	29.00	1	29.40	29.05	0	3,731	0.00%
2022/11/09	56	29.79	15	29.52	29.45	41	3,743	1.10%
2022/11/08	0	0.00	12	29.60	29.50	-12	3,698	-0.32%
2022/11/07	25	29.73	0.1	29.75	29.55	24.9	3,673	0.68%
2022/11/04	0	0.00	2	29.45	29.85	-2	3,647	-0.05%
2022/11/03	0	0.00	1	28.90	29.00	-1	3,582	-0.03%
2022/11/02	0	0.00	0.7	28.70	28.75	-0.7	3,572	-0.02%
2022/11/01	0	0.00	32	28.20	28.40	-32	3,575	-0.90%
2022/10/31	0	0.00	6	27.78	27.60	-6	3,581	-0.17%
2022/10/27	10	27.90	0	0.00	27.85	10	3,700	0.27%
2022/10/26	1	27.80	0.2	28.20	27.60	0.8	3,758	0.02%
2022/10/25	10	27.70	0	0.00	27.65	10	3,875	0.26%
2022/10/24	0	0.00	1	27.85	27.40	-1	4,217	-0.02%
2022/10/21	1	27.45	2	27.50	27.45	-1	4,228	-0.02%
2022/10/20	20	27.42	0	0.00	27.30	20	4,225	0.47%
2022/10/19	0.3	28.30	1.1	28.49	27.85	-0.8	4,199	-0.02%
2022/10/18	0.4	28.15	2.1	28.23	28.25	-1.7	4,225	-0.04%
2022/10/17	3.4	27.24	0	0.00	27.80	3.4	4,251	0.08%
2022/10/14	10	28.20	0.3	28.20	28.15	9.7	4,281	0.23%
2022/10/13	11.3	27.83	0	0.00	27.20	11.3	4,332	0.26%
2022/10/12	0	0.00	5	28.85	28.70	-5	4,314	-0.12%
2022/10/07	6	29.75	4	29.80	29.60	2	4,430	0.05%
2022/10/06	5.1	29.55	35	29.76	29.85	-29.9	4,486	-0.67%
2022/10/05	0	0.00	2	29.10	28.90	-2	4,372	-0.05%
2022/10/04	13.2	28.41	14	28.64	28.75	-0.8	4,383	-0.02%
2022/10/03	1	27.95	0	0.00	28.00	1	4,462	0.02%
2022/09/28	24	28.40	22	27.97	27.75	2	4,663	0.04%
2022/09/27	4	27.85	0	0.00	28.20	4	4,600	0.09%
2022/09/26	26	28.23	0	0.00	27.80	26	4,633	0.56%
2022/09/22	0	0.00	60.2	29.70	29.95	-60.2	4,673	-1.29%
2022/09/21	1.3	30.40	0	0.00	30.05	1.3	4,752	0.03%
2022/09/20	13	29.90	24	30.00	30.30	-11	4,883	-0.23%
2022/09/19	3	29.00	0	0.00	28.85	3	4,809	0.06%
2022/09/16	11	29.99	5	29.70	29.60	6	4,830	0.12%
2022/09/12	22	29.35	3	29.25	29.30	19	4,786	0.40%
2022/09/08	2	28.75	0	0.00	28.90	2	4,750	0.04%
2022/09/07	2	28.03	1	28.25	28.10	1	4,776	0.02%
2022/09/06	1	28.60	9	28.60	28.50	-8	4,865	-0.16%
2022/09/05	2	28.83	0	0.00	28.85	2	4,866	0.04%
2022/09/01	20	29.55	0	0.00	29.55	20	4,867	0.41%
2022/08/31	0	0.00	3	30.00	30.30	-3	4,882	-0.06%
2022/08/30	5	29.75	0	0.00	29.55	5	4,830	0.10%
2022/08/29	2	29.50	0	0.00	29.50	2	4,860	0.04%
2022/08/24	0.2	30.47	10	30.40	30.35	-9.8	4,814	-0.20%
2022/08/22	0	0.00	1.1	31.18	30.55	-1.1	4,838	-0.02%
2022/08/19	0	0.00	1	30.75	30.55	-1	4,798	-0.02%
2022/08/18	0	0.00	1	30.65	30.50	-1	4,790	-0.02%
2022/08/17	8	30.39	0	0.00	30.25	8	4,779	0.17%
2022/08/16	0	0.00	1	31.50	31.20	-1	4,682	-0.02%
2022/08/15	0	0.00	5	31.25	31.25	-5	4,692	-0.11%
2022/08/11	1	30.30	0	0.00	30.30	1	4,891	0.02%
2022/08/10	10	30.40	10	30.40	30.30	0	4,986	0.00%
2022/08/09	10	30.00	0	0.00	30.10	10	4,986	0.20%
2022/08/08	5	29.55	0	0.00	29.70	5	4,982	0.10%
2022/08/05	0	0.00	2	29.90	29.95	-2	4,964	-0.04%
2022/08/04	3	29.82	57	29.73	29.90	-54	4,959	-1.09%
2022/08/03	37	30.79	1	30.80	30.50	36	4,927	0.73%
2022/08/02	1	31.20	1	31.30	31.35	0	4,893	0.00%
2022/08/01	11.3	32.25	12.3	32.47	31.95	-1	4,889	-0.02%
2022/07/29	12	31.33	23	31.37	31.90	-11	4,757	-0.23%
2022/07/28	0.3	30.50	0	0.00	30.40	0.3	4,468	0.01%
2022/07/27	10	30.35	0	0.00	30.60	10	4,453	0.22%
2022/07/26	2	30.10	100	30.20	30.10	-98	4,433	-2.21%
2022/07/25	2	30.95	8	30.90	31.00	-6	4,395	-0.14%
2022/07/22	0.5	31.55	2.1	31.89	31.35	-1.6	4,372	-0.04%
2022/07/21	3	31.03	17	31.27	31.75	-14	4,397	-0.32%
2022/07/20	7.5	31.81	8.5	31.68	31.20	-1	4,370	-0.02%
2022/07/19	0	0.00	19.5	31.05	31.50	-19.5	4,411	-0.44%
2022/07/18	3.5	31.11	1.5	31.47	31.05	2	4,407	0.05%
2022/07/15	1	30.80	1.5	31.05	31.10	-0.5	4,350	-0.01%
2022/07/14	2.5	30.54	1.1	30.53	30.90	1.4	4,320	0.03%
2022/07/13	14.5	29.87	4	30.19	30.00	10.5	4,256	0.25%
2022/07/12	5.1	29.20	0.5	29.50	29.25	4.6	4,282	0.11%
2022/07/11	0.5	30.45	5.5	30.53	30.20	-5	4,322	-0.12%
2022/07/08	3	29.73	19	30.02	30.30	-16	4,278	-0.37%
2022/07/07	3	29.05	0	0.00	28.90	3	4,186	0.07%
2022/07/06	13	28.87	6	28.72	28.60	7	4,222	0.17%
2022/07/05	2	27.68	2	27.90	28.10	0	4,306	0.00%
2022/07/04	1	28.15	3	28.35	27.55	-2	4,364	-0.05%
2022/07/01	3.5	28.94	10	29.32	28.35	-6.5	4,636	-0.14%
2022/06/30	4.5	29.33	11	29.49	28.80	-6.5	4,741	-0.14%
2022/06/29	15	30.19	0	0.00	30.20	15	4,745	0.32%
2022/06/28	1	30.50	7.3	30.68	30.80	-6.3	4,778	-0.13%
2022/06/27	26.3	30.04	1	30.00	29.80	25.3	4,773	0.53%
2022/06/24	0	0.00	6	29.47	29.80	-6	4,888	-0.12%
2022/06/23	0	0.00	1	29.00	28.90	-1	4,897	-0.02%
2022/06/21	0	0.00	5	27.92	28.75	-5	5,190	-0.10%
2022/06/20	7	27.46	2	27.75	27.20	5	5,300	0.09%
2022/06/17	2	28.13	5	28.13	28.30	-3	5,413	-0.06%
2022/06/16	4	28.78	6	28.70	28.60	-2	5,606	-0.04%
2022/06/15	14	29.46	10	29.32	29.35	4	5,699	0.07%
2022/06/14	1	27.90	0	0.00	28.90	1	5,669	0.02%
2022/06/13	3	28.40	2	28.40	28.45	1	5,760	0.02%
2022/06/10	6	29.18	0	0.00	29.30	6	5,851	0.10%
2022/06/08	2	29.73	0	0.00	29.70	2	6,068	0.03%
2022/06/02	0	0.00	1	29.30	29.30	-1	6,407	-0.02%
2022/05/31	0	0.00	1	29.20	29.15	-1	6,659	-0.02%
2022/05/30	2	29.30	11	29.35	29.40	-9	6,732	-0.13%
2022/05/26	4	28.63	0	0.00	28.55	4	6,779	0.06%
2022/05/24	1	28.45	2	28.78	28.25	-1	6,884	-0.01%
2022/05/23	9	29.06	0	0.00	28.80	9	6,884	0.13%
2022/05/20	8	30.00	6	29.75	29.40	2	6,919	0.03%
2022/05/19	8	29.39	1	29.40	29.60	7	6,804	0.10%
2022/05/18	1	29.15	2	29.53	29.45	-1	6,814	-0.01%
2022/05/17	2	28.20	0	0.00	28.50	2	6,817	0.03%
2022/05/16	0	0.00	12	27.65	27.35	-12	6,873	-0.17%
2022/05/13	1	27.10	0	0.00	27.50	1	6,923	0.01%
2022/05/11	0	0.00	1	27.40	27.25	-1	7,008	-0.01%
2022/05/10	0	0.00	1	26.40	27.45	-1	7,051	-0.01%
2022/05/09	6	27.42	0	0.00	27.15	6	7,221	0.08%
2022/05/06	6	28.70	0	0.00	28.70	6	7,247	0.08%
2022/05/05	2	29.90	0	0.00	29.75	2	7,312	0.03%
2022/05/03	1	28.90	0	0.00	28.75	1	7,377	0.01%
2022/04/29	1	29.20	0	0.00	28.95	1	7,451	0.01%
2022/04/26	3.2	29.40	4	29.30	29.20	-0.9	7,622	-0.01%
2022/04/25	11	29.43	0	0.00	29.20	11	7,678	0.14%
2022/04/22	1	31.15	0	0.00	31.05	1	7,645	0.01%
2022/04/21	3.2	31.60	0	0.00	31.60	3.2	7,709	0.04%
2022/04/20	61	32.32	3	32.12	32.30	58	7,785	0.74%
2022/04/19	0	0.00	3	32.17	32.05	-3	7,852	-0.04%
2022/04/18	12	31.33	0	0.00	31.30	12	8,049	0.15%
2022/04/15	9	31.89	0	0.00	31.90	9	8,136	0.11%
2022/04/14	3.2	32.31	3	32.78	32.30	0.2	8,330	0.00%
2022/04/13	0	0.00	2	32.65	32.85	-2	8,546	-0.02%
2022/04/12	7	32.41	2	32.40	32.50	5	9,449	0.05%
2022/04/11	71.2	32.80	0	0.00	32.70	71.2	9,696	0.73%
2022/04/08	0.2	34.24	1	34.70	34.15	-0.9	9,656	-0.01%
2022/04/07	45.1	34.90	4	36.03	34.05	41.1	9,718	0.42%
2022/04/06	17	35.59	1	35.45	35.70	16	9,652	0.17%
2022/04/01	3.1	35.11	6	35.62	35.90	-2.9	9,998	-0.03%
2022/03/31	0	0.00	9	36.20	35.50	-9	11,313	-0.08%
2022/03/30	18	35.68	15	35.83	35.95	3	12,911	0.02%
2022/03/29	4	34.96	3	35.45	34.90	1	13,307	0.01%
2022/03/28	1	35.50	0	0.00	35.55	1	13,210	0.01%
2022/03/25	5	35.73	8.6	36.15	35.60	-3.6	13,187	-0.03%
2022/03/24	8	35.68	12	35.81	35.50	-4	13,079	-0.03%
2022/03/23	5.2	35.58	111	35.27	35.35	-105.9	13,109	-0.81%	大賣/鉅額交易
2022/03/22	6	35.42	3	35.48	35.70	3	13,328	0.02%
2022/03/21	2	35.35	20	35.15	35.10	-18	13,991	-0.13%
2022/03/18	0	0.00	16	33.85	34.35	-16	14,029	-0.11%
2022/03/17	3	33.68	4	33.90	33.75	-1	14,278	-0.01%
2022/03/16	14	33.03	1	33.55	32.95	13	14,679	0.09%
2022/03/15	59	32.99	2	33.33	32.85	57	14,651	0.39%
2022/03/14	67.5	33.44	2	33.58	33.45	65.5	14,637	0.45%
2022/03/11	2	34.53	32	34.59	34.75	-30	14,521	-0.21%
2022/03/10	1	34.70	10	34.62	34.35	-9	14,539	-0.06%
2022/03/09	0	0.00	33	33.87	34.00	-33	14,477	-0.23%
2022/03/08	41.2	32.14	1	32.50	32.15	40.2	14,571	0.28%
2022/03/07	6	33.05	10	33.40	33.00	-4	14,967	-0.03%
2022/03/04	17	34.75	1	34.45	34.40	16	15,099	0.11%
2022/03/03	6	34.30	5	34.34	34.25	1	15,121	0.01%
2022/03/02	0.2	33.75	1	33.45	33.60	-0.9	15,242	-0.01%
2022/03/01	1	33.85	0	0.00	33.85	1	15,363	0.01%
2022/02/25	2.2	33.50	64	33.37	33.25	-61.9	15,621	-0.40%
2022/02/23	0.2	34.45	1	34.25	34.60	-0.8	15,845	-0.01%
2022/02/22	7	34.24	3	34.32	34.20	4	16,268	0.02%
2022/02/21	1.2	35.19	7	35.24	35.20	-5.8	16,631	-0.04%
2022/02/18	11	35.34	26	35.14	35.55	-15	17,442	-0.09%
2022/02/17	16	35.24	9	35.24	34.95	7	17,780	0.04%
2022/02/14	1	33.50	0	0.00	33.60	1	19,805	0.01%
2022/02/11	0	0.00	5	34.46	34.50	-5	21,027	-0.02%
2022/02/10	1	35.30	2	34.80	34.80	-1	21,483	0.00%
2022/02/09	2	35.15	2	35.30	35.10	0	21,905	0.00%
2022/02/08	5	34.27	3	34.45	34.75	2	22,079	0.01%
2022/02/07	2	33.65	15.2	33.27	33.95	-13.2	22,587	-0.06%
2022/01/26	3.5	32.03	1	32.00	31.95	2.5	22,967	0.01%
2022/01/25	5	32.35	40.1	32.25	32.10	-35.1	23,820	-0.15%
2022/01/24	1	32.50	0	0.00	32.80	1	24,747	0.00%
2022/01/21	18	34.23	19	33.28	33.40	-1	26,168	0.00%
2022/01/20	0.2	34.20	3	34.17	34.10	-2.9	27,583	-0.01%
2022/01/19	22	34.65	2	34.58	34.10	20	28,672	0.07%
2022/01/18	2	34.00	7	34.10	34.10	-5	29,621	-0.02%
2022/01/17	1	34.25	20	34.23	34.60	-19	29,597	-0.06%
2022/01/14	9.2	33.08	1	33.10	33.55	8.2	29,550	0.03%
2022/01/13	2	33.85	1	34.00	34.00	1	29,675	0.00%
2022/01/12	12	34.55	11	34.96	34.30	1	29,584	0.00%
2022/01/11	10	34.88	82	35.43	34.50	-72	29,498	-0.24%
2022/01/10	1	35.50	25	35.30	35.75	-24	29,286	-0.08%
2022/01/07	39	36.35	31	36.98	36.25	8	29,165	0.03%
2022/01/06	32	36.74	31	37.09	37.35	1	28,931	0.00%
2022/01/05	138	38.18	56	38.00	37.15	82	28,728	0.29%	大買/
2022/01/04	31	36.42	10.8	37.06	37.10	20.2	27,826	0.07%
2022/01/03	88.1	36.72	127	36.02	35.95	-38.9	27,520	-0.14%	大賣/
2021/12/30	1	36.75	3	36.67	36.60	-2	27,480	-0.01%
2021/12/29	30.1	36.89	4	36.94	36.65	26.1	27,441	0.10%
2021/12/28	24	37.33	13	37.10	36.90	11	27,314	0.04%
2021/12/27	85.3	38.61	27.5	37.90	37.60	57.8	27,062	0.21%
2021/12/24	28	37.35	95.4	37.92	39.95	-67.4	26,024	-0.26%
2021/12/23	33	36.23	9.3	36.48	36.35	23.7	24,424	0.10%
2021/12/22	1.2	35.28	1	35.15	35.20	0.2	24,030	0.00%
2021/12/21	0	0.00	26	34.97	35.15	-26	24,146	-0.11%
2021/12/20	13.2	35.14	7	35.19	35.30	6.2	24,258	0.03%
2021/12/17	4	35.24	3	35.03	35.20	1	24,494	0.00%
2021/12/16	13	36.17	10	36.14	36.00	3	25,278	0.01%
2021/12/15	36	36.60	45	36.56	35.00	-9	25,333	-0.04%
2021/12/14	15	35.78	6	35.58	35.60	9	24,657	0.04%
2021/12/13	63.1	35.71	2	35.65	35.50	61.1	24,521	0.25%
2021/12/10	0	0.00	14	35.64	36.00	-14	24,219	-0.06%
2021/12/09	3	34.38	13	34.27	34.00	-10	23,755	-0.04%
2021/12/08	5	34.12	6	34.00	33.80	-1	23,674	0.00%
2021/12/07	1	33.60	52	33.65	33.55	-51	23,573	-0.22%
2021/12/06	51	33.80	53	33.79	33.80	-2	23,497	-0.01%
2021/12/03	50	33.15	2	33.10	33.15	48	23,397	0.21%
2021/12/02	1.2	32.79	6	33.11	32.35	-4.8	23,306	-0.02%
2021/12/01	22.2	32.88	12.5	32.88	33.25	9.7	23,147	0.04%
2021/11/30	16	35.58	21	35.70	35.00	-5	22,756	-0.02%
2021/11/29	13	33.86	15	34.20	34.50	-2	22,557	-0.01%
2021/11/26	13.3	34.22	50	34.59	34.40	-36.7	22,383	-0.16%
2021/11/25	58	35.07	16	35.03	34.40	42	22,180	0.19%
2021/11/24	8	34.96	9	34.75	34.75	-1	22,068	0.00%
2021/11/23	5.5	35.42	0	0.00	35.20	5.5	21,840	0.03%
2021/11/22	4.8	35.57	3	36.35	35.40	1.8	21,725	0.01%
2021/11/19	18	35.64	13	35.74	35.90	5	21,562	0.02%
2021/11/18	13.8	36.31	2	36.30	36.00	11.8	21,120	0.06%
2021/11/17	20	38.05	4	38.10	37.30	16	20,685	0.08%
2021/11/16	8	36.41	1.4	36.97	37.25	6.6	19,849	0.03%
2021/11/15	26	37.40	46	37.53	37.25	-20	19,423	-0.10%
2021/11/12	32.1	35.76	7.3	35.87	35.85	24.8	18,705	0.13%
2021/11/11	44.3	37.24	31	37.72	36.25	13.3	18,338	0.07%
2021/11/10	26.4	36.69	46	37.12	37.10	-19.6	17,216	-0.11%
2021/11/09	22	35.33	3	35.20	34.90	19	15,946	0.12%
2021/11/08	5	34.03	23	34.54	34.70	-18	15,597	-0.12%
2021/11/05	20	34.39	15	33.80	34.25	5	15,295	0.03%
2021/11/04	5	34.43	25.3	34.48	34.40	-20.3	14,950	-0.14%
2021/11/03	21	33.62	25	33.52	33.30	-4	14,421	-0.03%
2021/11/02	31	34.11	51.2	35.86	33.10	-20.2	14,291	-0.14%
2021/11/01	74	35.64	42.3	36.13	36.30	31.7	13,606	0.23%
2021/10/29	58	34.18	80.5	34.31	34.60	-22.5	12,750	-0.18%
2021/10/28	41	32.25	19	32.37	32.20	22	11,254	0.20%
2021/10/27	45	30.92	60.5	31.37	31.95	-15.5	9,770	-0.16%
2021/10/26	16	29.43	23	29.85	29.05	-7	8,702	-0.08%
2021/10/25	1	28.45	1	28.30	28.45	0	7,660	0.00%
2021/10/21	4	28.53	3	28.27	28.00	1	8,139	0.01%
2021/10/20	0.5	27.85	1	27.50	27.55	-0.5	7,934	-0.01%
2021/10/15	1	26.85	0	0.00	26.80	1	7,937	0.01%
2021/10/14	1	26.60	0	0.00	26.45	1	7,930	0.01%
2021/10/13	2	26.70	2	26.75	26.60	0	7,905	0.00%
2021/10/12	5	27.30	10	27.90	27.25	-5	7,841	-0.06%
2021/10/08	6	28.05	0	0.00	28.05	6	7,779	0.08%
2021/10/07	5	27.90	0	0.00	28.55	5	7,768	0.06%
2021/10/06	3	27.50	3	27.75	27.50	0	7,741	0.00%
2021/10/05	7.2	28.23	1	28.40	28.30	6.2	7,721	0.08%
2021/10/04	16	28.93	3.5	28.93	28.80	12.5	7,622	0.16%
2021/10/01	25	28.89	9	28.84	28.50	16	7,383	0.22%
2021/09/30	1	28.75	0.3	28.30	28.45	0.7	7,122	0.01%
2021/09/29	0.3	28.50	0	0.00	28.25	0.3	7,123	0.00%
2021/09/28	2	28.30	5	28.50	28.75	-3	7,226	-0.04%
2021/09/27	3.3	28.24	5	28.15	28.10	-1.7	7,833	-0.02%
2021/09/24	2.2	29.37	4	29.21	28.90	-1.8	8,042	-0.02%
2021/09/23	14	29.69	18	28.99	29.35	-4	7,733	-0.05%
2021/09/22	3	28.07	56	28.76	29.40	-53	6,798	-0.78%
2021/09/17	3	27.38	10	28.11	27.90	-7	6,444	-0.11%
2021/09/16	2	27.80	0.4	27.50	27.25	1.6	6,417	0.02%
2021/09/15	0	0.00	2	27.48	27.35	-2	6,317	-0.03%
2021/09/14	1	27.00	0	0.00	26.95	1	6,255	0.02%
2021/09/13	1	26.85	0	0.00	26.80	1	6,254	0.02%
2021/09/09	0	0.00	1	26.50	26.50	-1	6,291	-0.02%
2021/09/08	1	26.65	1	26.70	26.30	0	6,296	0.00%
2021/09/07	1	26.70	0	0.00	26.95	1	6,297	0.02%
2021/09/06	0	0.00	1	27.30	26.80	-1	6,296	-0.02%
2021/09/03	1	27.35	2	27.15	27.25	-1	6,211	-0.02%
2021/09/02	1	26.65	0	0.00	26.55	1	6,134	0.02%
2021/08/31	0	0.00	2	26.78	26.85	-2	6,072	-0.03%
2021/08/30	2	26.93	1	26.80	26.80	1	6,089	0.02%
2021/08/27	1	26.95	0	0.00	26.60	1	6,056	0.02%
2021/08/26	1	26.85	3	26.60	26.55	-2	6,004	-0.03%
2021/08/25	0.4	26.30	0	0.00	26.70	0.4	5,983	0.01%
2021/08/24	1	25.85	10	26.20	25.90	-9	5,981	-0.15%
2021/08/20	1	25.15	0	0.00	25.50	1	6,031	0.02%
2021/08/19	1	25.45	5	25.60	25.30	-4	6,012	-0.07%
2021/08/18	6	26.05	1	25.35	26.40	5	6,042	0.08%
2021/08/17	2	26.50	0	0.00	26.00	2	6,029	0.03%
2021/08/12	1	28.00	0	0.00	27.30	1	5,980	0.02%
2021/08/11	2	27.50	14	27.42	27.90	-12	5,844	-0.21%
2021/08/10	2	27.75	0	0.00	27.25	2	5,705	0.04%
2021/08/09	3	28.08	2	28.03	27.80	1	5,752	0.02%
2021/08/06	5	28.77	2	28.53	28.45	3	5,749	0.05%
2021/08/05	13	27.98	1	27.95	27.50	12	5,460	0.22%
2021/08/04	1	27.60	6.4	27.53	28.05	-5.4	5,397	-0.10%
2021/08/02	3.3	27.15	0	0.00	27.10	3.3	5,506	0.06%
2021/07/28	3	27.10	5.4	27.12	27.50	-2.4	5,589	-0.04%
2021/07/27	14	27.74	10	27.78	28.30	4	5,543	0.07%
2021/07/26	0.2	26.80	0	0.00	26.80	0.2	5,184	0.00%
2021/07/23	0.8	26.25	0	0.00	26.30	0.8	5,234	0.02%
2021/07/15	0	0.00	2	26.53	26.75	-2	5,614	-0.04%
2021/07/14	0	0.00	2	26.70	26.50	-2	5,657	-0.04%
2021/07/13	6	27.43	0	0.00	27.15	6	5,649	0.11%
2021/07/12	2	26.95	1	27.05	27.55	1	5,613	0.02%
2021/07/09	13	26.82	1	26.80	26.85	12	5,555	0.22%
2021/07/07	2	27.60	2	27.60	27.35	0	5,739	0.00%
2021/07/06	15	27.97	3	27.90	27.90	12	5,753	0.21%
2021/07/05	7	29.16	11	28.98	28.85	-4	5,841	-0.07%
2021/07/02	38	28.76	17	28.59	28.90	21	5,701	0.37%
2021/07/01	2	27.58	10	27.21	27.50	-8	5,185	-0.15%
2021/06/29	3.8	25.88	0	0.00	25.85	3.8	5,802	0.06%
2021/06/28	5	26.44	0	0.00	26.25	5	5,815	0.09%
2021/06/25	2	27.25	2	27.55	27.70	0	5,871	0.00%
2021/06/24	0	0.00	2	27.20	27.15	-2	5,800	-0.03%
2021/06/23	1	26.80	0	0.00	27.15	1	5,794	0.02%
2021/06/21	4	26.48	0	0.00	26.55	4	5,896	0.07%
2021/06/17	5	27.17	1	27.25	27.25	4	5,971	0.07%
2021/06/15	0	0.00	2	27.13	27.15	-2	6,030	-0.03%
2021/06/11	12	26.87	0	0.00	26.85	12	6,058	0.20%
2021/06/08	1	26.65	0	0.00	26.55	1	6,165	0.02%
2021/06/07	4	26.13	0	0.00	26.50	4	6,237	0.06%
2021/06/04	0	0.00	1	26.55	26.30	-1	6,241	-0.02%
2021/06/03	1	26.85	3	26.85	26.85	-2	6,280	-0.03%
2021/06/02	3	26.88	1	26.90	26.80	2	6,332	0.03%
2021/06/01	0.6	26.75	4	26.65	26.65	-3.4	6,455	-0.05%
2021/05/31	5	26.47	3	26.52	26.40	2	6,475	0.03%
2021/05/28	2	26.35	2	26.45	26.35	0	6,488	0.00%
2021/05/27	3	25.55	2	25.73	26.10	1	6,493	0.02%
2021/05/26	1	25.55	0	0.00	25.70	1	6,527	0.02%
2021/05/25	6	25.88	0	0.00	25.75	6	6,504	0.09%
2021/05/21	2	25.48	2	25.58	25.50	0	6,611	0.00%
2021/05/20	0	0.00	1	25.10	25.15	-1	6,854	-0.01%
2021/05/18	5	23.73	1	23.90	24.80	4	6,952	0.06%
2021/05/17	1	23.25	1	22.70	23.00	0	6,981	0.00%
2021/05/14	1	25.70	0	0.00	24.80	1	6,950	0.01%
2021/05/13	2	25.03	0	0.00	25.05	2	7,022	0.03%
2021/05/12	1	26.55	3.2	25.26	25.45	-2.2	6,988	-0.03%
2021/05/11	3	27.37	1	26.60	26.55	2	6,855	0.03%
2021/05/10	4	28.54	18	28.75	28.25	-14	6,814	-0.21%
2021/05/07	0.2	29.25	1	29.05	28.95	-0.8	6,742	-0.01%
2021/05/06	4	28.91	7	29.17	29.05	-3	6,726	-0.04%
2021/05/05	2	27.45	1	27.55	27.20	1	6,620	0.02%
2021/05/04	11	27.24	1	28.05	27.20	10	6,710	0.15%
2021/05/03	1	28.85	1	28.75	28.50	0	6,635	0.00%
2021/04/29	2	29.75	0	0.00	29.45	2	6,620	0.03%
2021/04/28	2	29.73	18	29.94	29.90	-16	6,596	-0.24%
2021/04/27	1	29.10	0	0.00	29.10	1	6,536	0.02%
2021/04/26	0	0.00	4	29.15	29.05	-4	6,546	-0.06%
2021/04/22	2	29.00	0	0.00	29.05	2	6,618	0.03%
2021/04/21	4	30.14	2	29.90	29.95	2	6,558	0.03%
2021/04/20	0.7	29.50	0	0.00	29.65	0.7	6,499	0.01%
2021/04/19	0.7	29.65	3	29.55	29.45	-2.3	6,594	-0.03%
2021/04/16	1	29.20	7	29.16	29.25	-6	6,646	-0.09%
2021/04/15	5	29.03	2	29.00	29.05	3	6,984	0.04%
2021/04/14	7.5	28.77	7	28.96	28.95	0.5	7,744	0.01%
2021/04/13	2	29.95	0	0.00	29.25	2	7,860	0.03%
2021/04/12	1.8	30.03	6	30.14	30.15	-4.3	7,837	-0.05%
2021/04/09	13	30.38	1	30.50	30.10	12	7,846	0.15%
2021/04/08	5	30.94	4	31.00	30.95	1	7,669	0.01%
2021/04/07	10	31.16	9	31.00	31.30	1	7,565	0.01%
2021/04/06	25	31.04	66	31.17	31.35	-41	7,343	-0.56%
2021/04/01	3.5	29.75	14	29.58	29.90	-10.5	6,835	-0.15%
2021/03/30	2	29.10	4	29.15	29.15	-2	6,609	-0.03%
2021/03/29	1.8	28.79	0	0.00	28.65	1.8	6,537	0.03%
2021/03/26	0	0.00	1	28.65	28.75	-1	6,590	-0.02%
2021/03/25	1	28.75	1	28.95	28.70	0	6,643	0.00%
2021/03/24	101	28.60	0	0.00	28.60	101	6,640	1.52%	大買/鉅額交易
2021/03/23	3	28.85	0	0.00	28.75	3	6,679	0.04%
2021/03/22	0	0.00	10	29.13	29.20	-10	6,663	-0.15%
2021/03/19	2	28.80	4	28.80	28.90	-2	6,684	-0.03%
2021/03/18	34	28.78	0	0.00	28.70	34	6,677	0.51%
2021/03/17	75	28.58	0	0.00	28.65	75	6,757	1.11%
2021/03/16	3	28.40	0	0.00	28.40	3	6,885	0.04%
2021/03/15	4	28.36	3	28.35	28.35	1	6,999	0.01%
2021/03/12	5	28.52	0	0.00	28.55	5	7,075	0.07%
2021/03/11	2	28.60	5	28.50	28.70	-3	7,383	-0.04%
2021/03/10	10	28.70	0	0.00	28.55	10	7,414	0.13%
2021/03/09	4	28.66	0	0.00	28.60	4	7,626	0.05%
2021/03/08	0	0.00	1	29.20	28.95	-1	7,746	-0.01%
2021/03/05	8	29.19	1	28.75	29.30	7	7,831	0.09%
2021/03/04	1	28.55	3	28.65	28.75	-2	7,950	-0.03%
2021/03/02	3	29.07	1	29.25	28.90	2	8,466	0.02%
2021/02/26	2	28.90	0	0.00	29.30	2	9,090	0.02%
2021/02/25	0	0.00	2	29.35	29.40	-2	9,524	-0.02%
2021/02/24	3.1	29.78	3	29.37	29.30	0.1	9,629	0.00%
2021/02/22	12	30.31	9	30.12	30.10	3	9,545	0.03%
2021/02/18	0	0.00	3	29.10	29.15	-3	9,323	-0.03%
2021/02/17	1	28.80	42	28.56	28.95	-41	9,339	-0.44%
2021/02/05	1	28.80	0	0.00	28.85	1	9,308	0.01%
2021/02/04	2	28.90	4	29.00	29.10	-2	9,358	-0.02%
2021/02/03	2	28.58	2	28.65	28.50	0	9,326	0.00%
2021/02/02	4	27.98	5	28.22	28.20	-1	9,438	-0.01%
2021/02/01	3	27.52	1	27.40	27.90	2	9,682	0.02%
2021/01/29	2	28.58	5	28.97	28.20	-3	9,673	-0.03%
2021/01/28	9.1	28.61	1	28.75	28.80	8.1	9,829	0.08%
2021/01/27	41	28.95	2	28.95	29.15	39	9,855	0.40%
2021/01/26	5	29.04	5	29.23	28.85	0	9,887	0.00%
2021/01/25	0	0.00	2	28.25	28.40	-2	9,849	-0.02%
2021/01/22	1	28.20	0	0.00	28.60	1	9,901	0.01%
2021/01/21	5	28.17	1	27.95	27.95	4	9,941	0.04%
2021/01/20	4.3	28.53	0	0.00	28.20	4.3	10,007	0.04%
2021/01/19	2.8	29.41	4	29.33	29.20	-1.3	9,997	-0.01%
2021/01/18	1	28.40	2	29.08	29.15	-1	10,064	-0.01%
2021/01/15	16	28.94	1	28.75	28.80	15	10,122	0.15%
2021/01/14	4	29.55	7	29.46	29.55	-3	10,154	-0.03%
2021/01/13	0	0.00	10	29.05	29.05	-10	10,198	-0.10%
2021/01/12	3	29.00	21	28.90	29.00	-18	10,221	-0.18%
2021/01/11	2	29.70	0	0.00	29.65	2	10,156	0.02%
2021/01/08	6	29.94	12	30.38	30.20	-6	10,271	-0.06%
2021/01/07	18	30.76	29	30.98	31.25	-11	10,264	-0.11%
2021/01/06	13	29.85	3	29.85	29.45	10	10,401	0.10%
2021/01/05	5	29.50	6	29.51	29.50	-1	10,848	-0.01%
2021/01/04	2	29.28	0	0.00	29.30	2	10,806	0.02%
2020/12/31	4	29.01	0	0.00	28.95	4	10,719	0.04%
2020/12/30	14	29.08	0	0.00	29.00	14	10,720	0.13%
2020/12/29	0	0.00	3	28.97	28.85	-3	10,861	-0.03%
2020/12/28	1	28.90	6	28.99	29.05	-5	10,807	-0.05%
2020/12/25	0	0.00	3	28.88	28.85	-3	10,741	-0.03%
2020/12/24	4	28.84	0	0.00	29.05	4	10,699	0.04%
2020/12/23	2	28.65	6	28.48	28.45	-4	10,545	-0.04%
2020/12/22	4	28.14	2	28.15	27.80	2	10,587	0.02%
2020/12/21	7	27.99	4	28.16	28.20	3	10,567	0.03%
2020/12/18	1	28.15	0	0.00	28.00	1	10,552	0.01%
2020/12/15	1	28.10	2	28.05	28.05	-1	10,752	-0.01%
2020/12/11	4	28.51	0	0.00	28.55	4	10,797	0.04%
2020/12/10	1	29.35	0	0.00	28.95	1	10,799	0.01%
2020/12/09	5	29.45	6	29.45	29.45	-1	10,678	-0.01%
2020/12/08	2	29.73	3	29.75	29.65	-1	10,686	-0.01%
2020/12/07	9	30.08	2	30.08	30.10	7	10,646	0.07%
2020/12/04	6	29.57	34	29.46	29.55	-28	10,389	-0.27%
2020/12/03	4	29.78	1	29.55	29.65	3	10,475	0.03%
2020/12/02	43	29.74	30	29.44	29.35	13	10,456	0.12%
2020/12/01	2	29.30	3	29.32	29.25	-1	10,437	-0.01%
2020/11/30	13	29.61	68	29.41	29.55	-55	10,438	-0.53%
2020/11/27	10	29.05	34	28.92	28.90	-24	10,370	-0.23%
2020/11/26	18	29.06	11	28.87	28.60	7	10,410	0.07%
2020/11/25	35	29.01	18	28.91	28.70	17	10,293	0.17%
2020/11/24	21	28.00	10	27.74	28.00	11	9,916	0.11%
2020/11/23	1	27.00	32	26.78	27.05	-31	10,531	-0.29%
2020/11/20	0	0.00	13	26.47	26.50	-13	10,995	-0.12%
2020/11/19	2	26.45	6	26.45	26.35	-4	11,881	-0.03%
2020/11/18	57	26.41	0	0.00	26.40	57	12,277	0.46%
2020/11/17	5	26.37	0	0.00	26.30	5	12,330	0.04%
2020/11/16	0	0.00	6	26.75	26.50	-6	12,539	-0.05%
2020/11/13	1	26.75	0	0.00	26.70	1	12,918	0.01%
2020/11/11	1	26.75	2	27.03	27.00	-1	13,063	-0.01%
2020/11/10	1	26.60	1	26.90	26.60	0	13,212	0.00%
2020/11/09	6	27.25	11	27.55	27.25	-5	13,237	-0.04%
2020/11/06	0	0.00	1	26.95	26.95	-1	13,109	-0.01%
2020/11/05	33	27.28	35	27.05	27.05	-2	13,502	-0.01%
2020/11/04	2	26.80	2	26.70	26.70	0	14,041	0.00%
2020/11/03	0	0.00	1	26.95	26.65	-1	14,123	-0.01%
2020/11/02	1	26.20	0	0.00	26.25	1	14,129	0.01%
2020/10/30	2.3	26.55	0	0.00	26.10	2.3	14,159	0.02%
2020/10/28	2.7	27.00	14	27.20	26.80	-11.3	14,356	-0.08%
2020/10/27	0	0.00	50	26.78	26.65	-50	14,261	-0.35%
2020/10/26	4	27.04	21	26.97	27.00	-17	14,253	-0.12%
2020/10/23	37	26.97	22	26.93	26.80	15	14,219	0.11%
2020/10/22	57	27.00	13	26.90	26.65	44	14,153	0.31%
2020/10/20	55	26.53	5	26.45	26.55	50	14,113	0.35%
2020/10/16	10	26.98	5	26.36	26.30	5	14,211	0.04%
2020/10/15	12	26.79	20	27.09	26.70	-8	14,127	-0.06%
2020/10/14	8	27.68	4	27.75	27.35	4	13,843	0.03%
2020/10/13	6	26.81	20.3	26.42	26.85	-14.3	13,162	-0.11%
2020/10/12	0	0.00	1	25.40	25.40	-1	12,871	-0.01%
2020/10/07	0	0.00	1	25.00	25.15	-1	13,411	-0.01%
2020/10/06	25	25.15	4	25.04	25.20	21	13,424	0.16%
2020/09/30	1	23.75	0	0.00	23.95	1	13,412	0.01%
2020/09/29	1	24.05	0	0.00	23.85	1	13,506	0.01%
2020/09/25	8	23.50	23	23.69	23.30	-15	13,669	-0.11%
2020/09/24	2	24.10	20	24.15	24.05	-18	13,606	-0.13%
2020/09/23	2	24.70	20	24.60	24.65	-18	13,637	-0.13%
2020/09/22	3	24.90	0	0.00	24.90	3	13,792	0.02%
2020/09/21	27	26.03	6	26.20	25.55	21	13,707	0.15%
2020/09/18	2	25.78	1	26.00	25.85	1	13,614	0.01%
2020/09/17	0	0.00	6	25.49	25.40	-6	13,518	-0.04%
2020/09/15	1	24.90	3	25.08	25.35	-2	13,387	-0.01%
2020/09/14	0	0.00	2	24.75	24.70	-2	13,326	-0.02%
2020/09/11	7	24.61	0	0.00	24.30	7	13,291	0.05%
2020/09/10	0	0.00	20	25.30	25.05	-20	13,146	-0.15%
2020/09/09	0	0.00	3	25.30	25.30	-3	13,065	-0.02%
2020/09/08	0	0.00	2	26.05	25.65	-2	12,970	-0.02%
2020/09/07	20	25.40	0	0.00	25.60	20	12,800	0.16%
2020/09/04	1	25.00	1	24.85	25.40	0	12,613	0.00%
2020/09/03	0	0.00	1	25.30	25.30	-1	12,470	-0.01%
2020/09/02	6	25.60	12	25.56	25.50	-6	12,328	-0.05%
2020/09/01	9	25.29	0	0.00	25.25	9	12,153	0.07%
2020/08/31	1	25.80	6	25.93	25.85	-5	11,924	-0.04%
2020/08/28	6	26.00	27	26.18	26.20	-21	11,663	-0.18%
2020/08/27	59	26.48	94	26.79	26.30	-35	11,390	-0.31%
2020/08/26	42	25.81	44	25.83	25.65	-2	10,297	-0.02%
2020/08/25	76	25.74	37	25.38	26.40	39	9,697	0.40%
2020/08/24	32	24.73	0	0.00	24.95	32	8,780	0.36%
2020/08/21	6	23.67	0	0.00	24.00	6	8,376	0.07%
2020/08/20	20	23.97	26	23.81	23.40	-6	8,269	-0.07%
2020/08/19	26	25.68	14	25.70	25.45	12	7,991	0.15%
2020/08/18	0	0.00	2	24.80	24.80	-2	7,530	-0.03%
2020/08/17	34	24.76	11	24.70	24.70	23	7,421	0.31%
2020/08/14	43	24.37	16	24.76	24.85	27	7,251	0.37%
2020/08/13	24	24.23	1	24.00	24.00	23	7,003	0.33%
2020/08/12	17	24.63	0	0.00	24.55	17	6,865	0.25%
2020/08/11	29	24.84	1	24.80	24.80	28	6,718	0.42%
2020/08/10	28	24.46	51	24.43	25.30	-23	6,250	-0.37%
2020/08/07	17	23.46	18	23.50	23.50	-1	5,512	-0.02%
2020/08/06	14	23.28	0	0.00	23.10	14	5,373	0.26%
2020/08/05	3	23.38	0	0.00	23.30	3	5,299	0.06%
2020/08/04	0	0.00	36	23.28	23.30	-36	5,214	-0.69%
2020/08/03	0	0.00	5	23.05	23.20	-5	5,131	-0.10%
2020/07/30	5	22.70	0	0.00	22.70	5	4,934	0.10%
2020/07/29	0	0.00	1	22.60	22.75	-1	4,872	-0.02%
2020/07/28	2	21.73	0	0.00	21.60	2	4,798	0.04%
2020/07/27	30	22.63	5	22.20	21.90	25	4,777	0.52%
2020/07/24	5	23.10	7	22.10	22.35	-2	4,727	-0.04%
2020/07/23	0	0.00	1	23.35	22.95	-1	4,609	-0.02%
2020/07/22	0	0.00	5	22.40	23.25	-5	4,529	-0.11%
2020/07/21	5	23.00	7	22.85	22.40	-2	4,421	-0.05%
2020/07/20	5	22.55	1	22.65	22.65	4	4,303	0.09%
2020/07/17	5	23.20	0	0.00	23.15	5	4,216	0.12%
2020/07/16	8	23.13	5	23.37	23.60	3	3,989	0.08%
2020/07/15	0	0.00	3	22.72	22.70	-3	3,602	-0.08%
2020/07/14	5	21.31	8	21.86	22.30	-3	3,287	-0.09%
2020/07/13	2	21.20	8	21.15	21.10	-6	3,001	-0.20%
2020/07/10	13	21.20	0	0.00	21.10	13	2,971	0.44%
2020/07/09	1	20.80	0	0.00	20.70	1	2,861	0.03%
2020/07/08	2	21.00	3	20.80	20.70	-1	2,907	-0.03%
2020/07/03	1	20.35	0	0.00	20.50	1	2,673	0.04%
2020/07/01	1	20.70	7	20.58	21.00	-6	2,564	-0.23%
2020/06/30	1	19.65	0	0.00	19.65	1	2,359	0.04%
2020/06/29	4	19.74	0	0.00	19.55	4	2,360	0.17%
2020/06/23	0	0.00	1	20.65	20.80	-1	2,372	-0.04%
2020/06/17	0	0.00	1	20.60	20.65	-1	2,377	-0.04%
2020/06/12	1	20.00	0	0.00	20.30	1	2,519	0.04%
2020/06/11	1	20.80	0	0.00	20.50	1	2,549	0.04%
2020/06/05	0	0.00	1	21.00	20.95	-1	2,688	-0.04%
2020/06/03	0	0.00	1	20.85	20.80	-1	2,785	-0.04%
2020/05/18	0.3	19.80	0	0.00	19.70	0.3	3,072	0.01%
2020/05/12	1	20.55	0	0.00	20.50	1	3,246	0.03%
2020/05/08	2	20.70	0	0.00	20.40	2	3,271	0.06%
2020/05/06	0	0.00	1	20.55	20.50	-1	3,212	-0.03%
2020/04/28	0	0.00	1	20.35	20.30	-1	3,444	-0.03%
2020/04/22	0	0.00	4	19.10	19.30	-4	3,682	-0.11%
2020/04/21	1	19.30	0	0.00	19.20	1	3,741	0.03%
2020/04/20	51	19.90	0	0.00	19.80	51	3,824	1.33%
2020/04/17	5	19.90	0	0.00	19.90	5	3,946	0.13%
2020/04/14	1	19.95	1	19.95	20.00	0	3,916	0.00%
2020/04/13	14	19.63	11	19.60	19.80	3	3,913	0.08%
2020/04/09	1	19.20	10	19.15	19.10	-9	3,886	-0.23%
2020/04/08	10	19.25	0	0.00	19.25	10	3,879	0.26%
2020/03/19	6	15.65	6	15.76	15.35	0	3,869	0.00%
2020/03/17	2	17.28	14	17.14	17.40	-12	3,870	-0.31%
2020/03/12	1	20.35	0	0.00	19.90	1	3,867	0.03%
2020/03/11	1	21.75	0	0.00	21.30	1	3,829	0.03%
2020/03/10	1	21.55	4	21.60	21.85	-3	3,833	-0.08%
2020/03/09	6	22.21	1	22.20	22.05	5	3,775	0.13%
2020/03/05	2	23.40	0	0.00	23.30	2	3,712	0.05%
2020/03/02	0	0.00	6	22.97	23.10	-6	3,978	-0.15%
2020/02/27	1	23.35	0	0.00	23.35	1	4,062	0.02%
2020/02/26	0	0.00	3	23.85	23.95	-3	4,114	-0.07%
2020/02/25	1	24.10	0	0.00	24.05	1	4,137	0.02%
2020/02/24	2	24.00	0	0.00	24.05	2	4,155	0.05%
2020/02/20	0	0.00	16	24.66	24.50	-16	4,153	-0.39%
2020/02/18	1	24.00	2	24.20	24.10	-1	4,320	-0.02%
2020/02/17	0	0.00	2	23.90	24.05	-2	4,607	-0.04%
2020/02/14	1	23.30	1	23.60	23.55	0	4,521	0.00%
2020/02/11	0	0.00	89	23.00	23.10	-89	4,486	-1.98%
2020/02/10	5	22.60	30	22.55	22.65	-25	4,491	-0.56%
2020/02/07	1	22.90	0	0.00	22.95	1	4,514	0.02%
2020/02/06	2	23.25	1	23.10	23.35	1	4,491	0.02%
2020/02/05	2	22.50	0	0.00	22.50	2	4,420	0.05%
2020/02/04	1	22.80	0	0.00	22.80	1	4,384	0.02%
2020/02/03	1	22.00	0	0.00	22.50	1	4,378	0.02%
2020/01/31	3	23.15	1	22.95	23.30	2	4,319	0.05%
2020/01/30	7	23.30	0	0.00	22.85	7	4,275	0.16%
2020/01/20	0	0.00	7	25.31	25.35	-7	4,161	-0.17%
2020/01/16	0	0.00	1	25.55	25.25	-1	4,164	-0.02%
2020/01/15	2	24.85	0	0.00	25.15	2	4,079	0.05%
2020/01/14	3	24.88	6	25.22	25.00	-3	4,057	-0.07%
2020/01/13	0	0.00	3	24.82	24.85	-3	3,956	-0.08%
2020/01/10	0	0.00	1	24.05	24.10	-1	3,839	-0.03%
2020/01/09	1	23.90	0	0.00	23.95	1	3,825	0.03%
2020/01/07	0	0.00	2	23.60	23.80	-2	3,796	-0.05%
2020/01/06	4	24.05	10	24.15	23.95	-6	3,775	-0.16%
2020/01/02	10	24.50	0	0.00	24.40	10	3,817	0.26%
2019/12/31	10	24.34	0	0.00	24.15	10	3,841	0.26%
2019/12/30	2	24.60	7	24.76	24.50	-5	3,801	-0.13%
2019/12/27	3	24.25	0	0.00	24.20	3	3,679	0.08%
2019/12/26	0	0.00	12	24.15	24.05	-12	3,664	-0.33%
2019/12/25	0	0.00	9	24.16	24.05	-9	3,655	-0.25%
2019/12/24	0	0.00	2	24.08	23.95	-2	3,652	-0.05%
2019/12/19	1	23.65	1	23.75	23.85	0	3,637	0.00%
2019/12/18	0	0.00	4	23.85	23.75	-4	3,654	-0.11%
2019/12/17	0	0.00	5	23.80	23.80	-5	3,649	-0.14%
2019/12/16	0	0.00	1	24.00	23.75	-1	3,639	-0.03%
2019/12/13	24	23.96	5	23.65	23.60	19	3,609	0.53%
2019/12/12	4	24.03	9	24.30	23.95	-5	3,564	-0.14%
2019/12/11	0	0.00	5	24.15	24.20	-5	3,511	-0.14%
2019/12/10	6	23.96	5	23.90	24.05	1	3,476	0.03%
2019/12/09	1	23.80	1	24.10	23.90	0	3,438	0.00%
2019/12/05	2	23.60	0	0.00	23.60	2	3,373	0.06%
2019/12/02	5	23.50	5	23.60	23.50	0	3,554	0.00%
2019/11/29	1	23.65	2	23.55	23.60	-1	3,547	-0.03%
2019/11/27	4	24.23	1	24.50	24.35	3	3,552	0.08%
2019/11/25	2	23.85	13	23.72	23.70	-11	3,296	-0.33%
2019/11/22	6	23.40	4	23.35	23.40	2	3,240	0.06%
2019/11/21	1	22.90	3	23.00	23.25	-2	3,227	-0.06%
2019/11/20	1	23.15	1	23.40	23.15	0	3,311	0.00%
2019/11/19	11	23.20	1	23.30	23.35	10	3,395	0.29%
2019/11/18	10	23.21	0	0.00	23.15	10	3,401	0.29%
2019/11/15	22	23.29	24	23.28	23.25	-2	3,352	-0.06%
2019/11/14	10	23.10	24	22.93	22.95	-14	3,139	-0.45%
2019/11/13	3	21.80	0	0.00	21.85	3	2,844	0.11%
2019/11/12	0	0.00	4	21.73	21.85	-4	2,892	-0.14%
2019/11/11	3	21.80	1	22.00	21.60	2	2,949	0.07%
2019/11/06	5	22.85	5	22.65	22.55	0	3,240	0.00%
2019/11/04	0	0.00	6	22.57	22.65	-6	3,244	-0.18%
2019/11/01	0	0.00	5	22.30	22.40	-5	3,224	-0.16%
2019/10/29	5	22.20	0	0.00	22.25	5	3,367	0.15%
2019/10/28	1	22.60	2	22.65	22.65	-1	3,593	-0.03%
2019/10/25	5	22.60	3	22.65	22.50	2	3,564	0.06%
2019/10/22	0	0.00	1	22.55	22.30	-1	3,512	-0.03%
2019/10/18	0	0.00	1	22.20	22.20	-1	3,477	-0.03%
2019/10/17	0	0.00	1	21.90	21.90	-1	3,474	-0.03%
2019/10/14	1	22.20	0	0.00	22.05	1	3,471	0.03%
2019/10/09	2	22.00	2	22.03	22.00	0	3,465	0.00%
2019/10/08	0	0.00	4	22.25	22.00	-4	3,443	-0.12%
2019/10/07	0	0.00	2	22.05	22.30	-2	3,385	-0.06%
2019/10/02	2	21.40	0	0.00	21.50	2	3,470	0.06%
2019/09/27	0	0.00	4	21.83	21.30	-4	3,464	-0.12%
2019/09/26	1	22.05	10	21.90	21.90	-9	3,439	-0.26%
2019/09/24	4	22.38	0	0.00	22.20	4	3,441	0.12%
2019/09/23	2	22.50	2	22.50	22.50	0	3,460	0.00%
2019/09/17	0	0.00	2	21.90	21.90	-2	3,404	-0.06%
2019/09/12	0	0.00	6	22.25	22.25	-6	3,604	-0.17%
2019/09/10	2	22.10	0	0.00	22.10	2	3,584	0.06%
2019/09/09	1	22.35	0	0.00	22.35	1	3,556	0.03%
2019/09/06	0	0.00	5	22.70	22.65	-5	3,516	-0.14%
2019/09/05	4	23.00	14	22.98	22.95	-10	3,455	-0.29%
2019/09/04	0	0.00	3	22.55	22.65	-3	3,324	-0.09%
2019/08/30	3	22.40	1	22.35	22.15	2	3,245	0.06%
2019/08/29	5	21.75	0	0.00	21.85	5	3,124	0.16%
2019/08/28	4	21.95	0	0.00	21.85	4	3,094	0.13%
2019/08/27	2	21.95	0	0.00	21.95	2	3,082	0.06%
2019/08/26	0	0.00	2	21.60	21.55	-2	3,101	-0.06%
2019/08/23	6	22.37	0	0.00	22.05	6	3,080	0.19%
2019/08/22	3	23.30	2	23.35	23.40	1	2,951	0.03%
2019/08/16	1	22.75	0	0.00	22.85	1	2,745	0.04%
2019/08/15	0	0.00	5	22.75	22.80	-5	2,707	-0.18%
2019/08/14	8	23.68	0	0.00	23.10	8	2,666	0.30%
2019/08/13	4	23.35	14	23.42	23.30	-10	2,616	-0.38%
2019/08/12	11	23.42	30	23.43	23.55	-19	2,551	-0.74%
2019/08/08	4	22.78	6	22.78	22.75	-2	2,376	-0.08%
2019/08/07	2	22.05	2	22.35	22.25	0	2,279	0.00%
2019/08/06	2	21.10	3	21.47	21.90	-1	2,291	-0.04%
2019/08/05	11	21.99	12	21.86	21.85	-1	2,270	-0.04%
2019/08/02	1	21.85	1	21.80	21.90	0	2,278	0.00%
2019/08/01	0	0.00	26	22.50	22.50	-26	2,292	-1.13%
2019/07/31	5	22.10	6	22.37	22.70	-1	2,251	-0.04%
2019/07/30	21	22.62	25	22.84	22.50	-4	2,184	-0.18%
2019/07/26	3	21.70	7	21.73	21.75	-4	2,077	-0.19%
2019/07/25	0	0.00	1	21.55	21.60	-1	2,113	-0.05%
2019/07/24	8	21.59	1	21.65	21.40	7	2,112	0.33%
2019/07/23	5	21.40	1	21.45	21.45	4	2,114	0.19%
2019/07/22	0	0.00	1	21.45	21.35	-1	2,143	-0.05%
2019/07/19	0	0.00	1	21.35	21.20	-1	2,235	-0.04%
2019/07/18	2	21.25	0	0.00	21.05	2	2,247	0.09%
2019/07/15	7	21.50	0	0.00	21.45	7	2,511	0.28%
2019/07/11	0	0.00	1	21.45	21.15	-1	2,618	-0.04%
2019/07/10	3	21.00	5	21.10	21.10	-2	2,754	-0.07%
2019/07/09	5	21.29	3	21.15	21.15	2	2,893	0.07%
2019/07/08	1	20.90	0	0.00	20.85	1	2,813	0.04%
2019/07/03	5	20.70	0	0.00	20.65	5	3,321	0.15%
2019/07/01	0	0.00	3	20.65	20.55	-3	3,357	-0.09%
2019/06/28	0	0.00	10	20.35	20.40	-10	3,382	-0.30%
2019/06/27	10	20.40	11	20.60	20.60	-1	3,407	-0.03%
2019/06/26	1	20.30	0	0.00	20.20	1	3,426	0.03%
2019/06/21	0	20.45	0	0.00	20.45	0	3,496	0.00%
2019/06/20	13	21.12	1	21.15	21.10	12	3,487	0.34%
2019/06/17	0	0.00	1	19.50	19.50	-1	3,694	-0.03%
2019/06/06	0	0.00	1	19.60	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	0	0.00	1	19.75	19.70	-1	4,548	-0.02%
2019/05/22	0	0.00	2	19.53	19.50	-2	5,232	-0.04%
2019/05/17	2	19.35	2	19.40	19.30	0	5,307	0.00%
2019/05/16	3	19.95	1	19.95	19.85	2	5,331	0.04%
2019/05/15	1	20.30	0	0.00	20.05	1	5,351	0.02%
2019/05/14	2	20.00	0	0.00	20.20	2	5,430	0.04%
2019/05/10	8	20.61	0	0.00	20.60	8	5,498	0.15%
2019/05/09	13	21.20	3	21.50	20.85	10	5,609	0.18%
2019/05/07	1	22.10	0	0.00	22.05	1	5,742	0.02%
2019/05/06	7	22.14	1	22.30	22.00	6	5,720	0.10%
2019/05/03	0	0.00	4	22.80	22.80	-4	5,639	-0.07%
2019/05/02	8	22.91	54	22.81	22.90	-46	5,555	-0.83%
2019/04/30	2	22.20	62	22.50	22.50	-60	5,507	-1.09%
2019/04/29	3	22.27	0	0.00	22.20	3	5,488	0.05%
2019/04/26	1	22.45	0	0.00	22.25	1	5,475	0.02%
2019/04/25	2	23.05	3	22.95	22.75	-1	5,471	-0.02%
2019/04/23	13	22.70	0	0.00	22.60	13	5,495	0.24%
2019/04/22	3	23.07	8	22.98	22.90	-5	5,439	-0.09%
2019/04/19	0	0.00	5	22.53	22.45	-5	5,308	-0.09%
2019/04/17	2	22.30	2	22.40	22.60	0	5,158	0.00%
2019/04/16	12	22.58	4	22.59	22.45	8	5,118	0.16%
2019/04/15	1	22.35	205	22.43	22.50	-204	4,977	-4.10%	大賣/鉅額交易
2019/04/12	2	21.80	0	0.00	21.80	2	4,825	0.04%
2019/04/11	1	21.80	1	21.95	21.65	0	4,799	0.00%
2019/04/10	203	22.15	26	22.32	22.10	177	4,723	3.75%	大買/鉅額交易
2019/04/09	13	21.43	15	21.73	21.80	-2	4,415	-0.05%
2019/04/03	8	20.90	3	20.95	21.00	5	4,212	0.12%
2019/04/02	10	20.95	10	20.70	20.70	0	4,189	0.00%
2019/04/01	6	20.63	0	0.00	20.55	6	4,156	0.14%
2019/03/29	0	20.85	0	0.00	20.85	0	4,083	0.00%
2019/03/28	4	20.95	1	21.00	20.90	3	4,051	0.07%
2019/03/27	1	20.80	0	0.00	20.75	1	4,027	0.02%
2019/03/25	1	20.75	0	0.00	20.85	1	4,020	0.02%
2019/03/22	6	21.29	7	21.49	21.20	-1	4,000	-0.02%
2019/03/21	21	21.67	11	21.74	21.70	10	3,969	0.25%
2019/03/20	5	21.36	7	21.04	21.50	-2	4,124	-0.05%
2019/03/19	5	21.30	0	0.00	21.20	5	4,092	0.12%
2019/03/15	5	21.20	0	0.00	21.15	5	4,051	0.12%
2019/03/13	0	0.00	1	21.35	21.15	-1	4,052	-0.02%
2019/03/12	5	21.40	9	21.42	21.30	-4	4,033	-0.10%
2019/03/11	15	21.12	1	21.20	21.15	14	4,010	0.35%
2019/03/07	0	0.00	4	22.20	22.05	-4	3,709	-0.11%
2019/03/06	3	21.98	2	22.25	22.30	1	3,621	0.03%
2019/03/05	2	22.35	1	22.35	22.10	1	3,530	0.03%
2019/03/04	11	22.64	19	22.62	23.00	-8	3,385	-0.24%
2019/02/27	5	21.60	13	21.48	21.50	-8	2,983	-0.27%
2019/02/26	1	21.00	0	0.00	21.00	1	2,851	0.04%
2019/02/25	0	0.00	12	20.99	21.00	-12	2,837	-0.42%
2019/02/21	0	0.00	1	21.05	21.10	-1	2,876	-0.03%
2019/02/20	1	20.90	5	20.97	20.90	-4	2,815	-0.14%
2019/02/19	1	20.80	0	0.00	20.95	1	2,785	0.04%
2019/02/18	1	21.00	6	20.80	20.75	-5	2,743	-0.18%
2019/02/15	2	21.10	0	0.00	20.90	2	2,723	0.07%
2019/02/14	0	0.00	11	20.75	20.80	-11	2,685	-0.41%
2019/02/13	12	21.12	3	20.95	20.75	9	2,648	0.34%
2019/02/12	0	0.00	6	20.66	20.65	-6	2,545	-0.24%
2019/01/30	11	20.27	7	20.24	20.10	4	2,412	0.17%
2019/01/29	3	19.90	0	0.00	20.00	3	2,272	0.13%
2019/01/25	0	0.00	1	19.05	19.05	-1	2,163	-0.05%
2019/01/24	2	19.05	2	19.00	18.95	0	2,178	0.00%
2019/01/23	0	0.00	1	19.05	18.90	-1	2,185	-0.05%
2019/01/22	1	19.10	2	19.08	19.00	-1	2,172	-0.05%
2019/01/16	10	19.91	1	20.10	19.95	9	2,122	0.42%
2019/01/10	0	0.00	10	19.25	19.30	-10	1,946	-0.51%
2019/01/09	10	19.35	1	19.50	19.30	9	1,948	0.46%
2019/01/07	0	0.00	2	19.15	19.20	-2	1,935	-0.10%
2019/01/04	4	18.45	2	18.65	18.60	2	1,924	0.10%
2018/12/27	2	19.05	10	19.15	18.85	-8	2,008	-0.40%
2018/12/26	1	19.00	0	0.00	18.85	1	2,003	0.05%
2018/12/25	2	18.95	0	0.00	18.95	2	2,007	0.10%
2018/12/24	5	19.30	0	0.00	19.30	5	2,010	0.25%
2018/12/22	0	0.00	3	19.15	19.15	-3	2,015	-0.15%
2018/12/21	3	19.10	0	0.00	19.20	3	2,030	0.15%
2018/12/20	5	19.04	0	0.00	19.00	5	2,036	0.25%
2018/12/19	4	19.40	0	0.00	19.30	4	2,027	0.20%
2018/12/18	4	19.58	0	0.00	19.50	4	2,063	0.19%
2018/12/13	3	20.98	3	20.93	20.70	0	2,079	0.00%
2018/12/12	0	0.00	2	20.05	20.15	-2	1,712	-0.12%
2018/12/04	1	19.70	6	19.55	19.60	-5	1,677	-0.30%
2018/12/03	0	0.00	2	19.25	19.50	-2	1,569	-0.13%
2018/11/30	0	0.00	5	18.56	18.80	-5	1,511	-0.33%
2018/11/29	4	18.68	2	18.70	18.40	2	1,507	0.13%
2018/11/28	1	18.40	0	0.00	18.55	1	1,505	0.07%
2018/11/22	0	0.00	4	18.55	18.40	-4	1,581	-0.25%
2018/11/21	6	18.62	0	0.00	18.65	6	1,603	0.37%
2018/11/15	5	18.00	2	17.95	17.95	3	1,564	0.19%
2018/11/13	4	17.78	0	0.00	17.85	4	1,596	0.25%
2018/11/05	6	18.40	6	18.45	18.50	0	1,640	0.00%
2018/10/25	0	0.00	3	17.40	17.30	-3	1,673	-0.18%
2018/10/24	1	17.85	0	0.00	18.00	1	1,658	0.06%
2018/10/18	0	0.00	20	18.25	18.30	-20	1,678	-1.19%
2018/10/11	4	17.98	0	0.00	17.95	4	1,648	0.24%
2018/10/08	21	19.75	0	0.00	19.70	21	1,580	1.33%
2018/10/05	6	19.78	0	0.00	19.70	6	1,578	0.38%
2018/10/04	3	20.17	0	0.00	20.20	3	1,542	0.19%
2018/10/01	0	0.00	20	20.40	20.65	-20	1,525	-1.31%
2018/09/28	2	20.35	0	0.00	20.40	2	1,531	0.13%
2018/09/21	20	20.75	5	20.70	20.70	15	1,480	1.01%
2018/09/20	3	20.30	0	0.00	19.95	3	1,382	0.22%
2018/09/19	0	0.00	4	20.45	20.45	-4	1,365	-0.29%
2018/09/18	1	20.45	8	20.50	20.35	-7	1,360	-0.51%
2018/09/17	3	20.55	0	0.00	20.55	3	1,352	0.22%
2018/09/14	0	0.00	2	20.40	20.40	-2	1,297	-0.15%
2018/09/10	2	19.58	0	0.00	19.55	2	1,254	0.16%
2018/09/05	0	0.00	1	20.00	20.00	-1	1,234	-0.08%
2018/09/03	5	20.15	0	0.00	20.00	5	1,288	0.39%
2018/08/31	0	0.00	1	20.25	20.25	-1	1,281	-0.08%
2018/08/14	6	19.53	0	0.00	19.60	6	1,218	0.49%
2018/08/13	4	19.23	0	0.00	19.30	4	1,213	0.33%
2018/08/10	1	19.70	0	0.00	19.80	1	1,184	0.08%
2018/08/09	7	20.16	0	0.00	19.80	7	1,169	0.60%
2018/08/03	2	19.35	0	0.00	19.35	2	1,041	0.19%
2018/08/01	50	19.55	4	19.55	19.50	46	1,059	4.34%
2018/07/30	0	0.00	18	19.35	19.35	-18	1,065	-1.69%
2018/07/26	0	0.00	22	19.37	19.55	-22	1,079	-2.04%
2018/07/25	0	0.00	7	19.28	19.30	-7	1,070	-0.65%
2018/07/24	0	0.00	15	19.16	19.25	-15	1,070	-1.40%
2018/07/23	10	18.90	0	0.00	18.90	10	1,061	0.94%
2018/07/20	5	18.65	0	0.00	18.65	5	1,070	0.47%
2018/07/18	5	18.50	0	0.00	18.60	5	1,096	0.46%
2018/07/12	5	18.15	0	0.00	18.20	5	1,195	0.42%
2018/07/09	1	17.90	0	0.00	18.00	1	1,220	0.08%
2018/07/04	5	18.80	0	0.00	18.85	5	1,191	0.42%
2018/06/28	2	18.85	0	0.00	18.80	2	1,166	0.17%
2018/06/22	3	19.05	0	0.00	19.20	3	1,160	0.26%
2018/06/14	5	19.35	0	0.00	19.35	5	1,148	0.44%
2018/06/13	5	19.65	0	0.00	19.60	5	1,145	0.44%
2018/06/12	10	19.88	1	19.80	19.80	9	1,141	0.79%
2018/06/11	5	19.65	0	0.00	19.50	5	1,088	0.46%
2018/06/08	3	19.43	0	0.00	19.45	3	1,085	0.28%
2018/06/07	8	19.55	0	0.00	19.40	8	1,126	0.71%
2018/05/25	0	0.00	1	19.25	19.25	-1	1,114	-0.09%
2018/05/24	0	0.00	1	18.80	18.80	-1	1,065	-0.09%
2018/05/18	1	18.50	0	0.00	18.55	1	1,114	0.09%
2018/05/14	1	18.75	0	0.00	18.60	1	1,234	0.08%
2018/05/11	0	0.00	5	19.15	19.00	-5	1,226	-0.41%
2018/05/10	1	19.10	1	19.15	19.20	0	1,230	0.00%
2018/05/08	5	18.65	0	0.00	18.65	5	1,256	0.40%
2018/04/24	4	19.41	0	0.00	19.25	4	1,738	0.23%
2018/04/23	1	19.85	0	0.00	19.85	1	1,992	0.05%
2018/04/20	1	20.00	0	0.00	20.05	1	2,095	0.05%
2018/04/18	1	19.90	0	0.00	19.95	1	2,043	0.05%
2018/04/17	1	20.30	0	0.00	20.15	1	2,028	0.05%
2018/04/03	1	20.60	0	0.00	20.70	1	2,037	0.05%
2018/03/23	4	20.59	0	0.00	20.70	4	2,053	0.19%
2018/03/21	1	21.25	0	0.00	21.15	1	2,024	0.05%
2018/03/20	1	21.30	0	0.00	21.30	1	2,018	0.05%
2018/03/13	3	21.60	4	21.48	21.50	-1	2,030	-0.05%
2018/03/09	2	21.08	0	0.00	21.15	2	2,004	0.10%
2018/03/08	2	21.15	0	0.00	21.15	2	1,999	0.10%
2018/03/06	1	21.50	0	0.00	21.60	1	1,993	0.05%
2018/02/27	1	21.45	0	0.00	21.45	1	1,977	0.05%
2018/02/07	1	21.15	0	0.00	21.15	1	1,990	0.05%
2018/02/06	2	21.25	10	21.00	21.10	-8	1,976	-0.40%
2018/02/05	0	0.00	1	22.35	22.35	-1	1,934	-0.05%
2018/02/02	5	22.80	0	0.00	22.70	5	1,928	0.26%
2018/02/01	10	22.80	10	22.85	22.70	0	1,937	0.00%
2018/01/30	1	23.20	1	23.20	22.95	0	1,904	0.00%
2018/01/26	10	24.10	15	23.90	23.45	-5	1,867	-0.27%
2018/01/25	1	23.40	3	23.45	23.00	-2	1,626	-0.12%
2018/01/23	1	22.40	0	0.00	22.40	1	1,509	0.07%
2018/01/19	5	22.70	0	0.00	22.60	5	1,511	0.33%
2018/01/18	2	23.05	0	0.00	22.90	2	1,485	0.13%
2018/01/17	4	23.38	5	23.30	23.40	-1	1,425	-0.07%
2018/01/16	3	22.37	4	22.00	22.75	-1	1,154	-0.09%
2018/01/11	0	0.00	8	21.50	21.25	-8	1,125	-0.71%
2018/01/10	0	0.00	1	21.65	21.55	-1	1,133	-0.09%