康舒 (6282)-北城券商分點個股進出

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
37.55
漲跌
▲0.25
漲幅
+0.67%
成交量
5,250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(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－北城券商分點個股進出

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

北城券商分點個股進出
北城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
2024/05/09	2	37.53	1	37.30	37.30	1	10,844	0.01%
2024/05/08	6	37.71	8	37.66	37.95	-2	10,925	-0.02%
2024/05/07	7	38.69	5	38.40	38.30	2	11,028	0.02%
2024/05/06	1	38.80	0	0.00	38.90	1	11,092	0.01%
2024/05/03	2	39.38	0	0.00	39.35	2	10,976	0.02%
2024/05/02	1	39.25	3	39.55	40.00	-2	10,957	-0.02%
2024/04/30	0	0.00	1	39.65	39.75	-1	10,972	-0.01%
2024/04/29	1	39.80	25	39.68	39.90	-24	10,992	-0.22%
2024/04/26	1	39.90	1	39.50	39.50	0	10,984	0.00%
2024/04/25	13	40.10	7	39.88	39.85	6	10,967	0.05%
2024/04/24	7	39.72	4	40.03	40.40	3	10,947	0.03%
2024/04/23	2	38.90	6	38.90	38.85	-4	10,931	-0.04%
2024/04/22	11	40.42	10	40.38	39.35	1	10,877	0.01%
2024/04/19	8	39.84	3	40.08	39.50	5	10,745	0.05%
2024/04/18	14	40.99	12	40.67	40.40	2	10,615	0.02%
2024/04/17	15	40.39	7	39.99	40.75	8	10,474	0.08%
2024/04/16	5	39.05	20	38.74	38.30	-15	10,305	-0.15%
2024/04/15	1	40.00	4	40.06	39.90	-3	10,315	-0.03%
2024/04/12	3	40.60	6	40.36	40.45	-3	10,271	-0.03%
2024/04/11	17	40.21	5	40.02	40.25	12	10,156	0.12%
2024/04/10	1	39.30	0	0.00	39.20	1	9,981	0.01%
2024/04/09	6	38.85	2	38.80	39.00	4	10,013	0.04%
2024/04/02	0	0.00	3	39.05	39.10	-3	10,097	-0.03%
2024/03/29	1	38.80	2	38.95	38.75	-1	10,193	-0.01%
2024/03/28	0	0.00	2.1	39.00	38.90	-2.1	10,175	-0.02%
2024/03/26	3	39.38	1	40.15	39.15	2	10,103	0.02%
2024/03/25	0	0.00	4	40.13	39.90	-4	10,099	-0.04%
2024/03/22	5	40.41	0	0.00	40.20	5	10,107	0.05%
2024/03/21	2	40.13	1	40.00	40.30	1	10,097	0.01%
2024/03/20	2	40.00	4	39.85	39.65	-2	10,091	-0.02%
2024/03/19	3	39.85	3	40.15	39.80	0	10,154	0.00%
2024/03/18	0	0.00	10	39.35	39.65	-10	10,366	-0.10%
2024/03/15	10	39.10	6	39.80	39.80	4	10,478	0.04%
2024/03/14	4	39.05	0	0.00	39.20	4	10,726	0.04%
2024/03/13	16	39.54	58	39.41	39.05	-42	10,774	-0.39%
2024/03/12	3	40.37	3	40.40	40.30	0	10,779	0.00%
2024/03/11	0	0.00	1	40.00	40.00	-1	10,904	-0.01%
2024/03/08	1	39.85	1	39.70	39.85	0	11,025	0.00%
2024/03/07	1	40.10	23	40.27	40.00	-22	11,118	-0.20%
2024/03/06	6	41.45	0	0.00	41.10	6	11,233	0.05%
2024/03/04	51	42.07	0	0.00	41.80	51	11,485	0.44%
2024/03/01	6	42.43	6	42.40	42.25	0	11,617	0.00%
2024/02/29	34	42.41	25.1	41.75	42.60	8.9	11,708	0.08%
2024/02/27	5	40.14	4.2	39.52	39.50	0.8	11,723	0.01%
2024/02/26	12	40.62	2	40.65	40.60	10	13,446	0.07%
2024/02/23	12	40.81	0	0.00	40.55	12	15,113	0.08%
2024/02/22	5	41.51	3	41.50	41.50	2	15,239	0.01%
2024/02/21	47	42.62	5	43.03	41.45	42	15,179	0.28%
2024/02/20	9	43.82	4	44.03	42.85	5	14,721	0.03%
2024/02/19	9	43.41	11	43.71	43.85	-2	14,197	-0.01%
2024/02/16	25	43.45	31	43.31	43.55	-6	13,967	-0.04%
2024/02/15	6	41.53	9	42.28	42.20	-3	13,696	-0.02%
2024/02/05	1	41.60	3	40.85	41.70	-2	13,589	-0.01%
2024/02/02	5	41.53	2	41.88	41.35	3	13,461	0.02%
2024/02/01	14	41.80	16	42.15	42.00	-2	13,292	-0.02%
2024/01/30	0	0.00	3.1	41.10	40.50	-3.1	12,741	-0.02%
2024/01/29	7	40.90	10	40.19	40.65	-3	12,517	-0.02%
2024/01/26	2	38.95	5.1	39.05	38.90	-3.1	12,381	-0.03%
2024/01/25	9	39.90	26	39.37	39.35	-17	12,422	-0.14%
2024/01/24	1	39.95	6	40.03	39.85	-5	12,460	-0.04%
2024/01/23	7	39.66	6	40.00	40.05	1	12,528	0.01%
2024/01/22	6.7	39.50	0	0.00	39.45	6.7	12,543	0.05%
2024/01/19	2	38.85	2	39.00	38.85	0	12,579	0.00%
2024/01/18	1	37.80	0	0.00	38.30	1	12,595	0.01%
2024/01/17	0	0.00	2.3	38.62	37.90	-2.3	12,633	-0.02%
2024/01/16	0	0.00	1	38.85	38.85	-1	12,610	-0.01%
2024/01/15	0	0.00	2	39.45	39.35	-2	12,657	-0.02%
2024/01/12	10	39.20	9	38.95	38.95	1	12,760	0.01%
2024/01/11	2	40.00	0	0.00	39.45	2	12,847	0.02%
2024/01/10	0	0.00	5	38.46	38.75	-5	12,892	-0.04%
2024/01/09	3	39.05	2	39.10	38.90	1	12,968	0.01%
2024/01/08	0.1	39.95	0	0.00	39.90	0.1	13,101	0.00%
2024/01/04	2	39.93	12.2	39.89	39.75	-10.2	13,377	-0.08%
2024/01/03	3	40.20	5	40.22	40.10	-2	13,467	-0.01%
2024/01/02	2	41.13	0	0.00	40.85	2	13,473	0.01%
2023/12/29	5	41.55	2	41.25	41.10	3	13,509	0.02%
2023/12/28	2	41.50	2	41.50	41.25	0	13,529	0.00%
2023/12/27	5	41.18	3	41.28	40.90	2	13,590	0.01%
2023/12/26	9.1	41.01	1	40.60	41.30	8.1	13,787	0.06%
2023/12/25	1.1	40.91	0	0.00	40.50	1.1	13,817	0.01%
2023/12/22	0	0.00	4	40.56	40.45	-4	13,842	-0.03%
2023/12/21	0	0.00	5.2	40.49	40.55	-5.2	13,877	-0.04%
2023/12/20	3	40.75	2	40.70	40.90	1	13,918	0.01%
2023/12/19	3	39.95	2	39.93	40.00	1	13,976	0.01%
2023/12/18	9	40.22	0	0.00	40.05	9	14,091	0.06%
2023/12/15	4.2	41.00	1	40.75	40.50	3.2	14,169	0.02%
2023/12/14	3	40.50	5	40.55	40.55	-2	14,320	-0.01%
2023/12/13	13	40.31	5.2	40.06	40.05	7.8	14,340	0.05%
2023/12/12	4	41.70	1	41.75	41.25	3	14,203	0.02%
2023/12/11	4	42.83	1	42.10	42.00	3	14,209	0.02%
2023/12/08	1.1	42.03	3	41.88	41.75	-1.9	14,044	-0.01%
2023/12/07	3	42.27	2	42.35	41.80	1	14,679	0.01%
2023/12/06	11	42.02	1	42.75	41.50	10	14,734	0.07%
2023/12/05	9	40.96	1	41.75	41.60	8	14,713	0.05%
2023/12/04	4	41.76	3	41.38	41.25	1	14,650	0.01%
2023/12/01	3	42.27	4	42.59	42.10	-1	14,631	-0.01%
2023/11/30	4	41.88	2	41.95	41.90	2	14,758	0.01%
2023/11/29	5	41.80	13	41.65	41.65	-8	14,853	-0.05%
2023/11/28	16	41.99	3	41.88	41.80	13	15,043	0.09%
2023/11/27	11	42.79	6	42.62	42.30	5	14,918	0.03%
2023/11/24	9.1	43.49	3	43.68	43.70	6.1	14,718	0.04%
2023/11/23	41.1	44.73	29	45.05	43.75	12.1	14,331	0.08%
2023/11/22	23	43.58	41.5	43.67	44.10	-18.5	12,667	-0.15%
2023/11/21	0	0.00	9	39.97	40.70	-9	11,159	-0.08%
2023/11/20	2	39.20	2.1	39.25	39.45	-0.1	11,274	0.00%
2023/11/17	2	38.83	7	38.99	38.95	-5	11,838	-0.04%
2023/11/16	3.3	39.12	12	39.16	39.45	-8.7	12,003	-0.07%
2023/11/15	1	37.70	5	38.39	38.35	-4	11,935	-0.03%
2023/11/14	11	37.52	2	37.40	37.15	9	12,047	0.07%
2023/11/13	5	37.73	2	38.00	38.40	3	12,162	0.02%
2023/11/08	0.2	39.68	5	39.88	39.55	-4.8	12,864	-0.04%
2023/11/07	0	0.00	1	39.35	39.20	-1	13,105	-0.01%
2023/11/06	1	39.40	1	39.10	39.55	0	14,180	0.00%
2023/11/03	0	0.00	5	38.90	38.80	-5	14,553	-0.03%
2023/11/02	2	38.50	0	0.00	38.60	2	14,975	0.01%
2023/11/01	8	38.00	5	38.00	38.00	3	15,472	0.02%
2023/10/31	4	38.79	0	0.00	38.00	4	15,773	0.03%
2023/10/30	0	0.00	1	39.20	39.20	-1	16,754	-0.01%
2023/10/27	8	38.76	0	0.00	38.55	8	17,835	0.04%
2023/10/26	3	38.98	8	39.22	38.95	-5	19,965	-0.03%
2023/10/25	1	39.85	1	40.20	39.70	0	20,822	0.00%
2023/10/24	0	0.00	1	39.30	40.00	-1	21,932	0.00%
2023/10/23	1	39.35	0	0.00	39.50	1	22,787	0.00%
2023/10/20	0	0.00	1	39.35	39.40	-1	23,267	0.00%
2023/10/19	15	39.77	5	39.70	39.70	10	23,658	0.04%
2023/10/18	15	40.16	5	39.95	39.95	10	24,055	0.04%
2023/10/17	6	41.08	6	40.70	40.70	0	24,732	0.00%
2023/10/16	8	40.99	5	41.45	41.45	3	25,612	0.01%
2023/10/13	3	43.25	4	43.48	42.80	-1	27,961	0.00%
2023/10/12	8	43.15	2	43.95	43.45	6	30,081	0.02%
2023/10/11	3	43.02	1	42.35	42.35	2	30,210	0.01%
2023/10/06	2	43.83	0	0.00	43.70	2	30,670	0.01%
2023/10/05	1	44.05	2	44.38	44.30	-1	31,388	0.00%
2023/10/04	1	43.80	0	0.00	43.85	1	31,815	0.00%
2023/10/03	5	44.60	10	44.85	44.20	-5	32,722	-0.02%
2023/10/02	9	45.06	13	45.32	45.45	-4	33,628	-0.01%
2023/09/28	12	44.14	4	44.03	43.70	8	34,336	0.02%
2023/09/27	1	43.35	0	0.00	43.10	1	35,761	0.00%
2023/09/26	0	0.00	1	43.60	43.20	-1	37,794	0.00%
2023/09/25	2	43.65	3	43.48	43.45	-1	38,974	0.00%
2023/09/22	13	43.07	0	0.00	43.50	13	39,302	0.03%
2023/09/21	12	42.65	11	42.60	42.60	1	39,267	0.00%
2023/09/20	4	43.78	4	43.19	43.15	0	39,189	0.00%
2023/09/19	15	44.23	3	44.30	43.40	12	39,311	0.03%
2023/09/18	14	44.88	1.3	44.84	44.65	12.7	39,690	0.03%
2023/09/15	3.1	45.73	5	45.80	45.75	-2	40,063	0.00%
2023/09/14	2	45.60	0	0.00	45.70	2	40,128	0.00%
2023/09/13	2	45.13	1	45.15	45.05	1	40,247	0.00%
2023/09/12	17	46.83	10	46.70	45.40	7	40,652	0.02%
2023/09/11	2	44.65	1	44.20	44.85	1	40,603	0.00%
2023/09/08	9	46.16	1	46.05	45.80	8	40,753	0.02%
2023/09/07	1	47.40	5	47.06	47.00	-4	40,959	-0.01%
2023/09/06	2	47.25	19	47.61	47.35	-17	41,183	-0.04%
2023/09/05	4	46.85	4	47.03	47.20	0	41,306	0.00%
2023/09/04	8	45.39	5.1	46.10	45.90	3	41,445	0.01%
2023/09/01	5	47.00	29.3	46.95	46.35	-24.3	41,770	-0.06%
2023/08/31	26	46.27	16	46.06	46.45	10	42,779	0.02%
2023/08/30	1.4	46.54	7	46.99	46.45	-5.6	44,062	-0.01%
2023/08/29	13	46.30	18.1	46.55	46.55	-5.1	45,482	-0.01%
2023/08/28	11	46.17	5	46.85	46.35	6	46,384	0.01%
2023/08/25	3	47.18	10	47.27	46.85	-7	46,902	-0.01%
2023/08/24	20	47.49	23	47.42	47.10	-3	46,948	-0.01%
2023/08/23	45.5	48.97	26	48.60	47.85	19.5	47,201	0.04%
2023/08/22	2	51.00	2	50.45	49.90	0	46,884	0.00%
2023/08/21	4	50.60	10	51.00	50.40	-6	46,749	-0.01%
2023/08/18	20	51.55	28.1	51.27	50.20	-8.1	47,029	-0.02%
2023/08/17	4	51.40	11.1	51.50	51.90	-7.1	47,268	-0.02%
2023/08/16	5	50.25	6	50.50	50.60	-1	47,831	0.00%
2023/08/15	1	50.80	20	50.82	50.80	-19	48,675	-0.04%
2023/08/14	11	49.29	4	50.00	49.10	7	49,027	0.01%
2023/08/11	21.2	50.97	7	51.04	50.90	14.2	48,792	0.03%
2023/08/10	30	51.77	18	53.37	50.90	12	48,516	0.02%
2023/08/09	15	53.54	9.1	52.78	52.90	5.9	47,486	0.01%
2023/08/08	2	54.25	47	54.27	54.30	-45	47,202	-0.10%
2023/08/07	26.3	54.00	45	54.28	54.60	-18.7	46,958	-0.04%
2023/08/04	22.5	51.35	7	52.26	52.30	15.5	46,645	0.03%
2023/08/02	78.4	52.85	13	51.42	51.20	65.4	46,533	0.14%
2023/08/01	32	55.54	12.9	55.43	54.20	19.1	45,650	0.04%
2023/07/31	40.1	57.69	66.1	57.59	55.50	-26	44,794	-0.06%
2023/07/28	21.7	54.92	32	54.82	54.90	-10.3	42,884	-0.02%
2023/07/27	35	53.65	92.3	54.11	54.40	-57.3	42,240	-0.14%
2023/07/26	25.5	51.57	22.6	51.44	51.80	2.9	41,399	0.01%
2023/07/25	27	52.58	16	52.53	51.80	11	41,221	0.03%
2023/07/24	19	51.83	15	51.73	51.70	4	41,224	0.01%
2023/07/21	29	53.31	13	53.52	53.30	16	41,214	0.04%
2023/07/20	58	55.25	45.1	54.85	54.40	12.9	41,816	0.03%
2023/07/19	20	54.23	33	54.52	55.00	-13	41,858	-0.03%
2023/07/18	116	55.94	82	54.17	52.70	34	42,707	0.08%	大買/
2023/07/17	102	54.45	66.4	55.14	56.10	35.6	42,738	0.08%	大買/
2023/07/14	8.4	51.09	11	51.32	51.20	-2.6	41,616	-0.01%
2023/07/13	21.5	50.99	17	51.36	50.00	4.5	41,722	0.01%
2023/07/12	38	51.89	35	51.91	51.80	3	41,607	0.01%
2023/07/11	21	51.10	19	50.57	50.50	2	40,894	0.00%
2023/07/10	61	52.72	63	52.42	51.10	-2	40,558	0.00%
2023/07/07	240	52.46	544	53.58	53.10	-304	39,683	-0.77%	大買/大賣/鉅額交易
2023/07/06	133	52.70	18	52.62	52.20	115	38,769	0.30%	大買/鉅額交易
2023/07/05	1,926	54.40	1,715	53.80	53.60	211	37,858	0.56%	大買/大賣/鉅額交易
2023/07/04	966	50.77	968.6	51.51	50.90	-2.6	36,367	-0.01%	大買/大賣/
2023/07/03	11	49.09	25	49.19	48.90	-14	34,318	-0.04%
2023/06/30	16	46.06	12	45.06	46.45	4	33,156	0.01%
2023/06/29	2	44.38	13	44.31	44.10	-11	32,804	-0.03%
2023/06/27	7	44.85	0	0.00	44.50	7	32,815	0.02%
2023/06/26	19	46.57	16	46.17	45.55	3	32,644	0.01%
2023/06/21	13.4	48.50	4	47.88	48.80	9.4	32,215	0.03%
2023/06/20	2	47.25	0	0.00	46.90	2	31,953	0.01%
2023/06/19	6	46.87	11	47.01	46.65	-5	31,896	-0.02%
2023/06/16	30	48.39	4	48.04	47.70	26	31,826	0.08%
2023/06/15	8	47.96	7	47.94	48.45	1	31,480	0.00%
2023/06/14	2	46.90	6	46.98	47.00	-4	31,053	-0.01%
2023/06/13	5	47.80	7	47.51	47.55	-2	30,911	-0.01%
2023/06/12	7	47.76	7	48.01	47.60	0	30,884	0.00%
2023/06/09	1	48.15	1	47.80	47.90	0	30,833	0.00%
2023/06/08	13.6	48.10	1	48.95	47.20	12.6	30,866	0.04%
2023/06/07	12	48.24	4	48.71	48.10	8	30,694	0.03%
2023/06/06	30	48.56	17	49.22	49.20	13	30,757	0.04%
2023/06/05	34.1	51.22	42	50.84	51.20	-7.9	30,189	-0.03%
2023/06/02	25	48.65	48.3	48.56	49.85	-23.3	29,311	-0.08%
2023/06/01	14	45.91	18	45.97	45.35	-4	28,629	-0.01%
2023/05/31	3	45.00	9	44.88	45.00	-6	27,799	-0.02%
2023/05/30	4.7	43.81	0.1	44.05	43.60	4.6	27,272	0.02%
2023/05/29	6	44.07	5	44.75	44.05	1	27,500	0.00%
2023/05/26	3	43.47	4	43.15	42.15	-1	27,080	0.00%
2023/05/24	5	43.40	10	44.08	43.90	-5	27,509	-0.02%
2023/05/23	5	43.87	4	43.99	43.70	1	28,127	0.00%
2023/05/22	2	44.15	4	44.10	43.70	-2	27,785	-0.01%
2023/05/19	15	42.75	18	43.38	42.50	-3	26,995	-0.01%
2023/05/18	8	41.63	11	41.81	42.20	-3	26,067	-0.01%
2023/05/17	2	40.10	3	40.18	39.95	-1	25,602	0.00%
2023/05/16	0	0.00	4	39.34	39.25	-4	25,599	-0.02%
2023/05/15	1	39.10	5	39.18	38.95	-4	25,739	-0.02%
2023/05/12	9	39.22	3	39.22	39.55	6	26,196	0.02%
2023/05/11	9	39.52	19	39.10	38.80	-10	27,085	-0.04%
2023/05/10	5	40.71	16	39.98	40.10	-11	27,456	-0.04%
2023/05/09	5	40.94	2	42.03	40.85	3	28,203	0.01%
2023/05/08	1	42.70	2	42.60	42.55	-1	28,589	0.00%
2023/05/05	2	41.58	0	0.00	41.70	2	28,955	0.01%
2023/05/04	2.2	41.69	0	0.00	42.25	2.2	29,544	0.01%
2023/05/03	17.1	42.61	2	42.40	42.10	15.1	30,042	0.05%
2023/05/02	8.8	43.11	7	43.31	43.20	1.8	30,939	0.01%
2023/04/28	11	42.55	3	43.93	42.30	8	31,074	0.03%
2023/04/27	9.3	43.14	4	43.44	43.45	5.3	30,334	0.02%
2023/04/26	2	42.25	3	42.78	42.75	-1	29,778	0.00%
2023/04/25	10	43.51	40	42.42	43.00	-30	29,262	-0.10%
2023/04/24	7	45.21	17	45.04	45.50	-10	28,135	-0.04%
2023/04/21	27	44.13	21	43.80	43.60	6	27,259	0.02%
2023/04/20	84	44.98	41	44.95	44.10	43	25,445	0.17%
2023/04/19	11	42.30	45	42.88	43.60	-34	22,841	-0.15%
2023/04/18	14	40.42	10	40.86	39.65	4	21,741	0.02%
2023/04/17	4	40.59	62.2	40.28	40.45	-58.2	21,293	-0.27%
2023/04/14	3	38.33	0	0.00	38.20	3	20,859	0.01%
2023/04/13	16.2	38.91	0	0.00	38.70	16.2	20,818	0.08%
2023/04/11	0	0.00	5	39.77	39.10	-5	20,577	-0.02%
2023/04/10	1	39.00	0	0.00	38.90	1	20,426	0.00%
2023/04/06	1	38.30	4	38.35	38.25	-3	20,286	-0.01%
2023/03/31	2	38.70	1	38.60	38.55	1	20,243	0.00%
2023/03/30	4	38.24	0	0.00	38.25	4	20,171	0.02%
2023/03/29	0	0.00	5	38.37	38.20	-5	20,138	-0.02%
2023/03/28	1	38.00	0	0.00	38.25	1	20,130	0.00%
2023/03/27	8	39.11	6	39.34	39.00	2	19,980	0.01%
2023/03/24	2	39.25	2	39.10	39.15	0	19,905	0.00%
2023/03/23	12	39.31	28	39.26	38.95	-16	19,818	-0.08%
2023/03/22	21	40.34	5	40.15	40.05	16	19,608	0.08%
2023/03/21	1	41.00	15	40.91	40.55	-14	19,464	-0.07%
2023/03/20	1	39.90	10	39.87	40.00	-9	19,267	-0.05%
2023/03/17	2	40.20	0	0.00	40.20	2	19,160	0.01%
2023/03/16	29	40.19	19	39.95	40.30	10	18,916	0.05%
2023/03/15	17	41.10	19	41.11	40.65	-2	18,713	-0.01%
2023/03/14	0	0.00	2	40.53	40.45	-2	18,427	-0.01%
2023/03/13	8	39.69	8	40.11	40.40	0	18,211	0.00%
2023/03/10	11	39.82	4	39.51	39.60	7	18,022	0.04%
2023/03/09	20	40.90	6	40.70	41.00	14	17,743	0.08%
2023/03/08	29	41.63	45	42.10	42.60	-16	17,033	-0.09%
2023/03/07	18	41.54	13	41.43	41.25	5	16,222	0.03%
2023/03/06	6	40.87	24	41.20	40.95	-18	15,670	-0.11%
2023/03/03	5	39.19	2	39.70	39.15	3	14,883	0.02%
2023/03/02	3	39.38	0	0.00	39.30	3	14,712	0.02%
2023/03/01	8	39.71	71	39.76	39.70	-63	14,472	-0.44%
2023/02/24	13	38.16	1	38.10	38.00	12	13,947	0.09%
2023/02/23	50	39.19	1	39.60	38.90	49	13,626	0.36%
2023/02/22	28	39.44	7	39.68	39.25	21	13,325	0.16%
2023/02/21	30	39.80	47.3	39.58	41.35	-17.3	12,743	-0.14%
2023/02/20	27	38.11	8	38.13	38.00	19	11,775	0.16%
2023/02/17	0	0.00	32	37.67	37.85	-32	11,738	-0.27%
2023/02/16	1	37.45	18	37.48	37.45	-17	11,607	-0.15%
2023/02/15	15	37.32	11	36.96	36.95	4	11,476	0.03%
2023/02/14	42	37.14	3	36.87	36.80	39	11,304	0.34%
2023/02/13	10	37.40	12	37.73	37.40	-2	11,196	-0.02%
2023/02/10	37	38.79	28	38.71	37.80	9	11,041	0.08%
2023/02/09	18.3	38.10	37	38.62	38.75	-18.7	10,531	-0.18%
2023/02/08	18	37.17	19	37.57	36.85	-1	9,585	-0.01%
2023/02/07	26	35.96	13	37.61	37.85	13	8,994	0.14%
2023/02/06	11	37.47	13	37.55	38.35	-2	8,026	-0.02%
2023/02/03	14	38.00	5	38.21	38.30	9	7,409	0.12%
2023/02/02	9	37.18	11	37.28	38.00	-2	6,824	-0.03%
2023/02/01	5	35.98	13	36.00	36.45	-8	5,941	-0.13%
2023/01/31	17	34.26	29	35.22	35.20	-12	5,156	-0.23%
2023/01/30	0	0.00	13	32.59	32.60	-13	4,049	-0.32%
2023/01/13	0	0.00	1	29.20	29.20	-1	3,613	-0.03%
2023/01/10	1	29.75	0	0.00	29.65	1	3,701	0.03%
2023/01/09	1	30.50	0	0.00	30.40	1	3,687	0.03%
2023/01/06	2	30.40	0	0.00	30.30	2	3,680	0.05%
2023/01/04	0	0.00	2	30.83	30.65	-2	3,743	-0.05%
2023/01/03	0	0.00	6	30.58	30.60	-6	3,722	-0.16%
2022/12/30	0	0.00	1	30.00	29.85	-1	3,717	-0.03%
2022/12/29	1	29.40	1	29.30	29.45	0	3,859	0.00%
2022/12/23	1	30.25	0	0.00	30.40	1	3,938	0.03%
2022/12/21	1	30.10	0	0.00	30.00	1	4,099	0.02%
2022/12/20	1	30.10	7	30.69	29.75	-6	4,113	-0.15%
2022/12/19	0	0.00	5	30.40	30.40	-5	4,133	-0.12%
2022/12/16	2	30.30	0	0.00	30.10	2	4,159	0.05%
2022/12/15	23	31.16	12	31.28	31.00	11	4,148	0.27%
2022/12/13	0	0.00	1	30.45	30.35	-1	4,218	-0.02%
2022/12/09	1	30.30	0	0.00	30.05	1	4,290	0.02%
2022/12/07	2	29.85	0	0.00	29.90	2	4,285	0.05%
2022/12/06	0	0.00	1	30.70	30.20	-1	4,259	-0.02%
2022/12/05	0	0.00	1	31.10	31.10	-1	4,283	-0.02%
2022/12/02	3	30.95	2.4	31.11	30.90	0.6	4,236	0.01%
2022/12/01	2	30.35	7	30.37	30.35	-5	4,090	-0.12%
2022/11/30	3	30.20	6	30.00	30.00	-3	4,014	-0.07%
2022/11/29	0	0.00	1	30.10	30.15	-1	4,026	-0.02%
2022/11/28	4	29.75	3	29.85	29.80	1	4,023	0.02%
2022/11/25	0.4	29.95	9	30.19	29.85	-8.6	4,051	-0.21%
2022/11/24	6	29.60	3	29.87	29.95	3	4,013	0.07%
2022/11/23	0	0.00	2	29.35	29.35	-2	3,981	-0.05%
2022/11/22	1	29.40	0	0.00	29.30	1	4,025	0.02%
2022/11/21	0	0.00	1	29.70	29.65	-1	4,037	-0.02%
2022/11/18	4	30.00	1	30.10	29.60	3	4,047	0.07%
2022/11/17	13	30.36	9	30.29	30.05	4	4,006	0.10%
2022/11/16	2	30.10	1	30.40	29.90	1	3,918	0.03%
2022/11/15	14	30.29	7	30.21	30.40	7	3,853	0.18%
2022/11/11	1	29.30	1	29.15	29.15	0	3,639	0.00%
2022/11/10	1	29.05	1	29.25	29.05	0	3,731	0.00%
2022/11/09	3	29.78	2	29.88	29.45	1	3,743	0.03%
2022/11/07	0	0.00	2	29.73	29.55	-2	3,673	-0.05%
2022/11/04	2	29.65	32.1	29.52	29.85	-30.1	3,647	-0.83%
2022/11/03	0	0.00	1	29.00	29.00	-1	3,582	-0.03%
2022/11/02	1	28.75	1	28.75	28.75	0	3,572	0.00%
2022/10/31	3	27.80	0	0.00	27.60	3	3,581	0.08%
2022/10/27	0	0.00	2	27.70	27.85	-2	3,700	-0.05%
2022/10/26	3	28.00	0	0.00	27.60	3	3,758	0.08%
2022/10/21	0	0.00	2	27.45	27.45	-2	4,228	-0.05%
2022/10/20	2	27.73	1	27.30	27.30	1	4,225	0.02%
2022/10/14	1	28.15	0	0.00	28.15	1	4,281	0.02%
2022/10/13	1	28.15	0	0.00	27.20	1	4,332	0.02%
2022/10/12	0	0.00	8	28.53	28.70	-8	4,314	-0.19%
2022/10/07	0	0.00	6	29.84	29.60	-6	4,430	-0.14%
2022/10/06	23	29.83	9	29.84	29.85	14	4,486	0.31%
2022/10/05	0	0.00	1	28.85	28.90	-1	4,372	-0.02%
2022/09/30	1	27.70	0	0.00	28.15	1	4,609	0.02%
2022/09/29	1	28.65	2	28.30	28.20	-1	4,664	-0.02%
2022/09/28	31	28.29	0	0.00	27.75	31	4,663	0.66%
2022/09/27	0	0.00	5	28.20	28.20	-5	4,600	-0.11%
2022/09/26	2	28.28	2	28.45	27.80	0	4,633	0.00%
2022/09/23	1.1	29.78	0	0.00	29.50	1.1	4,634	0.02%
2022/09/21	6	30.34	2.1	30.13	30.05	3.9	4,752	0.08%
2022/09/20	3	29.98	5.1	29.89	30.30	-2.1	4,883	-0.04%
2022/09/19	1	29.05	0	0.00	28.85	1	4,809	0.02%
2022/09/16	2	29.75	7	30.16	29.60	-5	4,830	-0.10%
2022/09/15	0	0.00	3	29.80	29.55	-3	4,799	-0.06%
2022/09/14	3	28.93	5	29.44	29.45	-2	4,721	-0.04%
2022/09/13	0	0.00	4	29.35	29.20	-4	4,755	-0.08%
2022/09/12	5	29.32	70	29.35	29.30	-65	4,786	-1.36%
2022/09/07	2	28.18	0	0.00	28.10	2	4,776	0.04%
2022/09/06	7	28.90	0	0.00	28.50	7	4,865	0.14%
2022/09/05	0.1	28.85	0	0.00	28.85	0.1	4,866	0.00%
2022/09/02	5	29.54	0	0.00	29.45	5	4,858	0.10%
2022/08/31	0	0.00	1	30.25	30.30	-1	4,882	-0.02%
2022/08/30	1	29.75	30	29.70	29.55	-29	4,830	-0.60%
2022/08/29	0.1	29.50	2	29.85	29.50	-1.9	4,860	-0.04%
2022/08/26	3	30.68	0	0.00	30.60	3	4,817	0.06%
2022/08/24	1	30.40	2	30.35	30.35	-1	4,814	-0.02%
2022/08/19	0	0.00	2	30.55	30.55	-2	4,798	-0.04%
2022/08/17	1	30.45	0	0.00	30.25	1	4,779	0.02%
2022/08/15	0	0.00	6	30.88	31.25	-6	4,692	-0.13%
2022/08/09	2	29.90	4	30.05	30.10	-2	4,986	-0.04%
2022/08/08	1	29.35	2	29.20	29.70	-1	4,982	-0.02%
2022/08/05	5	29.91	2	30.00	29.95	3	4,964	0.06%
2022/08/04	8	30.11	4	30.35	29.90	4	4,959	0.08%
2022/08/03	1	31.10	4	30.60	30.50	-3	4,927	-0.06%
2022/08/02	0	0.00	3	31.23	31.35	-3	4,893	-0.06%
2022/08/01	13	32.06	0	0.00	31.95	13	4,889	0.27%
2022/07/29	108	31.45	11	30.74	31.90	97	4,757	2.04%	大買/
2022/07/28	4	30.45	0	0.00	30.40	4	4,468	0.09%
2022/07/27	1	30.60	0	0.00	30.60	1	4,453	0.02%
2022/07/26	1	30.40	3	30.40	30.10	-2	4,433	-0.05%
2022/07/25	0	0.00	1	31.00	31.00	-1	4,395	-0.02%
2022/07/22	0	0.00	6	31.43	31.35	-6	4,372	-0.14%
2022/07/20	0	0.00	1	31.70	31.20	-1	4,370	-0.02%
2022/07/19	0	0.00	1	31.40	31.50	-1	4,411	-0.02%
2022/07/18	5	31.13	0	0.00	31.05	5	4,407	0.11%
2022/07/15	0	0.00	13	30.82	31.10	-13	4,350	-0.30%
2022/07/13	3	30.30	12	30.20	30.00	-9	4,256	-0.21%
2022/07/11	0	0.00	3	30.43	30.20	-3	4,322	-0.07%
2022/07/08	3	30.35	6	30.23	30.30	-3	4,278	-0.07%
2022/07/07	8	28.65	4	28.48	28.90	4	4,186	0.10%
2022/07/06	8	28.58	2	28.70	28.60	6	4,222	0.14%
2022/07/05	1	27.65	2	28.13	28.10	-1	4,306	-0.02%
2022/07/04	1	27.80	0	0.00	27.55	1	4,364	0.02%
2022/07/01	0	0.00	1	29.55	28.35	-1	4,636	-0.02%
2022/06/30	1	29.20	2	29.55	28.80	-1	4,741	-0.02%
2022/06/29	1	30.35	0	0.00	30.20	1	4,745	0.02%
2022/06/28	15	30.25	4	30.53	30.80	11	4,778	0.23%
2022/06/27	3	30.00	4	29.80	29.80	-1	4,773	-0.02%
2022/06/24	3	29.60	10	29.80	29.80	-7	4,888	-0.14%
2022/06/21	3	28.75	13	28.48	28.75	-10	5,190	-0.19%
2022/06/20	4	27.94	1	27.55	27.20	3	5,300	0.06%
2022/06/17	0	0.00	10	28.20	28.30	-10	5,413	-0.18%
2022/06/16	0	0.00	1	29.35	28.60	-1	5,606	-0.02%
2022/06/15	12	29.49	2	29.28	29.35	10	5,699	0.18%
2022/06/14	1	28.05	0	0.00	28.90	1	5,669	0.02%
2022/06/13	1	28.50	1	28.55	28.45	0	5,760	0.00%
2022/06/09	0	0.00	3	29.85	29.65	-3	6,019	-0.05%
2022/06/08	5	29.90	2	30.00	29.70	3	6,068	0.05%
2022/06/07	0	0.00	2	29.78	29.55	-2	6,206	-0.03%
2022/06/06	0	0.00	1	29.50	29.30	-1	6,325	-0.02%
2022/06/01	2	29.53	0	0.00	29.45	2	6,505	0.03%
2022/05/30	1	29.25	1	29.30	29.40	0	6,732	0.00%
2022/05/27	0	0.00	1	28.95	28.90	-1	6,752	-0.01%
2022/05/26	0	0.00	1	29.10	28.55	-1	6,779	-0.01%
2022/05/25	1	28.90	0	0.00	28.95	1	6,813	0.01%
2022/05/24	1	28.70	0	0.00	28.25	1	6,884	0.01%
2022/05/23	3	29.03	0	0.00	28.80	3	6,884	0.04%
2022/05/20	2	29.85	1	30.20	29.40	1	6,919	0.01%
2022/05/19	1	29.25	3	29.23	29.60	-2	6,804	-0.03%
2022/05/18	1	29.00	9	29.23	29.45	-8	6,814	-0.12%
2022/05/12	0	0.00	1	27.10	26.55	-1	6,994	-0.01%
2022/05/11	2	27.28	0	0.00	27.25	2	7,008	0.03%
2022/05/10	1	26.40	4	27.36	27.45	-3	7,051	-0.04%
2022/05/09	1	27.65	1	27.15	27.15	0	7,221	0.00%
2022/05/06	5	28.81	0	0.00	28.70	5	7,247	0.07%
2022/05/05	1	29.75	1	29.75	29.75	0	7,312	0.00%
2022/04/26	0	0.00	1	29.45	29.20	-1	7,622	-0.01%
2022/04/25	12	29.41	1	29.55	29.20	11	7,678	0.14%
2022/04/22	1	31.25	0	0.00	31.05	1	7,645	0.01%
2022/04/21	0	0.00	1	31.75	31.60	-1	7,709	-0.01%
2022/04/20	5	32.22	2	32.25	32.30	3	7,785	0.04%
2022/04/19	4	32.06	65	31.92	32.05	-61	7,852	-0.78%
2022/04/18	2	31.85	2	31.28	31.30	0	8,049	0.00%
2022/04/15	0	0.00	4	32.05	31.90	-4	8,136	-0.05%
2022/04/14	3	32.52	0	0.00	32.30	3	8,330	0.04%
2022/04/13	25	32.64	2	32.65	32.85	23	8,546	0.27%
2022/04/12	1	32.50	0	0.00	32.50	1	9,449	0.01%
2022/04/11	6	32.84	0	0.00	32.70	6	9,696	0.06%
2022/04/08	5	34.34	10	34.26	34.15	-5	9,656	-0.05%
2022/04/07	18	35.02	6	35.81	34.05	12	9,718	0.12%
2022/04/06	24	35.77	1	35.90	35.70	23	9,652	0.24%
2022/04/01	1	34.85	3	35.57	35.90	-2	9,998	-0.02%
2022/03/31	4	35.93	7	35.54	35.50	-3	11,313	-0.03%
2022/03/30	5	35.68	14	35.55	35.95	-9	12,911	-0.07%
2022/03/29	16	35.40	6	35.17	34.90	10	13,307	0.08%
2022/03/28	26	35.09	2	35.35	35.55	24	13,210	0.18%
2022/03/25	20	35.86	48	35.90	35.60	-28	13,187	-0.21%
2022/03/24	3	35.93	5	35.69	35.50	-2	13,079	-0.02%
2022/03/23	16	35.32	0	0.00	35.35	16	13,109	0.12%
2022/03/22	1	34.80	3	35.42	35.70	-2	13,328	-0.02%
2022/03/21	6	35.23	9	35.31	35.10	-3	13,991	-0.02%
2022/03/18	4	34.05	6	34.24	34.35	-2	14,029	-0.01%
2022/03/17	0	0.00	5	33.75	33.75	-5	14,278	-0.04%
2022/03/16	9	33.03	3	33.02	32.95	6	14,679	0.04%
2022/03/15	2	33.55	32	33.39	32.85	-30	14,651	-0.20%
2022/03/14	39	33.67	2	33.55	33.45	37	14,637	0.25%
2022/03/11	1	34.60	2	34.68	34.75	-1	14,521	-0.01%
2022/03/10	21	34.61	13	34.60	34.35	8	14,539	0.06%
2022/03/09	0	0.00	4	33.78	34.00	-4	14,477	-0.03%
2022/03/08	1	32.30	45	32.37	32.15	-44	14,571	-0.30%
2022/03/07	18	33.67	2	33.30	33.00	16	14,967	0.11%
2022/03/04	31	34.49	3	34.82	34.40	28	15,099	0.19%
2022/03/03	1	34.00	38	34.31	34.25	-37	15,121	-0.24%
2022/03/02	11	33.23	2	33.60	33.60	9	15,242	0.06%
2022/03/01	2	33.70	0	0.00	33.85	2	15,363	0.01%
2022/02/25	27	33.74	1	33.90	33.25	26	15,621	0.17%
2022/02/24	28	33.86	53	33.29	33.30	-25	15,743	-0.16%
2022/02/23	20	34.43	0	0.00	34.60	20	15,845	0.13%
2022/02/22	3	34.17	0	0.00	34.20	3	16,268	0.02%
2022/02/18	8	35.55	4	35.36	35.55	4	17,442	0.02%
2022/02/17	1	34.90	9	35.39	34.95	-8	17,780	-0.04%
2022/02/16	1	34.95	21	34.71	34.85	-20	18,411	-0.11%
2022/02/15	0	0.00	16	34.47	33.90	-16	18,703	-0.09%
2022/02/14	17	33.60	0	0.00	33.60	17	19,805	0.09%
2022/02/11	1	34.45	0	0.00	34.50	1	21,027	0.00%
2022/02/10	1	35.35	5	35.35	34.80	-4	21,483	-0.02%
2022/02/08	0	0.00	5	34.61	34.75	-5	22,079	-0.02%
2022/02/07	0	0.00	7	33.44	33.95	-7	22,587	-0.03%
2022/01/26	3	32.00	10	32.10	31.95	-7	22,967	-0.03%
2022/01/25	3	32.73	4	32.53	32.10	-1	23,820	0.00%
2022/01/24	1	32.50	10	32.30	32.80	-9	24,747	-0.04%
2022/01/21	1	34.00	31	33.41	33.40	-30	26,168	-0.11%
2022/01/20	2	34.03	0	0.00	34.10	2	27,583	0.01%
2022/01/19	15	34.55	3	34.48	34.10	12	28,672	0.04%
2022/01/18	24	34.46	6	34.11	34.10	18	29,621	0.06%
2022/01/17	10	34.60	1	34.55	34.60	9	29,597	0.03%
2022/01/14	1	33.30	61	33.14	33.55	-60	29,550	-0.20%
2022/01/13	4	34.04	4	34.25	34.00	0	29,675	0.00%
2022/01/12	19	34.54	0	0.00	34.30	19	29,584	0.06%
2022/01/11	2	34.88	3	34.87	34.50	-1	29,498	0.00%
2022/01/10	4	35.71	4	35.80	35.75	0	29,286	0.00%
2022/01/07	11	36.42	26	36.42	36.25	-15	29,165	-0.05%
2022/01/06	9	37.43	4	37.39	37.35	5	28,931	0.02%
2022/01/05	57	38.04	80	38.36	37.15	-23	28,728	-0.08%
2022/01/04	17	36.64	34.6	36.87	37.10	-17.6	27,826	-0.06%
2022/01/03	29	36.18	6	36.64	35.95	23	27,520	0.08%
2021/12/30	10	36.59	103	36.89	36.60	-93	27,480	-0.34%	大賣/
2021/12/29	14	36.85	2	36.65	36.65	12	27,441	0.04%
2021/12/28	8	37.24	8	37.49	36.90	0	27,314	0.00%
2021/12/27	144	38.04	24.5	38.11	37.60	119.6	27,062	0.44%	大買/鉅額交易
2021/12/24	23	37.76	146	38.04	39.95	-123	26,024	-0.47%	大賣/鉅額交易
2021/12/23	41	36.21	8	36.71	36.35	33	24,424	0.14%
2021/12/22	0	0.00	4	35.21	35.20	-4	24,030	-0.02%
2021/12/21	1	35.15	0	0.00	35.15	1	24,146	0.00%
2021/12/20	2	35.08	0	0.00	35.30	2	24,258	0.01%
2021/12/17	1	35.10	25	35.08	35.20	-24	24,494	-0.10%
2021/12/16	7	36.15	14	36.12	36.00	-7	25,278	-0.03%
2021/12/15	113	36.20	81	35.48	35.00	32	25,333	0.13%	大買/
2021/12/14	5	35.90	33	35.60	35.60	-28	24,657	-0.11%
2021/12/13	29	35.73	2	36.18	35.50	27	24,521	0.11%
2021/12/10	37	35.62	24	35.47	36.00	13	24,219	0.05%
2021/12/09	0	0.00	1	34.50	34.00	-1	23,755	0.00%
2021/12/08	101	33.95	2	33.85	33.80	99	23,674	0.42%	大買/
2021/12/07	1	33.55	4	33.70	33.55	-3	23,573	-0.01%
2021/12/06	3	33.63	1	33.70	33.80	2	23,497	0.01%
2021/12/03	2	33.15	5	33.22	33.15	-3	23,397	-0.01%
2021/12/02	4	32.51	1	32.35	32.35	3	23,306	0.01%
2021/12/01	33	32.77	64	32.47	33.25	-31	23,147	-0.13%
2021/11/30	6	35.40	56	35.36	35.00	-50	22,756	-0.22%
2021/11/29	52	33.64	0	0.00	34.50	52	22,557	0.23%
2021/11/26	3	34.50	48	34.56	34.40	-45	22,383	-0.20%
2021/11/25	510	34.85	1,022	34.56	34.40	-512	22,180	-2.31%	大買/大賣/鉅額交易
2021/11/24	1,850	35.07	2,691	35.03	34.75	-841	22,068	-3.81%	大買/大賣/鉅額交易
2021/11/23	5	35.26	39	35.25	35.20	-34	21,840	-0.16%
2021/11/22	233	35.90	691	35.67	35.40	-458	21,725	-2.11%	大買/大賣/鉅額交易
2021/11/19	1,057	35.78	553	35.97	35.90	504	21,562	2.34%	大買/大賣/鉅額交易
2021/11/18	842	36.26	0	0.00	36.00	842	21,120	3.99%	大買/鉅額交易
2021/11/17	558	38.00	49	38.76	37.30	509	20,685	2.46%	大買/鉅額交易
2021/11/16	40	36.78	11	36.90	37.25	29	19,849	0.15%
2021/11/15	70	37.68	30	37.50	37.25	40	19,423	0.21%
2021/11/12	6	35.68	107	35.34	35.85	-101	18,705	-0.54%	大賣/鉅額交易
2021/11/11	95	37.63	9	37.45	36.25	86	18,338	0.47%
2021/11/10	6	36.96	21	37.11	37.10	-15	17,216	-0.09%
2021/11/09	7	34.96	3	34.55	34.90	4	15,946	0.03%
2021/11/08	11	34.32	63	34.74	34.70	-52	15,597	-0.33%
2021/11/05	5	34.03	1	34.00	34.25	4	15,295	0.03%
2021/11/04	103	34.51	3.2	34.68	34.40	99.8	14,950	0.67%	大買/
2021/11/03	1.2	33.42	1.4	33.64	33.30	-0.2	14,421	0.00%
2021/11/02	41.4	34.45	29.4	34.25	33.10	12	14,291	0.08%
2021/11/01	17.4	35.85	336.4	35.46	36.30	-319	13,606	-2.34%	大賣/鉅額交易
2021/10/29	341.4	34.31	42	33.96	34.60	299.4	12,750	2.35%	大買/鉅額交易
2021/10/28	102	32.15	43	32.19	32.20	59	11,254	0.52%	大買/
2021/10/27	16	31.11	27	31.35	31.95	-11	9,770	-0.11%
2021/10/26	9	29.89	20	30.05	29.05	-11	8,702	-0.13%
2021/10/25	2	28.18	7	28.31	28.45	-5	7,660	-0.07%
2021/10/22	2	27.80	5	27.75	27.95	-3	7,743	-0.04%
2021/10/21	10	28.58	18	28.21	28.00	-8	8,139	-0.10%
2021/10/20	1	27.50	2	27.50	27.55	-1	7,934	-0.01%
2021/10/18	2	26.90	0	0.00	26.95	2	7,912	0.03%
2021/10/15	1	26.70	0	0.00	26.80	1	7,937	0.01%
2021/10/14	1	26.65	1	26.90	26.45	0	7,930	0.00%
2021/10/13	2	26.60	26	27.13	26.60	-24	7,905	-0.30%
2021/10/12	4	27.75	0	0.00	27.25	4	7,841	0.05%
2021/10/08	5	28.33	5	28.54	28.05	0	7,779	0.00%
2021/10/07	5	28.52	5	28.13	28.55	0	7,768	0.00%
2021/10/06	9	28.09	1	28.25	27.50	8	7,741	0.10%
2021/10/05	27	28.24	7	28.35	28.30	20	7,721	0.26%
2021/10/04	7	28.63	4	28.98	28.80	3	7,622	0.04%
2021/10/01	12	28.46	13	28.84	28.50	-1	7,383	-0.01%
2021/09/30	13	28.65	0	0.00	28.45	13	7,122	0.18%
2021/09/29	3	28.30	6.2	28.50	28.25	-3.2	7,123	-0.04%
2021/09/28	2	28.10	0	0.00	28.75	2	7,226	0.03%
2021/09/27	7	28.36	0	0.00	28.10	7	7,833	0.09%
2021/09/24	11.2	29.10	40	28.80	28.90	-28.8	8,042	-0.36%
2021/09/23	56	29.15	47	29.35	29.35	9	7,733	0.12%
2021/09/22	12	28.48	30	28.40	29.40	-18	6,798	-0.26%
2021/09/17	41	27.95	26	27.85	27.90	15	6,444	0.23%
2021/09/16	55	27.83	40	27.40	27.25	15	6,417	0.23%
2021/09/15	0	0.00	2	27.35	27.35	-2	6,317	-0.03%
2021/09/08	0	0.00	4	26.30	26.30	-4	6,296	-0.06%
2021/09/06	2	27.20	1.2	27.33	26.80	0.8	6,296	0.01%
2021/09/03	1	27.35	1	27.40	27.25	0	6,211	0.00%
2021/09/02	5	26.85	2	26.70	26.55	3	6,134	0.05%
2021/09/01	0	0.00	1	26.85	27.25	-1	6,095	-0.02%
2021/08/30	2	27.05	0	0.00	26.80	2	6,089	0.03%
2021/08/27	0	0.00	1	26.65	26.60	-1	6,056	-0.02%
2021/08/26	20	26.80	0	0.00	26.55	20	6,004	0.33%
2021/08/25	0	0.00	12	26.15	26.70	-12	5,983	-0.20%
2021/08/24	1	26.10	60	25.91	25.90	-59	5,981	-0.99%
2021/08/23	1	25.95	0	0.00	26.10	1	6,001	0.02%
2021/08/20	1	25.10	1	25.75	25.50	0	6,031	0.00%
2021/08/18	41	26.09	0	0.00	26.40	41	6,042	0.68%
2021/08/17	0	0.00	2	26.40	26.00	-2	6,029	-0.03%
2021/08/13	4	27.16	1	27.20	27.00	3	5,997	0.05%
2021/08/12	4	27.81	3	27.63	27.30	1	5,980	0.02%
2021/08/11	4	27.60	5	28.00	27.90	-1	5,844	-0.02%
2021/08/09	3	27.98	15	27.88	27.80	-12	5,752	-0.21%
2021/08/06	35	28.60	5	28.41	28.45	30	5,749	0.52%
2021/08/05	12	27.72	5	27.88	27.50	7	5,460	0.13%
2021/08/04	4	27.36	5	27.93	28.05	-1	5,397	-0.02%
2021/08/02	1	26.75	0	0.00	27.10	1	5,506	0.02%
2021/07/29	6	27.55	16	27.03	27.05	-10	5,629	-0.18%
2021/07/28	5	27.10	5	27.42	27.50	0	5,589	0.00%
2021/07/27	14	28.30	19	27.59	28.30	-5	5,543	-0.09%
2021/07/26	7	26.70	0	0.00	26.80	7	5,184	0.14%
2021/07/23	5	26.30	10	26.52	26.30	-5	5,234	-0.10%
2021/07/21	1	26.65	0	0.00	25.90	1	5,396	0.02%
2021/07/19	2	26.95	3	27.03	26.95	-1	5,420	-0.02%
2021/07/16	0	0.00	2	26.98	26.85	-2	5,517	-0.04%
2021/07/15	1	26.65	0	0.00	26.75	1	5,614	0.02%
2021/07/14	1	26.70	0	0.00	26.50	1	5,657	0.02%
2021/07/13	1	27.70	10	27.48	27.15	-9	5,649	-0.16%
2021/07/12	8	27.04	1	27.35	27.55	7	5,613	0.12%
2021/07/09	5	26.91	0	0.00	26.85	5	5,555	0.09%
2021/07/08	0	0.00	4	27.35	27.25	-4	5,633	-0.07%
2021/07/07	1	27.45	1	27.40	27.35	0	5,739	0.00%
2021/07/06	21	28.03	6	27.98	27.90	15	5,753	0.26%
2021/07/05	1	28.95	26	29.04	28.85	-25	5,841	-0.43%
2021/07/02	41	28.59	27	28.63	28.90	14	5,701	0.25%
2021/07/01	1	27.50	11	27.11	27.50	-10	5,185	-0.19%
2021/06/30	10	26.05	0	0.00	26.00	10	5,396	0.19%
2021/06/29	0	0.00	1	25.80	25.85	-1	5,802	-0.02%
2021/06/28	3	26.28	2	26.70	26.25	1	5,815	0.02%
2021/06/25	5	27.70	0	0.00	27.70	5	5,871	0.09%
2021/06/23	2	27.13	5	27.10	27.15	-3	5,794	-0.05%
2021/06/22	0	0.00	6	27.06	26.80	-6	5,881	-0.10%
2021/06/21	0	0.00	7	26.44	26.55	-7	5,896	-0.12%
2021/06/18	4	26.99	2	27.15	27.00	2	5,929	0.03%
2021/06/17	0	0.00	10	27.25	27.25	-10	5,971	-0.17%
2021/06/16	10	27.20	3	27.35	27.15	7	6,019	0.12%
2021/06/15	0	0.00	17	26.97	27.15	-17	6,030	-0.28%
2021/06/11	0	0.00	5	26.90	26.85	-5	6,058	-0.08%
2021/06/09	0	0.00	1	26.90	26.60	-1	6,117	-0.02%
2021/06/08	10	26.50	0	0.00	26.55	10	6,165	0.16%
2021/06/07	0	0.00	1	26.70	26.50	-1	6,237	-0.02%
2021/06/04	1	26.60	4	26.65	26.30	-3	6,241	-0.05%
2021/06/03	2	26.88	0	0.00	26.85	2	6,280	0.03%
2021/06/02	1	26.70	14	26.80	26.80	-13	6,332	-0.21%
2021/06/01	2	26.70	11	26.70	26.65	-9	6,455	-0.14%
2021/05/31	4	26.59	1	26.55	26.40	3	6,475	0.05%
2021/05/28	2	26.45	4	26.41	26.35	-2	6,488	-0.03%
2021/05/26	2	25.90	0	0.00	25.70	2	6,527	0.03%
2021/05/25	0	0.00	1	26.00	25.75	-1	6,504	-0.02%
2021/05/24	1	25.60	0	0.00	25.75	1	6,556	0.02%
2021/05/20	2	25.05	5	25.05	25.15	-3	6,854	-0.04%
2021/05/19	1	24.75	0	0.00	25.05	1	6,914	0.01%
2021/05/18	5	23.85	0	0.00	24.80	5	6,952	0.07%
2021/05/17	1	22.60	1	24.10	23.00	0	6,981	0.00%
2021/05/14	1	25.05	7	25.00	24.80	-6	6,950	-0.09%
2021/05/13	0	0.00	2	24.40	25.05	-2	7,022	-0.03%
2021/05/12	6	26.39	1	25.25	25.45	5	6,988	0.07%
2021/05/11	5	27.85	3	27.60	26.55	2	6,855	0.03%
2021/05/10	5	28.40	3	28.37	28.25	2	6,814	0.03%
2021/05/07	4	28.96	0	0.00	28.95	4	6,742	0.06%
2021/05/06	0	0.00	19	28.77	29.05	-19	6,726	-0.28%
2021/05/05	5	27.55	0	0.00	27.20	5	6,620	0.08%
2021/05/04	15	27.13	7	27.46	27.20	8	6,710	0.12%
2021/05/03	5	28.84	5	29.00	28.50	0	6,635	0.00%
2021/04/29	3	29.57	10	29.64	29.45	-7	6,620	-0.11%
2021/04/28	8	29.76	17	29.75	29.90	-9	6,596	-0.14%
2021/04/27	5	29.10	5	29.25	29.10	0	6,536	0.00%
2021/04/23	28	29.03	1	29.00	29.05	27	6,574	0.41%
2021/04/22	0	0.00	2	29.10	29.05	-2	6,618	-0.03%
2021/04/21	16	30.16	24	30.06	29.95	-8	6,558	-0.12%
2021/04/20	14	29.69	0	0.00	29.65	14	6,499	0.22%
2021/04/19	0	0.00	10	29.50	29.45	-10	6,594	-0.15%
2021/04/16	1	29.20	5	29.25	29.25	-4	6,646	-0.06%
2021/04/15	6	29.14	0	0.00	29.05	6	6,984	0.09%
2021/04/14	12	28.94	0	0.00	28.95	12	7,744	0.15%
2021/04/13	14	29.82	0	0.00	29.25	14	7,860	0.18%
2021/04/12	5	30.18	1	30.20	30.15	4	7,837	0.05%
2021/04/09	23	30.29	25	30.04	30.10	-2	7,846	-0.03%
2021/04/08	15	31.00	8	30.94	30.95	7	7,669	0.09%
2021/04/07	9	31.19	42	31.35	31.30	-33	7,565	-0.44%
2021/04/06	78	31.10	48	31.07	31.35	30	7,343	0.41%
2021/04/01	9	29.79	23	29.53	29.90	-14	6,835	-0.20%
2021/03/31	1	28.95	1	29.00	28.95	0	6,472	0.00%
2021/03/30	1	29.15	25	29.17	29.15	-24	6,609	-0.36%
2021/03/29	1	28.65	0	0.00	28.65	1	6,537	0.02%
2021/03/26	1	28.65	0	0.00	28.75	1	6,590	0.02%
2021/03/25	12	29.11	8	28.94	28.70	4	6,643	0.06%
2021/03/24	0	0.00	1	28.70	28.60	-1	6,640	-0.02%
2021/03/23	4	28.83	0	0.00	28.75	4	6,679	0.06%
2021/03/22	3	29.05	1	29.10	29.20	2	6,663	0.03%
2021/03/19	1	28.75	5	28.80	28.90	-4	6,684	-0.06%
2021/03/17	0	0.00	1	28.70	28.65	-1	6,757	-0.01%
2021/03/16	20	28.40	0	0.00	28.40	20	6,885	0.29%
2021/03/15	3	28.45	1	28.40	28.35	2	6,999	0.03%
2021/03/12	1	28.55	0	0.00	28.55	1	7,075	0.01%
2021/03/11	2	28.53	1	28.70	28.70	1	7,383	0.01%
2021/03/10	7	28.75	7	28.55	28.55	0	7,414	0.00%
2021/03/08	2	29.10	7	29.01	28.95	-5	7,746	-0.06%
2021/03/05	3	29.07	1	28.80	29.30	2	7,831	0.03%
2021/03/04	13	28.56	4	28.65	28.75	9	7,950	0.11%
2021/03/03	1	28.65	0	0.00	28.75	1	8,118	0.01%
2021/02/26	1	29.05	1	29.05	29.30	0	9,090	0.00%
2021/02/25	1	29.40	0	0.00	29.40	1	9,524	0.01%
2021/02/24	1	29.85	1	30.05	29.30	0	9,629	0.00%
2021/02/23	2	29.63	1	29.80	29.70	1	9,582	0.01%
2021/02/22	12	30.30	7	30.13	30.10	5	9,545	0.05%
2021/02/19	0	0.00	3	29.57	29.75	-3	9,340	-0.03%
2021/02/18	1	28.95	2	29.30	29.15	-1	9,323	-0.01%
2021/02/17	3	28.58	0	0.00	28.95	3	9,339	0.03%
2021/02/05	2	28.90	6	28.83	28.85	-4	9,308	-0.04%
2021/02/04	3	29.02	4	29.09	29.10	-1	9,358	-0.01%
2021/02/03	4	28.70	3	28.55	28.50	1	9,326	0.01%
2021/02/02	0	0.00	1	28.15	28.20	-1	9,438	-0.01%
2021/02/01	9	27.93	12	27.47	27.90	-3	9,682	-0.03%
2021/01/29	10	28.52	0	0.00	28.20	10	9,673	0.10%
2021/01/27	0	0.00	7	29.02	29.15	-7	9,855	-0.07%
2021/01/26	4	29.10	7	29.21	28.85	-3	9,887	-0.03%
2021/01/25	10	28.45	1	28.10	28.40	9	9,849	0.09%
2021/01/22	5	28.15	0	0.00	28.60	5	9,901	0.05%
2021/01/21	2	28.13	0	0.00	27.95	2	9,941	0.02%
2021/01/20	1	28.50	2	28.20	28.20	-1	10,007	-0.01%
2021/01/19	3	29.35	0	0.00	29.20	3	9,997	0.03%
2021/01/18	1	28.30	12	28.39	29.15	-11	10,064	-0.11%
2021/01/15	4	29.18	18	29.02	28.80	-14	10,122	-0.14%
2021/01/14	2	29.50	0	0.00	29.55	2	10,154	0.02%
2021/01/13	10	29.25	1	29.05	29.05	9	10,198	0.09%
2021/01/12	2	29.05	20	29.25	29.00	-18	10,221	-0.18%
2021/01/11	11	29.79	22	29.93	29.65	-11	10,156	-0.11%
2021/01/08	2	30.03	10	30.00	30.20	-8	10,271	-0.08%
2021/01/07	20	30.56	25	31.01	31.25	-5	10,264	-0.05%
2021/01/06	4	29.39	25	29.45	29.45	-21	10,401	-0.20%
2021/01/05	2	29.50	1	29.80	29.50	1	10,848	0.01%
2021/01/04	12	29.53	3	29.53	29.30	9	10,806	0.08%
2020/12/30	10	29.05	7	29.11	29.00	3	10,720	0.03%
2020/12/29	1	29.10	10	28.95	28.85	-9	10,861	-0.08%
2020/12/28	1	28.80	0	0.00	29.05	1	10,807	0.01%
2020/12/25	2	28.78	0	0.00	28.85	2	10,741	0.02%
2020/12/24	27	28.93	12	28.96	29.05	15	10,699	0.14%
2020/12/23	5	28.45	5	28.54	28.45	0	10,545	0.00%
2020/12/22	0	0.00	7	28.48	27.80	-7	10,587	-0.07%
2020/12/21	7	28.09	3	27.73	28.20	4	10,567	0.04%
2020/12/18	9	28.03	0	0.00	28.00	9	10,552	0.09%
2020/12/17	5	28.24	5	28.30	28.30	0	10,550	0.00%
2020/12/16	2	28.25	15	28.27	28.50	-13	10,647	-0.12%
2020/12/15	9	28.09	0	0.00	28.05	9	10,752	0.08%
2020/12/14	0	0.00	1	28.80	28.75	-1	10,775	-0.01%
2020/12/11	10	28.53	0	0.00	28.55	10	10,797	0.09%
2020/12/10	9	28.91	12	28.94	28.95	-3	10,799	-0.03%
2020/12/09	4	29.40	24	29.49	29.45	-20	10,678	-0.19%
2020/12/08	2	29.75	11	29.79	29.65	-9	10,686	-0.08%
2020/12/07	20	31.45	4	31.45	30.10	16	10,646	0.15%
2020/12/04	2	29.48	19	29.64	29.55	-17	10,389	-0.16%
2020/12/03	32	29.83	40	29.54	29.65	-8	10,475	-0.08%
2020/12/02	32	29.43	15	29.38	29.35	17	10,456	0.16%
2020/12/01	5	29.25	0	0.00	29.25	5	10,437	0.05%
2020/11/30	2	29.40	4	29.58	29.55	-2	10,438	-0.02%
2020/11/27	1	29.10	1	28.95	28.90	0	10,370	0.00%
2020/11/26	23	29.00	29	28.85	28.60	-6	10,410	-0.06%
2020/11/25	44	29.23	7	29.19	28.70	37	10,293	0.36%
2020/11/24	9	27.52	21	27.94	28.00	-12	9,916	-0.12%
2020/11/23	2	26.88	2	26.90	27.05	0	10,531	0.00%
2020/11/19	0	0.00	3	26.45	26.35	-3	11,881	-0.03%
2020/11/18	0	0.00	3	26.57	26.40	-3	12,277	-0.02%
2020/11/17	0	0.00	17	26.38	26.30	-17	12,330	-0.14%
2020/11/16	0	0.00	3	26.55	26.50	-3	12,539	-0.02%
2020/11/13	0	0.00	18	26.74	26.70	-18	12,918	-0.14%
2020/11/12	6	26.85	0	0.00	26.70	6	12,992	0.05%
2020/11/11	4	26.95	0	0.00	27.00	4	13,063	0.03%
2020/11/10	6	26.60	1	26.65	26.60	5	13,212	0.04%
2020/11/09	14	27.41	9	27.57	27.25	5	13,237	0.04%
2020/11/06	0	0.00	8	27.25	26.95	-8	13,109	-0.06%
2020/11/05	10	27.40	1	27.30	27.05	9	13,502	0.07%
2020/11/03	8	26.90	9	26.79	26.65	-1	14,123	-0.01%
2020/10/30	2	26.23	0	0.00	26.10	2	14,159	0.01%
2020/10/29	3	26.60	0	0.00	26.60	3	14,257	0.02%
2020/10/28	5	26.85	1	26.80	26.80	4	14,356	0.03%
2020/10/27	2	26.80	0	0.00	26.65	2	14,261	0.01%
2020/10/26	1	27.10	13	27.15	27.00	-12	14,253	-0.08%
2020/10/23	14	27.08	29	26.92	26.80	-15	14,219	-0.11%
2020/10/22	11	27.05	10	26.80	26.65	1	14,153	0.01%
2020/10/21	2	26.83	0	0.00	26.60	2	14,090	0.01%
2020/10/20	5	26.50	0	0.00	26.55	5	14,113	0.04%
2020/10/19	5	26.50	0	0.00	26.40	5	14,127	0.04%
2020/10/16	2	26.75	2	26.50	26.30	0	14,211	0.00%
2020/10/15	14	27.08	6	27.43	26.70	8	14,127	0.06%
2020/10/14	40	27.30	46	27.48	27.35	-6	13,843	-0.04%
2020/10/13	79	26.37	100	26.52	26.85	-21	13,162	-0.16%
2020/10/12	2	25.28	0	0.00	25.40	2	12,871	0.02%
2020/10/08	11	25.21	3	25.15	25.15	8	13,148	0.06%
2020/10/07	0	0.00	10	25.20	25.15	-10	13,411	-0.07%
2020/10/06	1	24.30	6	25.13	25.20	-5	13,424	-0.04%
2020/10/05	2	24.08	0	0.00	24.00	2	13,370	0.01%
2020/09/30	0	0.00	5	23.75	23.95	-5	13,412	-0.04%
2020/09/29	1	23.80	1	23.80	23.85	0	13,506	0.00%
2020/09/28	1	23.55	1	23.80	24.00	0	13,556	0.00%
2020/09/25	0	0.00	17	23.67	23.30	-17	13,669	-0.12%
2020/09/23	3	24.80	0	0.00	24.65	3	13,637	0.02%
2020/09/22	0	0.00	4	25.19	24.90	-4	13,792	-0.03%
2020/09/21	0	0.00	4	26.08	25.55	-4	13,707	-0.03%
2020/09/18	5	25.77	25	25.73	25.85	-20	13,614	-0.15%
2020/09/16	11	25.44	0	0.00	25.15	11	13,427	0.08%
2020/09/15	0	0.00	3	25.15	25.35	-3	13,387	-0.02%
2020/09/14	3	24.45	0	0.00	24.70	3	13,326	0.02%
2020/09/09	0	0.00	1	25.35	25.30	-1	13,065	-0.01%
2020/09/08	4	25.94	1	25.75	25.65	3	12,970	0.02%
2020/09/07	1	25.65	2	26.05	25.60	-1	12,800	-0.01%
2020/09/04	0	0.00	5	24.85	25.40	-5	12,613	-0.04%
2020/09/03	0	0.00	2	25.50	25.30	-2	12,470	-0.02%
2020/09/02	0	0.00	6	25.60	25.50	-6	12,328	-0.05%
2020/09/01	0	0.00	7	25.36	25.25	-7	12,153	-0.06%
2020/08/31	58	26.00	13	25.88	25.85	45	11,924	0.38%
2020/08/28	6	26.32	30	26.31	26.20	-24	11,663	-0.21%
2020/08/27	48	26.39	54	26.74	26.30	-6	11,390	-0.05%
2020/08/26	40	25.85	7	25.89	25.65	33	10,297	0.32%
2020/08/25	51	25.48	34	25.83	26.40	17	9,697	0.18%
2020/08/24	7	24.60	0	0.00	24.95	7	8,780	0.08%
2020/08/21	20	24.15	1	24.00	24.00	19	8,376	0.23%
2020/08/20	2	23.83	1	24.90	23.40	1	8,269	0.01%
2020/08/19	7	25.64	66	25.49	25.45	-59	7,991	-0.74%
2020/08/18	5	24.75	0	0.00	24.80	5	7,530	0.07%
2020/08/17	11	24.95	6	25.00	24.70	5	7,421	0.07%
2020/08/14	13	24.69	12	24.86	24.85	1	7,251	0.01%
2020/08/13	54	24.79	0	0.00	24.00	54	7,003	0.77%
2020/08/12	2	24.60	0	0.00	24.55	2	6,865	0.03%
2020/08/11	10	24.60	0	0.00	24.80	10	6,718	0.15%
2020/08/10	13	24.58	39	24.88	25.30	-26	6,250	-0.42%
2020/08/07	1	23.35	3	23.57	23.50	-2	5,512	-0.04%
2020/08/06	0	0.00	1	23.30	23.10	-1	5,373	-0.02%
2020/08/05	3	23.35	1	23.40	23.30	2	5,299	0.04%
2020/08/04	13	23.62	0	0.00	23.30	13	5,214	0.25%
2020/07/21	0	0.00	5	22.30	22.40	-5	4,421	-0.11%
2020/07/17	0	0.00	10	22.70	23.15	-10	4,216	-0.24%
2020/07/16	0	0.00	3	23.43	23.60	-3	3,989	-0.08%
2020/07/15	14	22.21	0	0.00	22.70	14	3,602	0.39%
2020/07/14	6	21.68	2	21.50	22.30	4	3,287	0.12%
2020/07/13	2	21.30	0	0.00	21.10	2	3,001	0.07%
2020/07/10	11	21.20	4	20.96	21.10	7	2,971	0.24%
2020/07/08	3	20.67	2	21.00	20.70	1	2,907	0.03%
2020/07/06	0	0.00	1	20.80	20.55	-1	2,786	-0.04%
2020/07/03	0	0.00	3	20.40	20.50	-3	2,673	-0.11%
2020/07/02	1	20.40	0	0.00	20.55	1	2,662	0.04%
2020/07/01	1	21.00	0	0.00	21.00	1	2,564	0.04%
2020/06/30	0	0.00	10	19.70	19.65	-10	2,359	-0.42%
2020/06/29	2	19.58	0	0.00	19.55	2	2,360	0.08%
2020/06/23	0	0.00	10	20.70	20.80	-10	2,372	-0.42%
2020/06/18	0	0.00	2	20.65	20.65	-2	2,366	-0.08%
2020/06/12	3	20.15	0	0.00	20.30	3	2,519	0.12%
2020/06/04	0	0.00	1	20.95	20.95	-1	2,737	-0.04%
2020/05/28	1	20.60	0	0.00	20.40	1	2,816	0.04%
2020/05/26	0	0.00	1	20.50	20.40	-1	2,887	-0.03%
2020/05/22	0	0.00	2	20.55	20.25	-2	2,932	-0.07%
2020/05/21	0	0.00	2	20.55	20.65	-2	2,951	-0.07%
2020/05/20	3	20.67	1	20.50	20.50	2	2,976	0.07%
2020/05/19	2	20.45	0	0.00	20.55	2	3,059	0.07%
2020/05/14	1	20.05	0	0.00	20.00	1	3,180	0.03%
2020/05/04	10	20.60	0	0.00	20.50	10	3,346	0.30%
2020/04/24	0	0.00	1	20.10	20.10	-1	3,622	-0.03%
2020/04/23	0	0.00	3	19.50	19.75	-3	3,599	-0.08%
2020/04/14	1	19.80	0	0.00	20.00	1	3,916	0.03%
2020/04/10	0	0.00	2	19.20	19.20	-2	3,842	-0.05%
2020/04/09	0	0.00	10	19.00	19.10	-10	3,886	-0.26%
2020/04/08	0	0.00	2	19.00	19.25	-2	3,879	-0.05%
2020/04/07	12	18.69	4	18.61	18.65	8	3,880	0.21%
2020/03/25	7	17.76	0	0.00	17.70	7	3,884	0.18%
2020/03/19	0	0.00	5	15.55	15.35	-5	3,869	-0.13%
2020/03/17	1	17.70	0	0.00	17.40	1	3,870	0.03%
2020/03/16	1	18.80	0	0.00	18.25	1	3,862	0.03%
2020/03/06	0	0.00	2	23.05	22.95	-2	3,723	-0.05%
2020/03/05	0	0.00	2	23.35	23.30	-2	3,712	-0.05%
2020/03/04	12	23.14	10	23.10	23.10	2	3,770	0.05%
2020/03/03	1	23.60	0	0.00	23.30	1	3,815	0.03%
2020/03/02	17	23.15	1	22.95	23.10	16	3,978	0.40%
2020/02/27	0	0.00	8	23.45	23.35	-8	4,062	-0.20%
2020/02/26	0	0.00	2	23.95	23.95	-2	4,114	-0.05%
2020/02/25	2	23.65	0	0.00	24.05	2	4,137	0.05%
2020/02/20	0	0.00	3	24.45	24.50	-3	4,153	-0.07%
2020/02/19	1	24.30	0	0.00	24.35	1	4,138	0.02%
2020/02/13	3	23.42	35	23.52	23.35	-32	4,508	-0.71%
2020/02/10	9	22.70	0	0.00	22.65	9	4,491	0.20%
2020/02/07	17	22.91	0	0.00	22.95	17	4,514	0.38%
2020/02/06	0	0.00	1	23.35	23.35	-1	4,491	-0.02%
2020/02/05	0	0.00	6	22.58	22.50	-6	4,420	-0.14%
2020/02/03	20	22.43	0	0.00	22.50	20	4,378	0.46%
2020/01/31	7	22.95	0	0.00	23.30	7	4,319	0.16%
2020/01/20	0	0.00	4	25.50	25.35	-4	4,161	-0.10%
2020/01/16	16	25.31	12	25.20	25.25	4	4,164	0.10%
2020/01/14	0	0.00	3	25.23	25.00	-3	4,057	-0.07%
2020/01/10	0	0.00	2	24.05	24.10	-2	3,839	-0.05%
2020/01/03	0	0.00	25	24.36	24.25	-25	3,793	-0.66%
2019/12/30	2	24.45	11	24.65	24.50	-9	3,801	-0.24%
2019/12/26	0	0.00	1	24.15	24.05	-1	3,664	-0.03%
2019/12/25	5	24.05	0	0.00	24.05	5	3,655	0.14%
2019/12/24	14	23.94	0	0.00	23.95	14	3,652	0.38%
2019/12/23	2	23.85	3	23.90	23.85	-1	3,627	-0.03%
2019/12/19	6	23.90	0	0.00	23.85	6	3,637	0.16%
2019/12/16	0	0.00	4	24.00	23.75	-4	3,639	-0.11%
2019/12/13	7	23.83	0	0.00	23.60	7	3,609	0.19%
2019/12/12	13	24.23	1	24.30	23.95	12	3,564	0.34%
2019/12/11	124	24.15	10	24.10	24.20	114	3,511	3.25%	大買/鉅額交易
2019/12/10	10	23.85	11	23.99	24.05	-1	3,476	-0.03%
2019/12/09	1	23.90	0	0.00	23.90	1	3,438	0.03%
2019/12/05	13	23.81	0	0.00	23.60	13	3,373	0.39%
2019/12/04	0	0.00	10	23.50	23.55	-10	3,393	-0.29%
2019/12/02	0	0.00	12	23.49	23.50	-12	3,554	-0.34%
2019/11/28	0	0.00	20	24.00	23.90	-20	3,500	-0.57%
2019/11/27	45	24.63	11	24.35	24.35	34	3,552	0.96%
2019/11/26	0	0.00	30	23.85	24.00	-30	3,402	-0.88%
2019/11/25	30	23.77	6	23.70	23.70	24	3,296	0.73%
2019/11/22	0	0.00	23	23.31	23.40	-23	3,240	-0.71%
2019/11/20	1	23.15	0	0.00	23.15	1	3,311	0.03%
2019/11/19	8	23.20	38	23.12	23.35	-30	3,395	-0.88%
2019/11/18	3	23.45	3	23.28	23.15	0	3,401	0.00%
2019/11/15	38	23.40	21	23.48	23.25	17	3,352	0.51%
2019/11/14	49	23.04	23	22.76	22.95	26	3,139	0.83%
2019/11/11	3	21.60	1	21.95	21.60	2	2,949	0.07%
2019/11/08	0	0.00	2	22.50	22.60	-2	2,965	-0.07%
2019/11/07	0	0.00	5	22.40	22.55	-5	3,148	-0.16%
2019/11/06	5	22.75	0	0.00	22.55	5	3,240	0.15%
2019/11/05	6	22.65	0	0.00	22.55	6	3,224	0.19%
2019/11/04	2	22.55	14.1	22.59	22.65	-12.1	3,244	-0.37%
2019/11/01	2	22.10	0	0.00	22.40	2	3,224	0.06%
2019/10/31	0	0.00	2	22.55	22.20	-2	3,258	-0.06%
2019/10/29	4	22.20	4	22.45	22.25	0	3,367	0.00%
2019/10/25	3	22.55	0	0.00	22.50	3	3,564	0.08%
2019/10/24	0	0.00	4	22.40	22.35	-4	3,504	-0.11%
2019/10/23	2	22.20	1	22.35	22.20	1	3,511	0.03%
2019/10/22	9	22.47	15	22.35	22.30	-6	3,512	-0.17%
2019/10/21	7	22.20	1	22.20	22.30	6	3,481	0.17%
2019/10/18	3	22.20	0	0.00	22.20	3	3,477	0.09%
2019/10/16	9	22.10	4	21.95	21.75	5	3,478	0.14%
2019/10/15	0	0.00	20	22.00	21.95	-20	3,474	-0.58%
2019/10/14	10	22.30	0	0.00	22.05	10	3,471	0.29%
2019/10/09	11	22.08	18	21.99	22.00	-7	3,465	-0.20%
2019/10/08	11	22.15	7	22.10	22.00	4	3,443	0.12%
2019/10/07	7	22.19	14	22.04	22.30	-7	3,385	-0.21%
2019/10/02	0	0.00	7	21.42	21.50	-7	3,470	-0.20%
2019/10/01	2	21.40	3	21.65	21.50	-1	3,465	-0.03%
2019/09/27	3	21.70	0	0.00	21.30	3	3,464	0.09%
2019/09/26	4	21.95	0	0.00	21.90	4	3,439	0.12%
2019/09/25	1	22.05	0	0.00	22.05	1	3,440	0.03%
2019/09/24	0	0.00	2	22.35	22.20	-2	3,441	-0.06%
2019/09/23	0	0.00	2	22.50	22.50	-2	3,460	-0.06%
2019/09/20	0	0.00	2	22.20	22.35	-2	3,437	-0.06%
2019/09/19	0	0.00	2	22.25	22.30	-2	3,406	-0.06%
2019/09/18	6	21.98	0	0.00	22.00	6	3,392	0.18%
2019/09/17	2	21.95	0	0.00	21.90	2	3,404	0.06%
2019/09/09	0	0.00	0.9	22.60	22.35	-0.9	3,556	-0.02%
2019/09/03	1	22.40	0	0.00	22.35	1	3,285	0.03%
2019/09/02	5	22.25	1	22.25	22.45	4	3,267	0.12%
2019/08/30	2	22.55	0	0.00	22.15	2	3,245	0.06%
2019/08/22	4	23.25	25	23.26	23.40	-21	2,951	-0.71%
2019/08/20	2	23.05	0	0.00	23.05	2	2,801	0.07%
2019/08/19	0	0.00	7	23.06	23.10	-7	2,763	-0.25%
2019/08/16	1	22.70	41	22.80	22.85	-40	2,745	-1.46%
2019/08/15	5	22.80	0	0.00	22.80	5	2,707	0.18%
2019/08/14	8	23.40	13	23.38	23.10	-5	2,666	-0.19%
2019/08/13	0	0.00	1	23.35	23.30	-1	2,616	-0.04%
2019/08/12	51	23.25	1.1	23.50	23.55	49.9	2,551	1.96%
2019/08/08	1	22.95	1	22.90	22.75	0	2,376	0.00%
2019/08/06	1	21.05	1	21.65	21.90	0	2,291	0.00%
2019/08/05	0	0.00	1	21.95	21.85	-1	2,270	-0.04%
2019/08/01	10	22.50	1	22.60	22.50	9	2,292	0.39%
2019/07/31	1	22.10	1	22.60	22.70	0	2,251	0.00%
2019/07/30	27	22.74	21	22.48	22.50	6	2,184	0.27%
2019/07/26	0	0.00	5	21.75	21.75	-5	2,077	-0.24%
2019/07/23	0	0.00	1	21.40	21.45	-1	2,114	-0.05%
2019/07/22	0	0.00	2	21.35	21.35	-2	2,143	-0.09%
2019/07/18	5.1	21.25	0	0.00	21.05	5.1	2,247	0.23%
2019/07/17	0.1	21.35	11	21.35	21.35	-10.9	2,297	-0.47%
2019/07/16	0	0.00	1	21.45	21.35	-1	2,440	-0.04%
2019/07/15	0	0.00	1	21.40	21.45	-1	2,511	-0.04%
2019/07/12	0	0.00	4	21.39	21.45	-4	2,581	-0.15%
2019/07/11	0	0.00	5	21.10	21.15	-5	2,618	-0.19%
2019/07/10	0	0.00	1	21.00	21.10	-1	2,754	-0.04%
2019/07/09	13	21.26	8	21.22	21.15	5	2,893	0.17%
2019/07/03	1	20.55	0	0.00	20.65	1	3,321	0.03%
2019/06/28	2	20.45	2	20.45	20.40	0	3,382	0.00%
2019/06/25	5	20.35	3	20.25	20.25	2	3,465	0.06%
2019/06/21	1	20.65	0	0.00	20.45	1	3,496	0.03%
2019/06/20	3	21.23	1	21.30	21.10	2	3,487	0.06%
2019/06/19	0	0.00	10	19.60	19.75	-10	3,382	-0.30%
2019/06/14	0	0.00	4	19.60	19.60	-4	3,730	-0.11%
2019/06/13	1	19.70	0	0.00	19.60	1	3,763	0.03%
2019/06/03	0	0.00	2	19.25	19.40	-2	4,471	-0.04%
2019/05/31	2	19.73	0	0.00	19.70	2	4,548	0.04%
2019/05/28	20	18.73	0	0.00	18.55	20	5,140	0.39%
2019/05/23	0	0.00	7	19.00	18.95	-7	5,190	-0.13%
2019/05/16	1	19.95	0	0.00	19.85	1	5,331	0.02%
2019/05/15	1	20.25	0	0.00	20.05	1	5,351	0.02%
2019/05/14	0	0.00	30	20.14	20.20	-30	5,430	-0.55%
2019/05/13	5	20.75	0	0.00	20.75	5	5,468	0.09%
2019/05/08	2	21.80	0	0.00	21.85	2	5,716	0.03%
2019/05/07	0	0.00	25	22.05	22.05	-25	5,742	-0.44%
2019/05/06	25	22.44	0	0.00	22.00	25	5,720	0.44%
2019/05/03	0	0.00	18	22.85	22.80	-18	5,639	-0.32%
2019/05/02	10	22.80	0	0.00	22.90	10	5,555	0.18%
2019/04/30	3	22.38	0	0.00	22.50	3	5,507	0.05%
2019/04/29	0	0.00	1	22.40	22.20	-1	5,488	-0.02%
2019/04/25	22	23.10	0	0.00	22.75	22	5,471	0.40%
2019/04/24	0	0.00	1	22.80	22.60	-1	5,519	-0.02%
2019/04/23	11	22.83	0	0.00	22.60	11	5,495	0.20%
2019/04/22	10	23.15	0	0.00	22.90	10	5,439	0.18%
2019/04/19	10	22.65	21	22.50	22.45	-11	5,308	-0.21%
2019/04/18	0	0.00	13	22.52	22.00	-13	5,233	-0.25%
2019/04/17	0	0.00	7	22.44	22.60	-7	5,158	-0.14%
2019/04/16	16	22.60	13	22.59	22.45	3	5,118	0.06%
2019/04/15	2	22.45	2	22.25	22.50	0	4,977	0.00%
2019/04/12	10	21.75	0	0.00	21.80	10	4,825	0.21%
2019/04/11	3	21.85	4	21.80	21.65	-1	4,799	-0.02%
2019/04/10	10	22.20	36	22.30	22.10	-26	4,723	-0.55%
2019/04/09	12	21.68	20	21.67	21.80	-8	4,415	-0.18%
2019/04/08	4	21.10	3	20.95	20.95	1	4,251	0.02%
2019/04/03	0	0.00	20	20.95	21.00	-20	4,212	-0.47%
2019/04/01	46	20.74	15	20.57	20.55	31	4,156	0.75%
2019/03/27	2	20.75	76	20.81	20.75	-74	4,027	-1.84%
2019/03/22	2	21.43	3	21.50	21.20	-1	4,000	-0.02%
2019/03/21	7	21.81	12	21.81	21.70	-5	3,969	-0.13%
2019/03/20	17	20.95	17	21.39	21.50	0	4,124	0.00%
2019/03/19	0	0.00	10	21.35	21.20	-10	4,092	-0.24%
2019/03/18	0	0.00	6	21.10	21.15	-6	4,062	-0.15%
2019/03/15	8	21.22	0	0.00	21.15	8	4,051	0.20%
2019/03/13	9	21.33	0	0.00	21.15	9	4,052	0.22%
2019/03/12	15	21.44	0	0.00	21.30	15	4,033	0.37%
2019/03/11	0	0.00	20	21.65	21.15	-20	4,010	-0.50%
2019/03/08	20	22.64	6	22.46	22.60	14	3,818	0.37%
2019/03/05	0	0.00	15	22.10	22.10	-15	3,530	-0.42%
2019/03/04	9	22.14	15	22.53	23.00	-6	3,385	-0.18%
2019/02/27	1	21.45	16	21.58	21.50	-15	2,983	-0.50%
2019/02/26	0	0.00	1	21.00	21.00	-1	2,851	-0.04%
2019/02/22	0	0.00	3	21.05	21.00	-3	2,895	-0.10%
2019/02/20	1	21.10	0	0.00	20.90	1	2,815	0.04%
2019/02/19	10	20.95	0	0.00	20.95	10	2,785	0.36%
2019/02/15	0	0.00	1	21.00	20.90	-1	2,723	-0.04%
2019/02/13	0	0.00	1	21.20	20.75	-1	2,648	-0.04%
2019/02/12	20	20.60	41	20.71	20.65	-21	2,545	-0.82%
2019/02/11	0	0.00	16	20.40	20.25	-16	2,463	-0.65%
2019/01/30	35	20.25	16	20.12	20.10	19	2,412	0.79%
2019/01/29	30	19.92	2	19.85	20.00	28	2,272	1.23%
2019/01/28	4	19.44	2	19.70	19.75	2	2,101	0.10%
2019/01/25	5	19.05	4	19.05	19.05	1	2,163	0.05%
2019/01/22	1	19.00	0	0.00	19.00	1	2,172	0.05%
2019/01/21	0	0.00	10	19.30	19.25	-10	2,152	-0.46%
2019/01/17	0	0.00	8	19.72	19.40	-8	2,157	-0.37%
2019/01/16	18	19.94	0	0.00	19.95	18	2,122	0.85%
2019/01/11	3	19.60	0	0.00	19.45	3	1,970	0.15%
2019/01/10	0	0.00	1	19.25	19.30	-1	1,946	-0.05%
2019/01/08	1	19.35	0	0.00	19.25	1	1,946	0.05%
2018/12/28	5	18.90	0	0.00	18.90	5	1,978	0.25%
2018/12/27	6	19.05	6	18.85	18.85	0	2,008	0.00%
2018/12/25	2	18.95	2	19.00	18.95	0	2,007	0.00%
2018/12/21	1	19.20	0.2	19.10	19.20	0.8	2,030	0.04%
2018/12/19	2	19.60	0	0.00	19.30	2	2,027	0.10%
2018/12/18	2	19.50	5	19.50	19.50	-3	2,063	-0.15%
2018/12/17	0	0.00	13	20.22	20.10	-13	2,122	-0.61%
2018/12/14	0	0.00	24	20.33	20.40	-24	2,118	-1.13%
2018/12/13	79	20.94	21	20.80	20.70	58	2,079	2.79%
2018/12/12	1	20.15	0	0.00	20.15	1	1,712	0.06%
2018/12/11	0	0.00	1	19.25	19.00	-1	1,704	-0.06%
2018/12/10	1	19.60	1	19.05	19.05	0	1,762	0.00%
2018/12/07	1	19.45	5	19.10	19.45	-4	1,750	-0.23%
2018/12/06	7	19.03	5	18.80	18.80	2	1,718	0.12%
2018/12/05	0	0.00	1	19.15	19.40	-1	1,700	-0.06%
2018/12/04	0	0.00	1	19.85	19.60	-1	1,677	-0.06%
2018/12/03	10	18.90	20	19.24	19.50	-10	1,569	-0.64%
2018/11/30	5	18.45	5	18.80	18.80	0	1,511	0.00%
2018/11/29	6	18.60	6	18.40	18.40	0	1,507	0.00%
2018/11/28	0	0.00	1	18.40	18.55	-1	1,505	-0.07%
2018/11/21	7	18.57	11	18.70	18.65	-4	1,603	-0.25%
2018/11/15	8	18.06	3	17.95	17.95	5	1,564	0.32%
2018/11/14	5	17.85	5	18.25	18.25	0	1,579	0.00%
2018/11/13	2	17.95	0	0.00	17.85	2	1,596	0.13%
2018/11/12	6	18.30	6	18.25	18.25	0	1,598	0.00%
2018/11/09	7	18.39	7	18.40	18.40	0	1,599	0.00%
2018/11/08	6	18.55	6	18.60	18.60	0	1,608	0.00%
2018/11/02	8	18.79	4	18.80	18.70	4	1,744	0.23%
2018/10/31	3	17.60	0	0.00	17.75	3	1,664	0.18%
2018/10/26	0	0.00	10	17.50	17.20	-10	1,671	-0.60%
2018/10/25	5	17.41	0	0.00	17.30	5	1,673	0.30%
2018/10/24	5	18.20	65	17.93	18.00	-60	1,658	-3.62%
2018/10/19	0	0.00	2	18.15	18.45	-2	1,681	-0.12%
2018/10/12	2	18.00	0	0.00	18.35	2	1,656	0.12%
2018/10/11	11	17.87	0	0.00	17.95	11	1,648	0.67%
2018/10/05	0	0.00	10	19.66	19.70	-10	1,578	-0.63%
2018/10/04	1	20.35	0	0.00	20.20	1	1,542	0.06%
2018/10/03	1	20.50	3	20.50	20.40	-2	1,531	-0.13%
2018/09/21	0	0.00	4	20.59	20.70	-4	1,480	-0.27%
2018/09/19	0	0.00	2	20.45	20.45	-2	1,365	-0.15%
2018/09/17	10	20.65	1	20.50	20.55	9	1,352	0.67%
2018/09/14	3	20.43	1	20.20	20.40	2	1,297	0.15%
2018/09/11	2	19.63	0	0.00	19.65	2	1,251	0.16%
2018/09/10	0	0.00	1	19.60	19.55	-1	1,254	-0.08%
2018/09/07	1	19.95	0	0.00	19.90	1	1,250	0.08%
2018/09/06	0	0.00	26	19.90	19.95	-26	1,223	-2.12%
2018/09/03	2	20.15	0	0.00	20.00	2	1,288	0.16%
2018/08/31	0	0.00	0.2	20.15	20.25	-0.2	1,281	-0.02%
2018/08/29	0	0.00	1	20.70	20.60	-1	1,336	-0.07%
2018/08/28	1	20.60	1	20.55	20.60	0	1,299	0.00%
2018/08/24	1.5	20.47	0	0.00	20.40	1.5	1,248	0.12%
2018/08/21	0	0.00	7	20.24	20.30	-7	1,236	-0.57%
2018/08/17	0	0.00	5	19.95	19.95	-5	1,258	-0.40%
2018/08/16	0	0.00	1	19.70	19.80	-1	1,238	-0.08%
2018/08/13	3	19.20	2	19.25	19.30	1	1,213	0.08%
2018/08/09	5	20.20	0	0.00	19.80	5	1,169	0.43%
2018/06/22	0	0.00	2	19.10	19.20	-2	1,160	-0.17%
2018/06/21	0	0.00	4	19.05	19.10	-4	1,159	-0.34%
2018/06/20	2	19.00	0	0.00	19.05	2	1,173	0.17%
2018/06/13	5	19.65	0	0.00	19.60	5	1,145	0.44%
2018/06/11	0	0.00	3	19.60	19.50	-3	1,088	-0.28%
2018/06/08	0	0.00	5	19.41	19.45	-5	1,085	-0.46%
2018/06/07	1	19.55	0	0.00	19.40	1	1,126	0.09%
2018/06/04	6	19.39	0	0.00	19.35	6	1,067	0.56%
2018/06/01	0	0.00	2	19.35	19.30	-2	1,075	-0.19%
2018/05/25	1	19.20	0	0.00	19.25	1	1,114	0.09%
2018/05/24	2	18.70	0	0.00	18.80	2	1,065	0.19%
2018/05/14	1	18.60	0	0.00	18.60	1	1,234	0.08%
2018/05/10	1	19.10	0	0.00	19.20	1	1,230	0.08%
2018/05/04	10	18.60	2	18.50	18.50	8	1,300	0.62%
2018/04/27	1	19.00	0	0.00	19.00	1	1,643	0.06%
2018/04/24	4	19.28	0	0.00	19.25	4	1,738	0.23%
2018/04/19	3	20.22	1	20.35	20.35	2	2,097	0.10%
2018/04/17	3	20.40	0	0.00	20.15	3	2,028	0.15%
2018/03/28	0	0.00	10	20.70	20.65	-10	2,044	-0.49%
2018/03/23	12	20.65	6	20.70	20.70	6	2,053	0.29%
2018/03/20	1	21.30	0	0.00	21.30	1	2,018	0.05%
2018/03/16	0	0.00	19	21.54	21.55	-19	2,017	-0.94%
2018/03/15	31	21.60	0	0.00	21.60	31	2,010	1.54%
2018/03/06	0	0.00	1	21.55	21.60	-1	1,993	-0.05%
2018/02/27	4	21.46	7	21.49	21.45	-3	1,977	-0.15%
2018/02/26	5	21.60	0	0.00	21.55	5	1,971	0.25%
2018/02/23	0	0.00	1	21.40	21.45	-1	1,963	-0.05%
2018/02/21	1	21.15	0	0.00	21.20	1	2,002	0.05%
2018/02/09	3	20.57	5	20.30	20.65	-2	1,997	-0.10%
2018/02/07	1	21.50	0	0.00	21.15	1	1,990	0.05%
2018/02/06	15	20.68	0	0.00	21.10	15	1,976	0.76%
2018/02/05	0	0.00	10	22.30	22.35	-10	1,934	-0.52%
2018/01/30	5	23.29	0	0.00	22.95	5	1,904	0.26%
2018/01/29	7	23.20	27	23.30	23.25	-20	1,906	-1.05%
2018/01/26	42	23.60	0	0.00	23.45	42	1,867	2.25%
2018/01/25	1	23.00	2	23.33	23.00	-1	1,626	-0.06%
2018/01/19	15	22.60	0	0.00	22.60	15	1,511	0.99%
2018/01/18	0	0.00	2	23.10	22.90	-2	1,485	-0.13%
2018/01/17	21	23.09	24	23.30	23.40	-3	1,425	-0.21%
2018/01/16	10	22.50	10	22.60	22.75	0	1,154	0.00%
2018/01/12	0	0.00	10	21.40	21.60	-10	1,086	-0.92%
2018/01/11	0	0.00	1	21.25	21.25	-1	1,125	-0.09%
2018/01/10	1	21.55	0	0.00	21.55	1	1,133	0.09%
2018/01/08	0	0.00	1	21.80	21.80	-1	1,148	-0.09%
2018/01/05	0	22.05	0	0.00	21.95	0	1,155	0.00%
2018/01/03	0	0.00	3	22.05	22.00	-3	1,218	-0.25%
2018/01/02	0	0.00	1	22.30	22.20	-1	1,230	-0.08%