康舒 (6282)-群益金鼎-海山券商分點個股進出

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
30.60
漲跌
▲0.50
漲幅
+1.66%
成交量
1,825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－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山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
2024/12/17	1	30.30	0	0.00	30.60	1	4,093	0.02%
2024/12/16	1	30.30	0	0.00	30.10	1	4,092	0.02%
2024/12/13	2	31.70	1	31.25	31.25	1	4,042	0.02%
2024/12/11	2	32.20	0	0.00	31.85	2	4,013	0.05%
2024/12/09	15	32.82	0	0.00	32.50	15	4,007	0.37%
2024/12/06	5	33.36	0	0.00	33.25	5	3,988	0.13%
2024/12/05	5	33.58	30	33.92	33.50	-25	3,978	-0.63%
2024/12/04	0	0.00	12	34.03	34.10	-12	3,965	-0.30%
2024/12/03	10	33.95	2	34.00	33.65	8	3,969	0.20%
2024/12/02	6	33.67	9	33.87	33.25	-3	3,950	-0.08%
2024/11/29	21	33.06	1	33.30	33.10	20	3,868	0.52%
2024/11/28	9	33.12	0	0.00	32.85	9	3,876	0.23%
2024/11/27	0	0.00	1	34.35	33.90	-1	3,834	-0.03%
2024/11/26	12	34.64	8	34.51	34.05	4	3,757	0.11%
2024/11/25	3	34.82	9	35.03	35.20	-6	3,614	-0.17%
2024/11/22	32	34.35	26	34.30	34.55	6	3,434	0.17%
2024/11/21	19	34.38	27	34.17	34.40	-8	3,237	-0.25%
2024/11/20	4	33.56	20	33.45	33.50	-16	2,985	-0.54%
2024/11/19	0	0.00	1	32.25	32.00	-1	2,749	-0.04%
2024/11/18	1	31.55	0	0.00	30.95	1	2,692	0.04%
2024/11/15	1	32.45	0	0.00	31.85	1	2,667	0.04%
2024/11/14	8	32.80	0	0.00	32.05	8	2,646	0.30%
2024/11/13	10	32.68	19	32.73	33.70	-9	2,450	-0.37%
2024/11/12	2	30.40	0	0.00	30.65	2	2,218	0.09%
2024/11/11	2	31.30	0	0.00	31.40	2	2,191	0.09%
2024/11/08	0	0.00	0.3	31.85	31.70	-0.3	2,217	-0.01%
2024/11/07	1	33.35	0	0.00	32.90	1	2,183	0.05%
2024/11/06	0	0.00	1	33.70	33.75	-1	2,174	-0.05%
2024/11/01	2	31.70	1	33.05	33.20	1	2,618	0.04%
2024/10/29	2	33.20	2	32.75	32.80	0	2,686	0.00%
2024/10/25	11	34.10	7	34.59	33.80	4	2,724	0.15%
2024/10/24	0	0.00	1	33.35	33.40	-1	2,726	-0.04%
2024/10/23	1	34.05	30	34.10	33.80	-29	2,758	-1.05%
2024/10/18	1	34.00	0	0.00	33.85	1	2,973	0.03%
2024/10/17	1	34.30	11	34.60	34.30	-10	3,014	-0.33%
2024/10/16	1	33.70	1	34.50	34.50	0	3,051	0.00%
2024/10/15	10	34.50	1	34.30	33.80	9	3,070	0.29%
2024/10/14	21	33.66	0	0.00	33.75	21	3,121	0.67%
2024/10/11	0	0.00	3	33.10	33.20	-3	3,199	-0.09%
2024/10/09	2	33.00	3	33.13	33.00	-1	3,535	-0.03%
2024/10/01	2	33.75	0	0.00	34.30	2	4,158	0.05%
2024/09/30	0	0.00	23	34.22	34.00	-23	4,324	-0.53%
2024/09/27	20	33.85	0	0.00	34.25	20	4,847	0.41%
2024/09/26	2	33.25	2	33.70	33.20	0	4,855	0.00%
2024/09/25	30	33.50	0	0.00	33.25	30	4,917	0.61%
2024/09/24	1	32.80	0	0.00	32.95	1	4,956	0.02%
2024/09/23	0	0.00	3	33.23	33.20	-3	5,051	-0.06%
2024/09/20	1	32.85	0	0.00	33.00	1	5,101	0.02%
2024/09/16	4	32.58	0	0.00	32.80	4	5,336	0.07%
2024/09/12	3	31.90	0	0.00	32.00	3	5,720	0.05%
2024/09/11	1	31.50	0	0.00	31.50	1	6,297	0.02%
2024/09/05	2	32.48	0	0.00	31.90	2	6,558	0.03%
2024/09/04	1	32.50	31	32.60	32.05	-30	6,656	-0.45%
2024/09/03	10	34.48	2	34.40	34.10	8	6,649	0.12%
2024/09/02	0	0.00	20	34.85	34.65	-20	6,707	-0.30%
2024/08/30	25	35.02	0	0.00	35.00	25	6,748	0.37%
2024/08/27	0	0.00	2	35.10	35.10	-2	6,795	-0.03%
2024/08/26	1.2	35.43	14	35.43	35.30	-12.8	6,855	-0.19%
2024/08/23	11	34.68	1.5	34.77	35.00	9.5	6,876	0.14%
2024/08/22	11.5	35.72	10	35.75	35.35	1.5	6,917	0.02%
2024/08/21	0	0.00	1	35.30	34.90	-1	6,987	-0.01%
2024/08/19	20	35.35	0	0.00	35.15	20	7,173	0.28%
2024/08/16	10	34.80	0	0.00	34.75	10	7,193	0.14%
2024/08/15	1	35.10	0	0.00	34.80	1	7,255	0.01%
2024/08/14	1	35.00	1	35.20	35.45	0	7,300	0.00%
2024/08/13	3	35.12	0	0.00	34.85	3	7,303	0.04%
2024/08/12	0	0.00	5	35.10	35.30	-5	7,322	-0.07%
2024/08/09	0	0.00	4	34.60	34.25	-4	7,344	-0.05%
2024/08/08	1	33.30	4	33.74	33.75	-3	7,359	-0.04%
2024/08/07	1	33.55	3	33.37	33.95	-2	7,359	-0.03%
2024/08/06	3	29.90	2	30.90	30.90	1	7,294	0.01%
2024/08/02	5	35.75	0	0.00	35.50	5	7,241	0.07%
2024/08/01	1	36.70	6	36.68	36.85	-5	7,329	-0.07%
2024/07/31	5	35.75	1	36.00	35.90	4	7,442	0.05%
2024/07/30	3	35.53	0	0.00	35.90	3	7,488	0.04%
2024/07/29	13	36.86	1	36.85	35.80	12	7,480	0.16%
2024/07/22	4	37.10	2	36.75	36.70	2	7,475	0.03%
2024/07/19	2	38.38	0	0.00	37.95	2	7,432	0.03%
2024/07/18	1	38.90	10.1	38.85	38.95	-9.1	7,447	-0.12%
2024/07/17	11	39.67	1.2	39.64	39.30	9.8	7,490	0.13%
2024/07/16	0	0.00	0.1	39.25	39.25	-0.1	7,604	0.00%
2024/07/15	8	39.20	2.2	39.20	39.10	5.8	7,746	0.08%
2024/07/12	6	39.68	10.1	39.75	39.60	-4.1	7,937	-0.05%
2024/07/11	13	40.01	60	39.80	39.45	-47	8,073	-0.58%
2024/07/10	7	39.27	8	39.35	39.20	-1	7,837	-0.01%
2024/07/09	5	39.61	23	39.54	39.15	-18	7,863	-0.23%
2024/07/08	4	40.05	15	39.88	40.10	-11	7,902	-0.14%
2024/07/05	2	40.45	6	40.33	40.25	-4	7,992	-0.05%
2024/07/04	3	39.50	1	39.50	39.90	2	7,711	0.03%
2024/07/03	30	39.89	30	39.80	39.55	0	7,584	0.00%
2024/07/01	2.2	38.33	7	38.60	38.30	-4.8	7,099	-0.07%
2024/06/28	0	0.00	1.1	38.95	38.85	-1.1	7,080	-0.02%
2024/06/27	5	38.85	0.1	38.95	38.70	4.9	7,090	0.07%
2024/06/25	0	0.00	2	39.23	39.40	-2	7,074	-0.03%
2024/06/24	3	38.50	0.1	38.60	38.50	2.9	7,019	0.04%
2024/06/21	6	38.88	2.3	38.81	39.05	3.7	7,039	0.05%
2024/06/20	32	39.19	2	38.98	39.00	30	7,025	0.43%
2024/06/19	81	39.15	4	39.30	39.10	77	7,010	1.10%
2024/06/18	40	39.22	65	39.41	39.70	-25	6,807	-0.37%
2024/06/17	43	38.09	5	38.15	37.90	38	6,284	0.60%
2024/06/14	5	37.45	7	37.99	37.75	-2	6,288	-0.03%
2024/06/12	6	37.20	3	37.00	37.05	3	6,263	0.05%
2024/06/11	3	37.70	6	38.29	37.70	-3	6,231	-0.05%
2024/06/07	1	37.40	10	37.60	37.60	-9	6,280	-0.14%
2024/06/06	10	36.95	2	36.85	36.90	8	6,282	0.13%
2024/06/05	3.1	37.45	3	37.25	36.90	0.1	6,255	0.00%
2024/06/04	1	37.25	0	0.00	37.25	1	6,320	0.02%
2024/06/03	4	37.78	0	0.00	37.40	4	6,447	0.06%
2024/05/31	1	37.75	2	37.65	37.50	-1	6,503	-0.02%
2024/05/30	26	38.03	0	0.00	37.40	26	6,558	0.40%
2024/05/29	1	37.80	11	37.70	37.70	-10	6,636	-0.15%
2024/05/28	11	38.00	2	38.03	38.10	9	6,861	0.13%
2024/05/27	0	0.00	2	37.43	37.65	-2	7,290	-0.03%
2024/05/24	2.1	36.58	5	36.80	36.40	-2.9	7,376	-0.04%
2024/05/23	3	37.35	5	37.10	37.15	-2	7,327	-0.03%
2024/05/22	1	38.00	1	37.80	37.75	0	7,490	0.00%
2024/05/21	0	0.00	6	38.18	38.00	-6	7,636	-0.08%
2024/05/20	3	37.65	0	0.00	37.60	3	8,194	0.04%
2024/05/16	3	37.30	0	0.00	37.35	3	9,344	0.03%
2024/05/14	1	37.55	1	37.25	37.35	0	10,085	0.00%
2024/05/13	2	37.25	2	37.55	37.20	0	10,200	0.00%
2024/05/10	2	37.55	1	37.20	37.55	1	10,370	0.01%
2024/05/09	2	37.38	0	0.00	37.30	2	10,844	0.02%
2024/05/08	1.2	37.36	3	37.98	37.95	-1.8	10,925	-0.02%
2024/05/07	22	38.19	0	0.00	38.30	22	11,028	0.20%
2024/05/06	3	39.15	0	0.00	38.90	3	11,092	0.03%
2024/05/02	1	39.20	0	0.00	40.00	1	10,957	0.01%
2024/04/30	10.2	39.80	9.5	40.09	39.75	0.7	10,972	0.01%
2024/04/29	1	39.80	24	39.87	39.90	-23	10,992	-0.21%
2024/04/26	7	39.87	36.1	39.76	39.50	-29.1	10,984	-0.26%
2024/04/25	3	39.90	0	0.00	39.85	3	10,967	0.03%
2024/04/24	0.3	39.75	1	39.75	40.40	-0.7	10,947	-0.01%
2024/04/23	2	39.10	1	38.75	38.85	1	10,931	0.01%
2024/04/22	5.1	40.04	3	40.53	39.35	2.1	10,877	0.02%
2024/04/19	32.2	40.43	3	40.10	39.50	29.2	10,745	0.27%
2024/04/18	60	41.02	27	40.88	40.40	33	10,615	0.31%
2024/04/17	11	40.85	2	40.45	40.75	9	10,474	0.09%
2024/04/16	4	38.85	5	38.40	38.30	-1	10,305	-0.01%
2024/04/15	1.3	40.10	4	40.23	39.90	-2.7	10,315	-0.03%
2024/04/12	4.1	40.55	1	40.30	40.45	3.1	10,271	0.03%
2024/04/11	1	39.80	16	40.14	40.25	-15	10,156	-0.15%
2024/04/10	1	39.40	1	39.25	39.20	0	9,981	0.00%
2024/04/08	0.1	38.50	1	38.40	38.50	-0.9	10,015	-0.01%
2024/03/29	0.5	38.90	11	38.80	38.75	-10.5	10,193	-0.10%
2024/03/28	0	0.00	10	38.95	38.90	-10	10,175	-0.10%
2024/03/25	1	40.05	0	0.00	39.90	1	10,099	0.01%
2024/03/22	4	40.48	0	0.00	40.20	4	10,107	0.04%
2024/03/21	0	0.00	17	40.07	40.30	-17	10,097	-0.17%
2024/03/20	28	39.86	0	0.00	39.65	28	10,091	0.28%
2024/03/19	1	39.90	9	39.92	39.80	-8	10,154	-0.08%
2024/03/18	0	0.00	1	39.60	39.65	-1	10,366	-0.01%
2024/03/14	0	0.00	1.1	39.40	39.20	-1.1	10,726	-0.01%
2024/03/13	15	39.30	18	39.52	39.05	-3	10,774	-0.03%
2024/03/12	0.5	40.45	1	40.50	40.30	-0.5	10,779	0.00%
2024/03/11	0.3	40.00	0	0.00	40.00	0.3	10,904	0.00%
2024/03/08	4	39.94	12	39.58	39.85	-8	11,025	-0.07%
2024/03/07	7	40.25	22.2	40.68	40.00	-15.2	11,118	-0.14%
2024/03/06	4.2	41.34	0	41.17	41.10	4.2	11,233	0.04%
2024/03/05	6	41.58	2	41.93	41.60	4	11,387	0.04%
2024/03/04	6	42.08	1	42.35	41.80	5	11,485	0.04%
2024/03/01	4	42.18	7	42.54	42.25	-3	11,617	-0.03%
2024/02/29	23.2	41.85	7.1	41.68	42.60	16.1	11,708	0.14%
2024/02/27	12	39.84	20	39.85	39.50	-8	11,723	-0.07%
2024/02/26	5	40.60	2	40.60	40.60	3	13,446	0.02%
2024/02/23	7	41.27	7.5	40.98	40.55	-0.5	15,113	0.00%
2024/02/22	3	41.43	4	41.66	41.50	-1	15,239	-0.01%
2024/02/21	29	41.93	74	42.00	41.45	-45	15,179	-0.30%
2024/02/20	60	43.80	368.1	43.90	42.85	-308.1	14,721	-2.09%	大賣/鉅額交易
2024/02/19	12	43.80	22.5	43.68	43.85	-10.5	14,197	-0.07%
2024/02/16	63	43.53	71.7	43.50	43.55	-8.7	13,967	-0.06%
2024/02/15	81.1	41.13	64.1	42.12	42.20	17	13,696	0.12%
2024/02/05	31	41.33	0	0.00	41.70	31	13,589	0.23%
2024/02/02	11	41.92	13	41.45	41.35	-2	13,461	-0.01%
2024/02/01	32	41.82	21	41.93	42.00	11	13,292	0.08%
2024/01/31	313	41.18	6	41.11	40.80	307	12,842	2.39%	大買/鉅額交易
2024/01/30	10	41.17	9	40.72	40.50	1	12,741	0.01%
2024/01/29	1	41.20	2	40.68	40.65	-1	12,517	-0.01%
2024/01/24	0	39.85	10	40.10	39.85	-10	12,460	-0.08%
2024/01/23	14	40.02	1	39.70	40.05	13	12,528	0.10%
2024/01/22	0	0.00	1	39.50	39.45	-1	12,543	-0.01%
2024/01/18	0.1	38.00	0	0.00	38.30	0.1	12,595	0.00%
2024/01/17	0	0.00	1	38.30	37.90	-1	12,633	-0.01%
2024/01/16	0.1	38.95	0	0.00	38.85	0.1	12,610	0.00%
2024/01/12	0	0.00	1	39.40	38.95	-1	12,760	-0.01%
2024/01/09	2	39.03	20	38.93	38.90	-18	12,968	-0.14%
2024/01/08	0	0.00	3	39.83	39.90	-3	13,101	-0.02%
2024/01/04	1	39.85	2	39.85	39.75	-1	13,377	-0.01%
2024/01/03	0	0.00	1	40.30	40.10	-1	13,467	-0.01%
2024/01/02	0.7	41.20	1	40.85	40.85	-0.3	13,473	0.00%
2023/12/28	1	41.30	1	41.20	41.25	0	13,529	0.00%
2023/12/27	0	0.00	1	41.20	40.90	-1	13,590	-0.01%
2023/12/26	1.3	40.95	1	40.55	41.30	0.3	13,787	0.00%
2023/12/22	0	0.00	10	40.70	40.45	-10	13,842	-0.07%
2023/12/21	1	40.60	0	0.00	40.55	1	13,877	0.01%
2023/12/20	0	0.00	5	40.75	40.90	-5	13,918	-0.04%
2023/12/19	1	40.10	1.2	40.08	40.00	-0.2	13,976	0.00%
2023/12/18	0	0.00	0.6	40.01	40.05	-0.6	14,091	0.00%
2023/12/15	1	40.65	0.1	40.70	40.50	0.9	14,169	0.01%
2023/12/14	8	40.46	4	40.56	40.55	4	14,320	0.03%
2023/12/13	4	40.30	18.1	40.16	40.05	-14.1	14,340	-0.10%
2023/12/12	8	41.70	5	41.93	41.25	3	14,203	0.02%
2023/12/11	4	42.28	9	42.43	42.00	-5	14,209	-0.04%
2023/12/08	7	41.94	0	0.00	41.75	7	14,044	0.05%
2023/12/07	0	0.00	6.1	42.17	41.80	-6.1	14,679	-0.04%
2023/12/06	12	41.62	7.6	41.72	41.50	4.4	14,734	0.03%
2023/12/05	0	0.00	0.1	41.75	41.60	-0.1	14,713	0.00%
2023/12/04	15	41.66	7	41.34	41.25	8	14,650	0.05%
2023/12/01	19	42.18	29.1	42.55	42.10	-10.1	14,631	-0.07%
2023/11/30	22	42.11	14.1	41.80	41.90	7.9	14,758	0.05%
2023/11/29	9	41.82	11	41.86	41.65	-2	14,853	-0.01%
2023/11/28	5.1	41.91	9.1	42.05	41.80	-4	15,043	-0.03%
2023/11/27	12.7	43.05	23	42.79	42.30	-10.3	14,918	-0.07%
2023/11/24	35.2	43.36	19.1	43.35	43.70	16.1	14,718	0.11%
2023/11/23	75	44.74	42	44.59	43.75	33	14,331	0.23%
2023/11/22	25.3	42.75	44	43.26	44.10	-18.7	12,667	-0.15%
2023/11/21	16	40.12	3	40.67	40.70	13	11,159	0.12%
2023/11/16	8	39.25	0	0.00	39.45	8	12,003	0.07%
2023/11/15	25	38.05	10	38.15	38.35	15	11,935	0.13%
2023/11/14	10	37.70	6	37.17	37.15	4	12,047	0.03%
2023/11/13	1	38.05	0	0.00	38.40	1	12,162	0.01%
2023/11/10	4	39.10	0	0.00	39.10	4	12,194	0.03%
2023/11/09	1	39.05	0	39.10	39.00	1	12,456	0.01%
2023/11/08	2	39.55	2	39.95	39.55	0	12,864	0.00%
2023/11/07	0	0.00	1	39.50	39.20	-1	13,105	-0.01%
2023/11/06	0	0.00	6	39.43	39.55	-6	14,180	-0.04%
2023/11/03	4	38.94	1	38.95	38.80	3	14,553	0.02%
2023/11/02	3	38.60	4	38.55	38.60	-1	14,975	-0.01%
2023/11/01	9	37.95	0	0.00	38.00	9	15,472	0.06%
2023/10/31	4	38.66	0	0.00	38.00	4	15,773	0.03%
2023/10/30	5	39.75	0	0.00	39.20	5	16,754	0.03%
2023/10/27	4	38.80	8.1	38.70	38.55	-4.1	17,835	-0.02%
2023/10/26	2	39.00	1	39.10	38.95	1	19,965	0.01%
2023/10/25	4	39.94	17	39.90	39.70	-13	20,822	-0.06%
2023/10/24	4	39.85	2	39.80	40.00	2	21,932	0.01%
2023/10/23	2	39.73	3	39.37	39.50	-1	22,787	0.00%
2023/10/20	0	0.00	7.6	39.12	39.40	-7.6	23,267	-0.03%
2023/10/19	2	39.50	2	39.58	39.70	0	23,658	0.00%
2023/10/18	6.7	39.95	3	39.97	39.95	3.7	24,055	0.02%
2023/10/17	3	41.68	0	0.00	40.70	3	24,732	0.01%
2023/10/16	7	41.41	3	41.73	41.45	4	25,612	0.02%
2023/10/13	2	42.95	0	0.00	42.80	2	27,961	0.01%
2023/10/12	2	43.30	5	43.65	43.45	-3	30,081	-0.01%
2023/10/11	0	0.00	1.1	42.56	42.35	-1.1	30,210	0.00%
2023/10/06	7.1	43.75	1	43.95	43.70	6.1	30,670	0.02%
2023/10/05	22	44.48	0	0.00	44.30	22	31,388	0.07%
2023/10/04	0	0.00	0.3	43.47	43.85	-0.3	31,815	0.00%
2023/10/03	2	45.15	1	44.85	44.20	1	32,722	0.00%
2023/10/02	12	44.72	2	45.35	45.45	10	33,628	0.03%
2023/09/28	2	43.73	2	43.98	43.70	0	34,336	0.00%
2023/09/27	2	42.78	1	42.90	43.10	1	35,761	0.00%
2023/09/26	1	43.40	2	43.50	43.20	-1	37,794	0.00%
2023/09/25	5	43.55	2	43.53	43.45	3	38,974	0.01%
2023/09/22	21.1	43.00	29	43.21	43.50	-7.9	39,302	-0.02%
2023/09/21	12	42.69	11	42.76	42.60	1	39,267	0.00%
2023/09/20	1	43.80	3	43.85	43.15	-2	39,189	-0.01%
2023/09/19	6	44.18	2	44.20	43.40	4	39,311	0.01%
2023/09/18	8	44.69	3	44.92	44.65	5	39,690	0.01%
2023/09/15	5.1	46.04	5	45.87	45.75	0.1	40,063	0.00%
2023/09/14	15.1	45.55	3	45.47	45.70	12.1	40,128	0.03%
2023/09/13	59	45.26	57	45.05	45.05	2	40,247	0.00%
2023/09/12	33	46.57	26	46.81	45.40	7	40,652	0.02%
2023/09/11	3.1	44.75	4	45.41	44.85	-0.9	40,603	0.00%
2023/09/08	3	46.23	3.1	46.31	45.80	-0.1	40,753	0.00%
2023/09/07	2	47.23	0	0.00	47.00	2	40,959	0.00%
2023/09/06	3	47.53	2.5	47.37	47.35	0.5	41,183	0.00%
2023/09/05	22	46.99	9	47.20	47.20	13	41,306	0.03%
2023/09/04	18	45.31	14.2	45.83	45.90	3.8	41,445	0.01%
2023/09/01	16.1	46.77	22	46.73	46.35	-5.9	41,770	-0.01%
2023/08/30	0	0.00	21	47.10	46.45	-21	44,062	-0.05%
2023/08/29	7	46.29	1	46.45	46.55	6	45,482	0.01%
2023/08/28	3	46.03	10	46.00	46.35	-7	46,384	-0.02%
2023/08/25	22	47.25	1	47.15	46.85	21	46,902	0.04%
2023/08/24	17	47.73	23	47.97	47.10	-6	46,948	-0.01%
2023/08/23	63.1	48.09	36	47.90	47.85	27.1	47,201	0.06%
2023/08/22	3	49.77	5.1	50.04	49.90	-2.1	46,884	0.00%
2023/08/21	5.1	50.48	8	50.80	50.40	-2.9	46,749	-0.01%
2023/08/18	18.1	51.76	18	51.22	50.20	0.1	47,029	0.00%
2023/08/17	12.3	50.96	7	51.60	51.90	5.3	47,268	0.01%
2023/08/16	8.5	50.45	1	50.80	50.60	7.5	47,831	0.02%
2023/08/15	23	50.50	19	50.74	50.80	4	48,675	0.01%
2023/08/14	11	49.30	4.3	49.92	49.10	6.8	49,027	0.01%
2023/08/11	4	51.10	2	51.10	50.90	2	48,792	0.00%
2023/08/10	83	52.26	60	51.00	50.90	23	48,516	0.05%
2023/08/09	115.6	53.49	105	52.94	52.90	10.6	47,486	0.02%	大買/大賣/
2023/08/08	13	53.80	9	54.38	54.30	4	47,202	0.01%
2023/08/07	8	53.08	13	52.94	54.60	-5	46,958	-0.01%
2023/08/04	63	51.28	59.2	51.97	52.30	3.8	46,645	0.01%
2023/08/02	27.7	51.26	47	51.77	51.20	-19.3	46,533	-0.04%
2023/08/01	122.7	55.93	108	54.28	54.20	14.7	45,650	0.03%	大買/大賣/
2023/07/31	38	57.66	64.7	57.01	55.50	-26.7	44,794	-0.06%
2023/07/28	17.1	54.80	39.5	54.55	54.90	-22.4	42,884	-0.05%
2023/07/27	29.3	53.64	25.4	53.35	54.40	4	42,240	0.01%
2023/07/26	24.9	51.49	50.4	51.54	51.80	-25.5	41,399	-0.06%
2023/07/25	5	52.60	57	52.92	51.80	-52	41,221	-0.13%
2023/07/24	9	52.03	23	52.38	51.70	-14	41,224	-0.03%
2023/07/21	31	53.36	8	53.44	53.30	23	41,214	0.06%
2023/07/20	28.1	55.29	13	54.82	54.40	15.1	41,816	0.04%
2023/07/19	148	54.26	76	54.00	55.00	72	41,858	0.17%	大買/
2023/07/18	119	56.70	88	55.02	52.70	31	42,707	0.07%	大買/
2023/07/17	55	54.76	119.1	55.02	56.10	-64.1	42,738	-0.15%	大賣/
2023/07/14	20.1	51.21	7	51.07	51.20	13.1	41,616	0.03%
2023/07/13	22.5	51.41	45	51.04	50.00	-22.5	41,722	-0.05%
2023/07/12	77	51.76	11	52.07	51.80	66	41,607	0.16%
2023/07/11	18	51.13	15	50.93	50.50	3	40,894	0.01%
2023/07/10	24.6	52.27	132	50.68	51.10	-107.4	40,558	-0.26%	大賣/鉅額交易
2023/07/07	71.1	53.31	93	53.18	53.10	-22	39,683	-0.06%
2023/07/06	36	52.97	9.1	53.00	52.20	27	38,769	0.07%
2023/07/05	56	54.50	57.3	54.08	53.60	-1.3	37,858	0.00%
2023/07/04	147.2	50.51	117.1	51.41	50.90	30.1	36,367	0.08%	大買/大賣/
2023/07/03	16	49.13	20.1	49.42	48.90	-4.1	34,318	-0.01%
2023/06/30	3	45.68	2.1	45.73	46.45	1	33,156	0.00%
2023/06/29	11.1	44.25	1	44.35	44.10	10.1	32,804	0.03%
2023/06/28	4	44.59	1	44.30	44.30	3	32,764	0.01%
2023/06/27	2.1	44.41	2	44.50	44.50	0.1	32,815	0.00%
2023/06/26	28.2	46.41	20	46.19	45.55	8.2	32,644	0.03%
2023/06/21	4	48.46	14	47.78	48.80	-10	32,215	-0.03%
2023/06/20	3.1	47.29	1	47.15	46.90	2.1	31,953	0.01%
2023/06/19	4	46.83	2	47.05	46.65	2	31,896	0.01%
2023/06/16	109.1	49.09	18	48.47	47.70	91.1	31,826	0.29%	大買/
2023/06/15	21	48.27	29	47.63	48.45	-8	31,480	-0.03%
2023/06/14	7	47.40	25	46.89	47.00	-18	31,053	-0.06%
2023/06/13	18	47.08	11	47.65	47.55	7	30,911	0.02%
2023/06/12	11	48.25	3	47.92	47.60	8	30,884	0.03%
2023/06/09	30.1	48.02	8	48.01	47.90	22.1	30,833	0.07%
2023/06/08	81.1	47.69	91	47.32	47.20	-9.9	30,866	-0.03%
2023/06/07	40.1	48.39	19	48.51	48.10	21.1	30,694	0.07%
2023/06/06	88.1	49.30	64	48.88	49.20	24.1	30,757	0.08%
2023/06/05	125.2	51.32	166	51.06	51.20	-40.9	30,189	-0.14%	大買/大賣/
2023/06/02	49	47.95	93	48.08	49.85	-44	29,311	-0.15%
2023/06/01	109	46.19	42	45.83	45.35	67	28,629	0.23%	大買/
2023/05/31	27	44.90	45	45.07	45.00	-18	27,799	-0.06%
2023/05/30	27	44.24	5	44.15	43.60	22	27,272	0.08%
2023/05/29	11	44.03	419	44.94	44.05	-408	27,500	-1.48%	大賣/鉅額交易
2023/05/26	41	42.70	28.3	42.97	42.15	12.7	27,080	0.05%
2023/05/25	16	43.90	16	43.81	43.50	0	27,046	0.00%
2023/05/24	50	44.31	46	44.17	43.90	4	27,509	0.01%
2023/05/23	74.2	43.86	72	44.06	43.70	2.2	28,127	0.01%
2023/05/22	84	44.14	54	44.13	43.70	30	27,785	0.11%
2023/05/19	23	43.45	61	43.47	42.50	-38	26,995	-0.14%
2023/05/18	7.2	41.52	29	42.01	42.20	-21.9	26,067	-0.08%
2023/05/17	27	40.16	22	40.26	39.95	5	25,602	0.02%
2023/05/15	3	38.95	33	38.92	38.95	-30	25,739	-0.12%
2023/05/12	6	39.34	5	39.50	39.55	1	26,196	0.00%
2023/05/11	9	38.94	3	39.38	38.80	6	27,085	0.02%
2023/05/10	15	40.23	18	40.29	40.10	-3	27,456	-0.01%
2023/05/09	17	41.59	10	41.69	40.85	7	28,203	0.02%
2023/05/08	6	42.42	2	42.70	42.55	4	28,589	0.01%
2023/05/05	19	41.78	6	41.77	41.70	13	28,955	0.04%
2023/05/04	4	42.06	8.8	41.82	42.25	-4.8	29,544	-0.02%
2023/05/03	66	42.71	11	42.32	42.10	55	30,042	0.18%
2023/05/02	13	43.09	27	43.17	43.20	-14	30,939	-0.05%
2023/04/28	100	43.11	88	42.96	42.30	12	31,074	0.04%
2023/04/27	19	43.30	31	42.84	43.45	-12	30,334	-0.04%
2023/04/26	75	42.42	69	42.43	42.75	6	29,778	0.02%
2023/04/25	124	44.14	105.1	44.06	43.00	18.9	29,262	0.06%	大買/大賣/
2023/04/24	32	44.80	56	44.75	45.50	-24	28,135	-0.09%
2023/04/21	142	44.14	114	44.26	43.60	28	27,259	0.10%	大買/大賣/
2023/04/20	482.1	44.72	101	44.78	44.10	381.1	25,445	1.50%	大買/大賣/鉅額交易
2023/04/19	13	41.84	82	42.31	43.60	-69	22,841	-0.30%
2023/04/18	37.1	40.81	8	40.45	39.65	29.1	21,741	0.13%
2023/04/17	30.1	40.29	18	40.36	40.45	12.1	21,293	0.06%
2023/04/14	15	38.62	3	38.33	38.20	12	20,859	0.06%
2023/04/13	13	38.89	0	0.00	38.70	13	20,818	0.06%
2023/04/12	13	39.64	2	39.55	39.55	11	20,666	0.05%
2023/04/11	2	39.70	15	39.45	39.10	-13	20,577	-0.06%
2023/04/07	1	38.80	1	38.70	38.80	0	20,339	0.00%
2023/03/31	1	38.75	1	38.70	38.55	0	20,243	0.00%
2023/03/30	1	38.25	0	0.00	38.25	1	20,171	0.00%
2023/03/28	7	38.32	2	38.40	38.25	5	20,130	0.02%
2023/03/27	10.2	39.50	5	39.36	39.00	5.2	19,980	0.03%
2023/03/24	3	39.10	4	39.08	39.15	-1	19,905	-0.01%
2023/03/23	14	39.10	200	39.13	38.95	-186	19,818	-0.94%	大賣/鉅額交易
2023/03/22	12	40.34	8	40.28	40.05	4	19,608	0.02%
2023/03/21	3	40.90	3	40.93	40.55	0	19,464	0.00%
2023/03/20	35	39.98	5	39.62	40.00	30	19,267	0.16%
2023/03/17	195	40.27	25	40.37	40.20	170	19,160	0.89%	大買/鉅額交易
2023/03/16	1	40.75	2	40.13	40.30	-1	18,916	-0.01%
2023/03/15	8	41.02	7	41.16	40.65	1	18,713	0.01%
2023/03/14	3	40.37	31	40.52	40.45	-28	18,427	-0.15%
2023/03/13	4.3	40.33	193	39.84	40.40	-188.7	18,211	-1.04%	大賣/鉅額交易
2023/03/10	4	39.90	309	40.34	39.60	-305	18,022	-1.69%	大賣/鉅額交易
2023/03/09	25.3	41.11	153	41.01	41.00	-127.8	17,743	-0.72%	大賣/鉅額交易
2023/03/08	21.2	42.60	20	42.39	42.60	1.2	17,033	0.01%
2023/03/07	16	41.67	21	41.62	41.25	-5	16,222	-0.03%
2023/03/06	42	41.10	44	41.28	40.95	-2	15,670	-0.01%
2023/03/03	11	39.43	0	0.00	39.15	11	14,883	0.07%
2023/03/02	8	39.60	17	39.61	39.30	-9	14,712	-0.06%
2023/03/01	50	39.19	53	39.45	39.70	-3	14,472	-0.02%
2023/02/24	43	38.21	34	38.04	38.00	9	13,947	0.06%
2023/02/23	13	39.03	20	38.94	38.90	-7	13,626	-0.05%
2023/02/22	34	39.56	5	39.44	39.25	29	13,325	0.22%
2023/02/21	39	39.74	59	39.82	41.35	-20	12,743	-0.16%
2023/02/20	23	37.84	3	38.05	38.00	20	11,775	0.17%
2023/02/17	8	37.69	11	37.76	37.85	-3	11,738	-0.03%
2023/02/16	7	37.45	4	37.49	37.45	3	11,607	0.03%
2023/02/15	8	37.36	9	37.09	36.95	-1	11,476	-0.01%
2023/02/14	61	37.06	16	37.49	36.80	45	11,304	0.40%
2023/02/13	6	37.56	8	37.68	37.40	-2	11,196	-0.02%
2023/02/10	15	38.54	12	38.58	37.80	3	11,041	0.03%
2023/02/09	26	38.47	23	38.51	38.75	3	10,531	0.03%
2023/02/08	9	37.31	10	37.84	36.85	-1	9,585	-0.01%
2023/02/07	78	36.47	31	37.35	37.85	47	8,994	0.52%
2023/02/06	22	37.66	37	37.88	38.35	-15	8,026	-0.19%
2023/02/03	29	38.20	78	38.09	38.30	-49	7,409	-0.66%
2023/02/02	29	36.93	34	37.58	38.00	-5	6,824	-0.07%
2023/02/01	17	35.79	14	36.00	36.45	3	5,941	0.05%
2023/01/31	77	33.27	54.3	35.19	35.20	22.7	5,156	0.44%
2023/01/30	543	32.58	55	32.59	32.60	488	4,049	12.05%	大買/鉅額交易
2023/01/13	1	29.30	0	0.00	29.20	1	3,613	0.03%
2023/01/12	2	29.58	1	29.40	29.35	1	3,685	0.03%
2023/01/11	1	29.75	0	0.00	29.70	1	3,685	0.03%
2023/01/10	3	30.02	0	0.00	29.65	3	3,701	0.08%
2023/01/09	1	30.30	0	0.00	30.40	1	3,687	0.03%
2023/01/05	10	30.65	0	0.00	30.40	10	3,744	0.27%
2023/01/04	6	30.95	17	30.91	30.65	-11	3,743	-0.29%
2023/01/03	14	30.46	14	30.68	30.60	0	3,722	0.00%
2022/12/30	0	0.00	2	29.70	29.85	-2	3,717	-0.05%
2022/12/29	2	29.35	0	0.00	29.45	2	3,859	0.05%
2022/12/26	0	0.00	2	30.45	30.30	-2	3,913	-0.05%
2022/12/23	5	30.12	0	0.00	30.40	5	3,938	0.13%
2022/12/21	1	30.15	10	30.20	30.00	-9	4,099	-0.22%
2022/12/20	14	30.38	13	30.03	29.75	1	4,113	0.02%
2022/12/19	2	30.20	0	0.00	30.40	2	4,133	0.05%
2022/12/15	0	0.00	1	31.25	31.00	-1	4,148	-0.02%
2022/12/14	1	30.65	3	30.85	30.85	-2	4,128	-0.05%
2022/12/13	1	30.35	2	30.35	30.35	-1	4,218	-0.02%
2022/12/12	4	29.96	2.1	30.20	30.25	2	4,227	0.05%
2022/12/09	9	30.48	7	30.21	30.05	2	4,290	0.05%
2022/12/08	1	29.85	0	0.00	29.90	1	4,284	0.02%
2022/12/07	3	30.55	5	30.20	29.90	-2	4,285	-0.05%
2022/12/06	1	30.35	0	0.00	30.20	1	4,259	0.02%
2022/12/02	2	31.08	27	31.07	30.90	-25	4,236	-0.59%
2022/12/01	21	30.42	11	30.45	30.35	10	4,090	0.24%
2022/11/30	15	30.13	3	30.05	30.00	12	4,014	0.30%
2022/11/29	1	30.15	12	29.93	30.15	-11	4,026	-0.27%
2022/11/28	11	29.79	0	0.00	29.80	11	4,023	0.27%
2022/11/25	44	30.24	16	30.14	29.85	28	4,051	0.69%
2022/11/24	16	29.78	6	29.95	29.95	10	4,013	0.25%
2022/11/23	1	29.30	0	0.00	29.35	1	3,981	0.03%
2022/11/22	1	29.45	0	0.00	29.30	1	4,025	0.02%
2022/11/18	1	29.60	1	29.70	29.60	0	4,047	0.00%
2022/11/17	1	30.10	1	30.45	30.05	0	4,006	0.00%
2022/11/16	3	30.00	1	30.55	29.90	2	3,918	0.05%
2022/11/15	13	30.32	22	30.21	30.40	-9	3,853	-0.23%
2022/11/14	0	0.00	4	29.50	29.55	-4	3,646	-0.11%
2022/11/11	11	29.65	0	0.00	29.15	11	3,639	0.30%
2022/11/10	1	29.40	0	0.00	29.05	1	3,731	0.03%
2022/11/09	6	29.75	1	29.60	29.45	5	3,743	0.13%
2022/11/08	3	29.58	0	0.00	29.50	3	3,698	0.08%
2022/11/07	6	29.71	2	29.55	29.55	4	3,673	0.11%
2022/11/04	3	29.45	8.5	29.77	29.85	-5.5	3,647	-0.15%
2022/11/03	0	0.00	3	28.93	29.00	-3	3,582	-0.08%
2022/11/02	2	28.70	7	28.76	28.75	-5	3,572	-0.14%
2022/11/01	0	0.00	40	28.24	28.40	-40	3,575	-1.12%
2022/10/31	1	27.80	0	0.00	27.60	1	3,581	0.03%
2022/10/26	31	28.09	4	28.09	27.60	27	3,758	0.72%
2022/10/25	3	27.57	1	27.70	27.65	2	3,875	0.05%
2022/10/24	3	27.60	0	0.00	27.40	3	4,217	0.07%
2022/10/21	0	0.00	2	27.60	27.45	-2	4,228	-0.05%
2022/10/20	10.1	27.53	1	27.85	27.30	9.1	4,225	0.22%
2022/10/19	5	27.93	1	28.50	27.85	4	4,199	0.10%
2022/10/18	0	0.00	5	28.23	28.25	-5	4,225	-0.12%
2022/10/17	108.1	27.76	153	27.79	27.80	-44.9	4,251	-1.06%	大買/大賣/
2022/10/14	2	28.10	2	28.10	28.15	0	4,281	0.00%
2022/10/13	6	27.38	2	27.60	27.20	4	4,332	0.09%
2022/10/11	1	28.90	0	0.00	28.75	1	4,388	0.02%
2022/10/07	2	29.85	0	0.00	29.60	2	4,430	0.05%
2022/10/06	3	30.00	9	29.86	29.85	-6	4,486	-0.13%
2022/10/05	0	0.00	2	29.10	28.90	-2	4,372	-0.05%
2022/10/04	1	28.65	2	28.55	28.75	-1	4,383	-0.02%
2022/10/03	1	28.00	0	0.00	28.00	1	4,462	0.02%
2022/09/30	1	27.75	0	0.00	28.15	1	4,609	0.02%
2022/09/29	5	28.26	3	28.43	28.20	2	4,664	0.04%
2022/09/28	6.2	28.36	14	28.61	27.75	-7.8	4,663	-0.17%
2022/09/27	3	28.05	3	28.17	28.20	0	4,600	0.00%
2022/09/26	4.1	27.90	1	28.25	27.80	3.1	4,633	0.07%
2022/09/23	1	30.05	0	0.00	29.50	1	4,634	0.02%
2022/09/22	2	30.00	0	0.00	29.95	2	4,673	0.04%
2022/09/21	3	30.05	12	30.37	30.05	-9	4,752	-0.19%
2022/09/20	13	29.75	20	29.81	30.30	-7	4,883	-0.14%
2022/09/19	5	29.10	0	0.00	28.85	5	4,809	0.10%
2022/09/16	6	29.72	31	30.13	29.60	-25	4,830	-0.52%
2022/09/15	8	29.87	15	29.94	29.55	-7	4,799	-0.15%
2022/09/13	2	29.35	0	0.00	29.20	2	4,755	0.04%
2022/09/12	1	29.30	4	29.38	29.30	-3	4,786	-0.06%
2022/09/08	1	28.50	4	28.63	28.90	-3	4,750	-0.06%
2022/09/07	4	28.08	0	0.00	28.10	4	4,776	0.08%
2022/09/06	0	28.70	0	0.00	28.50	0	4,865	0.00%
2022/09/05	14	28.97	0	0.00	28.85	14	4,866	0.29%
2022/09/02	2	29.55	4	29.80	29.45	-2	4,858	-0.04%
2022/09/01	19	29.69	0	0.00	29.55	19	4,867	0.39%
2022/08/31	8	29.78	17	30.04	30.30	-9	4,882	-0.18%
2022/08/30	6	29.55	0	0.00	29.55	6	4,830	0.12%
2022/08/29	13	29.42	0	0.00	29.50	13	4,860	0.27%
2022/08/26	0	0.00	1	31.00	30.60	-1	4,817	-0.02%
2022/08/25	0	0.00	2	30.65	30.70	-2	4,802	-0.04%
2022/08/24	21	30.34	0	0.00	30.35	21	4,814	0.44%
2022/08/23	4	30.20	0	0.00	30.35	4	4,826	0.08%
2022/08/22	0	0.00	19	30.81	30.55	-19	4,838	-0.39%
2022/08/19	0	0.00	1	30.75	30.55	-1	4,798	-0.02%
2022/08/18	1	30.50	0	0.00	30.50	1	4,790	0.02%
2022/08/17	9	30.33	7	30.49	30.25	2	4,779	0.04%
2022/08/15	1	31.20	4	31.08	31.25	-3	4,692	-0.06%
2022/08/12	1	30.50	2	30.45	30.50	-1	4,800	-0.02%
2022/08/11	0	0.00	2.1	30.30	30.30	-2.1	4,891	-0.04%
2022/08/10	2	30.30	1	30.50	30.30	1	4,986	0.02%
2022/08/09	2	30.03	4	29.85	30.10	-2	4,986	-0.04%
2022/08/08	4	29.38	1	29.35	29.70	3	4,982	0.06%
2022/08/05	4	30.04	0	0.00	29.95	4	4,964	0.08%
2022/08/04	0	29.95	2	29.95	29.90	-2	4,959	-0.04%
2022/08/03	2	30.95	1	30.95	30.50	1	4,927	0.02%
2022/08/02	4	31.50	4	31.30	31.35	0	4,893	0.00%
2022/08/01	1	32.55	12	32.06	31.95	-11	4,889	-0.22%
2022/07/29	19	30.83	10	30.99	31.90	9	4,757	0.19%
2022/07/27	2	30.60	0	0.00	30.60	2	4,453	0.04%
2022/07/26	3	30.30	0	0.00	30.10	3	4,433	0.07%
2022/07/25	3	31.02	0	0.00	31.00	3	4,395	0.07%
2022/07/22	0	31.50	10	31.50	31.35	-10	4,372	-0.23%
2022/07/21	1	31.15	1	31.50	31.75	0	4,397	0.00%
2022/07/20	1	31.70	0	0.00	31.20	1	4,370	0.02%
2022/07/18	3	31.52	6	31.18	31.05	-3	4,407	-0.07%
2022/07/15	0	0.00	9	30.97	31.10	-9	4,350	-0.21%
2022/07/14	0	0.00	3	30.17	30.90	-3	4,320	-0.07%
2022/07/13	2	30.25	2	30.30	30.00	0	4,256	0.00%
2022/07/12	3	29.32	1	29.50	29.25	2	4,282	0.05%
2022/07/11	13	30.58	25	30.46	30.20	-12	4,322	-0.28%
2022/07/08	20	30.08	30	30.11	30.30	-10	4,278	-0.23%
2022/07/07	3	28.87	1	28.10	28.90	2	4,186	0.05%
2022/07/06	19	28.68	20	28.65	28.60	-1	4,222	-0.02%
2022/07/05	0	0.00	15	27.97	28.10	-15	4,306	-0.35%
2022/07/04	9	27.71	0	0.00	27.55	9	4,364	0.21%
2022/07/01	1	28.35	2	28.98	28.35	-1	4,636	-0.02%
2022/06/30	17	29.14	7	29.64	28.80	10	4,741	0.21%
2022/06/29	6	30.13	0	0.00	30.20	6	4,745	0.13%
2022/06/28	6	30.47	14	30.40	30.80	-8	4,778	-0.17%
2022/06/27	6	30.05	5	29.95	29.80	1	4,773	0.02%
2022/06/24	0	0.00	11	29.55	29.80	-11	4,888	-0.23%
2022/06/23	9	28.90	11	28.69	28.90	-2	4,897	-0.04%
2022/06/22	9	28.32	2	28.80	28.45	7	5,049	0.14%
2022/06/21	2	28.38	1	28.55	28.75	1	5,190	0.02%
2022/06/20	1	27.80	11	27.40	27.20	-10	5,300	-0.19%
2022/06/17	1	28.20	13	28.15	28.30	-12	5,413	-0.22%
2022/06/16	2	28.60	7	28.89	28.60	-5	5,606	-0.09%
2022/06/15	13	29.47	12	29.49	29.35	1	5,699	0.02%
2022/06/14	0	0.00	23	28.38	28.90	-23	5,669	-0.41%
2022/06/13	1	28.40	0	0.00	28.45	1	5,760	0.02%
2022/06/10	3	29.22	0	0.00	29.30	3	5,851	0.05%
2022/06/09	4	30.00	0	0.00	29.65	4	6,019	0.07%
2022/06/08	0	0.00	1	29.95	29.70	-1	6,068	-0.02%
2022/06/07	0	0.00	2	29.60	29.55	-2	6,206	-0.03%
2022/06/06	22	29.43	0	0.00	29.30	22	6,325	0.35%
2022/05/31	0	0.00	2	29.40	29.15	-2	6,659	-0.03%
2022/05/27	3	28.90	3	28.75	28.90	0	6,752	0.00%
2022/05/26	0	0.00	2	29.00	28.55	-2	6,779	-0.03%
2022/05/25	2	28.50	2	28.60	28.95	0	6,813	0.00%
2022/05/24	22	28.40	5	28.44	28.25	17	6,884	0.25%
2022/05/23	2	29.30	14	29.13	28.80	-12	6,884	-0.17%
2022/05/20	13	30.05	6.1	29.84	29.40	6.9	6,919	0.10%
2022/05/19	4.1	29.14	0.1	29.15	29.60	4	6,804	0.06%
2022/05/18	0	0.00	4	29.05	29.45	-4	6,814	-0.06%
2022/05/17	1	28.35	2	28.15	28.50	-1	6,817	-0.01%
2022/05/16	1	27.50	3	27.60	27.35	-2	6,873	-0.03%
2022/05/13	0	0.00	10	27.40	27.50	-10	6,923	-0.14%
2022/05/12	1	26.80	1	26.95	26.55	0	6,994	0.00%
2022/05/11	3	27.45	0	0.00	27.25	3	7,008	0.04%
2022/05/09	0	0.00	17	27.68	27.15	-17	7,221	-0.24%
2022/05/06	1	28.90	0	0.00	28.70	1	7,247	0.01%
2022/05/05	18	29.84	4	29.79	29.75	14	7,312	0.19%
2022/05/04	3	29.07	0	0.00	29.10	3	7,306	0.04%
2022/05/03	0	0.00	3	28.95	28.75	-3	7,377	-0.04%
2022/04/29	4	29.04	3	29.37	28.95	1	7,451	0.01%
2022/04/28	3	28.85	0	0.00	28.85	3	7,530	0.04%
2022/04/27	1	28.15	1	28.55	28.75	0	7,545	0.00%
2022/04/26	1	29.45	1	29.45	29.20	0	7,622	0.00%
2022/04/25	2	29.40	0	0.00	29.20	2	7,678	0.03%
2022/04/22	2	31.20	10	31.10	31.05	-8	7,645	-0.10%
2022/04/21	5	31.65	2	31.70	31.60	3	7,709	0.04%
2022/04/20	1	32.50	0	0.00	32.30	1	7,785	0.01%
2022/04/15	1	31.90	11	32.15	31.90	-10	8,136	-0.12%
2022/04/14	2	32.35	1	32.90	32.30	1	8,330	0.01%
2022/04/13	3	32.67	3	32.72	32.85	0	8,546	0.00%
2022/04/12	1	32.55	5	32.35	32.50	-4	9,449	-0.04%
2022/04/11	2	33.00	0	0.00	32.70	2	9,696	0.02%
2022/04/08	7	34.19	2	34.40	34.15	5	9,656	0.05%
2022/04/07	15	35.77	16	35.89	34.05	-1	9,718	-0.01%
2022/04/06	3	35.42	1	35.80	35.70	2	9,652	0.02%
2022/04/01	0	35.10	0	0.00	35.90	0	9,998	0.00%
2022/03/31	0	35.60	1	36.25	35.50	-1	11,313	-0.01%
2022/03/30	16	35.32	30.3	35.63	35.95	-14.3	12,911	-0.11%
2022/03/29	29	35.84	22	35.15	34.90	7	13,307	0.05%
2022/03/28	31	35.31	3	35.17	35.55	28	13,210	0.21%
2022/03/25	6	36.13	3.1	35.99	35.60	2.9	13,187	0.02%
2022/03/24	3	35.63	1	35.80	35.50	2	13,079	0.02%
2022/03/23	12	35.67	11	35.30	35.35	1	13,109	0.01%
2022/03/22	1	35.55	4	35.54	35.70	-3	13,328	-0.02%
2022/03/21	23	35.05	26	35.35	35.10	-3	13,991	-0.02%
2022/03/18	18	34.20	23	34.43	34.35	-5	14,029	-0.04%
2022/03/17	0	0.00	3	33.57	33.75	-3	14,278	-0.02%
2022/03/16	6	33.17	3	33.18	32.95	3	14,679	0.02%
2022/03/15	8	33.57	16	33.47	32.85	-8	14,651	-0.05%
2022/03/14	5	33.67	0	0.00	33.45	5	14,637	0.03%
2022/03/11	0	0.00	1	34.70	34.75	-1	14,521	-0.01%
2022/03/10	6	34.53	1	34.75	34.35	5	14,539	0.03%
2022/03/09	1	33.85	3	33.43	34.00	-2	14,477	-0.01%
2022/03/08	2	32.25	51	32.43	32.15	-49	14,571	-0.34%
2022/03/07	2	33.15	1	32.80	33.00	1	14,967	0.01%
2022/03/04	3	34.70	2	35.23	34.40	1	15,099	0.01%
2022/03/03	0	0.00	6	34.43	34.25	-6	15,121	-0.04%
2022/03/02	0	33.60	0	0.00	33.60	0	15,242	0.00%
2022/03/01	17	33.81	15	33.85	33.85	2	15,363	0.01%
2022/02/25	1	33.60	0	0.00	33.25	1	15,621	0.01%
2022/02/24	1	34.05	1	33.20	33.30	0	15,743	0.00%
2022/02/23	3	34.50	3	34.43	34.60	0	15,845	0.00%
2022/02/22	3	34.09	1	34.35	34.20	2	16,268	0.01%
2022/02/21	12	35.38	32	35.23	35.20	-20	16,631	-0.12%
2022/02/18	6	35.42	8	35.44	35.55	-2	17,442	-0.01%
2022/02/17	3	35.25	3	34.97	34.95	0	17,780	0.00%
2022/02/16	1	34.75	2	34.90	34.85	-1	18,411	-0.01%
2022/02/15	1	34.50	1	34.60	33.90	0	18,703	0.00%
2022/02/14	4	33.75	0	0.00	33.60	4	19,805	0.02%
2022/02/11	10	34.35	0	0.00	34.50	10	21,027	0.05%
2022/02/10	0	0.00	2	34.98	34.80	-2	21,483	-0.01%
2022/02/09	5	35.25	3	35.27	35.10	2	21,905	0.01%
2022/02/07	0	0.00	3	33.68	33.95	-3	22,587	-0.01%
2022/01/26	3	32.02	0	0.00	31.95	3	22,967	0.01%
2022/01/25	1	33.10	0	0.00	32.10	1	23,820	0.00%
2022/01/24	2	32.60	2	32.93	32.80	0	24,747	0.00%
2022/01/20	1	34.00	0	0.00	34.10	1	27,583	0.00%
2022/01/19	2	34.55	0	0.00	34.10	2	28,672	0.01%
2022/01/18	1	34.00	4	34.73	34.10	-3	29,621	-0.01%
2022/01/17	20	34.40	10	34.60	34.60	10	29,597	0.03%
2022/01/14	2	33.20	0	0.00	33.55	2	29,550	0.01%
2022/01/13	5	34.23	5	34.00	34.00	0	29,675	0.00%
2022/01/12	7	34.31	11	34.90	34.30	-4	29,584	-0.01%
2022/01/11	16	35.02	26	35.13	34.50	-10	29,498	-0.03%
2022/01/10	4.1	35.70	5	35.30	35.75	-0.9	29,286	0.00%
2022/01/07	3	37.05	0	0.00	36.25	3	29,165	0.01%
2022/01/06	1	36.55	2	37.50	37.35	-1	28,931	0.00%
2022/01/05	49	37.98	39	38.23	37.15	10	28,728	0.03%
2022/01/04	4	37.04	8	36.99	37.10	-4	27,826	-0.01%
2022/01/03	5	36.58	1	36.05	35.95	4	27,520	0.01%
2021/12/30	2	36.90	0	0.00	36.60	2	27,480	0.01%
2021/12/29	16	36.84	5.2	36.69	36.65	10.8	27,441	0.04%
2021/12/28	7.2	37.30	36	37.28	36.90	-28.8	27,314	-0.11%
2021/12/27	87	37.97	49	38.89	37.60	38	27,062	0.14%
2021/12/24	89	38.44	118	38.85	39.95	-29	26,024	-0.11%	大賣/
2021/12/23	3	36.40	23	36.51	36.35	-20	24,424	-0.08%
2021/12/22	1	35.05	1	35.20	35.20	0	24,030	0.00%
2021/12/21	4	34.98	1	34.95	35.15	3	24,146	0.01%
2021/12/20	0	0.00	1	35.40	35.30	-1	24,258	0.00%
2021/12/17	20	35.05	11	35.10	35.20	9	24,494	0.04%
2021/12/16	6	35.68	9.2	35.99	36.00	-3.2	25,278	-0.01%
2021/12/15	40	36.31	45	36.63	35.00	-5	25,333	-0.02%
2021/12/14	0	0.00	1	35.55	35.60	-1	24,657	0.00%
2021/12/13	11	36.46	5	36.13	35.50	6	24,521	0.02%
2021/12/10	5.1	35.52	11	35.57	36.00	-5.9	24,219	-0.02%
2021/12/09	0	0.00	5	34.37	34.00	-5	23,755	-0.02%
2021/12/08	1	33.75	0	0.00	33.80	1	23,674	0.00%
2021/12/07	1.1	33.83	15	33.58	33.55	-13.9	23,573	-0.06%
2021/12/06	15	33.59	13	33.73	33.80	2	23,497	0.01%
2021/12/03	2	33.13	5	32.95	33.15	-3	23,397	-0.01%
2021/12/02	15.1	32.57	5	33.19	32.35	10.1	23,306	0.04%
2021/12/01	16	32.79	14	32.90	33.25	2	23,147	0.01%
2021/11/30	17	35.51	15	35.74	35.00	2	22,756	0.01%
2021/11/29	3	34.07	46	33.53	34.50	-43	22,557	-0.19%
2021/11/26	21	34.91	35	34.57	34.40	-14	22,383	-0.06%
2021/11/25	4	34.64	0	0.00	34.40	4	22,180	0.02%
2021/11/24	1	34.60	13	34.98	34.75	-12	22,068	-0.05%
2021/11/23	24	35.31	10	35.40	35.20	14	21,840	0.06%
2021/11/22	8	36.10	6.3	35.74	35.40	1.7	21,725	0.01%
2021/11/19	5	35.94	7	35.79	35.90	-2	21,562	-0.01%
2021/11/18	24	36.44	2	36.43	36.00	22	21,120	0.10%
2021/11/17	102	38.25	85	37.91	37.30	17	20,685	0.08%	大買/
2021/11/16	21	36.48	58	36.72	37.25	-37	19,849	-0.19%
2021/11/15	73	37.85	70	37.65	37.25	3	19,423	0.02%
2021/11/12	14	36.40	27	35.71	35.85	-13	18,705	-0.07%
2021/11/11	70	37.61	66	37.45	36.25	4	18,338	0.02%
2021/11/10	151	37.61	86	37.29	37.10	65	17,216	0.38%	大買/
2021/11/09	14	34.92	9	35.18	34.90	5	15,946	0.03%
2021/11/08	37	34.42	17	34.52	34.70	20	15,597	0.13%
2021/11/05	12	33.71	14	33.91	34.25	-2	15,295	-0.01%
2021/11/04	62.1	34.64	72	34.63	34.40	-9.9	14,950	-0.07%
2021/11/03	9	33.38	10	33.58	33.30	-1	14,421	-0.01%
2021/11/02	55	34.25	151.1	33.84	33.10	-96.1	14,291	-0.67%	大賣/
2021/11/01	43.2	35.97	61	35.77	36.30	-17.8	13,606	-0.13%
2021/10/29	64	34.05	75	34.06	34.60	-11	12,750	-0.09%
2021/10/28	230.1	32.52	212	32.36	32.20	18.1	11,254	0.16%	大買/大賣/
2021/10/27	17	30.06	255	31.06	31.95	-238	9,770	-2.44%	大賣/鉅額交易
2021/10/26	390	30.18	101	29.88	29.05	289	8,702	3.32%	大買/大賣/鉅額交易
2021/10/25	1	28.45	9	28.38	28.45	-8	7,660	-0.10%
2021/10/22	1	27.70	5	27.90	27.95	-4	7,743	-0.05%
2021/10/21	70	28.49	7	28.62	28.00	63	8,139	0.77%
2021/10/18	1	26.95	0	0.00	26.95	1	7,912	0.01%
2021/10/15	1	26.80	0	0.00	26.80	1	7,937	0.01%
2021/10/14	1	26.70	1	26.85	26.45	0	7,930	0.00%
2021/10/13	4	26.80	42	26.61	26.60	-38	7,905	-0.48%
2021/10/12	1	27.85	0	0.00	27.25	1	7,841	0.01%
2021/10/08	0	0.00	1	28.35	28.05	-1	7,779	-0.01%
2021/10/07	2	28.55	5	28.18	28.55	-3	7,768	-0.04%
2021/10/06	21	28.53	22	28.05	27.50	-1	7,741	-0.01%
2021/10/05	16	28.25	13	28.46	28.30	3	7,721	0.04%
2021/10/04	5	28.68	10	29.00	28.80	-5	7,622	-0.07%
2021/10/01	68	28.82	23	28.82	28.50	45	7,383	0.61%
2021/09/30	5	28.55	5	28.62	28.45	0	7,122	0.00%
2021/09/29	11	28.43	6	28.55	28.25	5	7,123	0.07%
2021/09/28	22	28.51	13	28.57	28.75	9	7,226	0.12%
2021/09/27	3	28.55	5	28.06	28.10	-2	7,833	-0.03%
2021/09/24	60	29.21	61	29.11	28.90	-1	8,042	-0.01%
2021/09/23	52	29.18	46	29.14	29.35	6	7,733	0.08%
2021/09/22	13	28.55	25	28.70	29.40	-12	6,798	-0.18%
2021/09/17	15	28.05	13	27.97	27.90	2	6,444	0.03%
2021/09/16	3	27.75	5	27.98	27.25	-2	6,417	-0.03%
2021/09/14	1	27.15	0	0.00	26.95	1	6,255	0.02%
2021/09/13	1	26.85	1	26.80	26.80	0	6,254	0.00%
2021/09/10	2	26.50	5	26.60	26.55	-3	6,269	-0.05%
2021/09/09	3	26.50	0	0.00	26.50	3	6,291	0.05%
2021/09/07	0	0.00	2	26.90	26.95	-2	6,297	-0.03%
2021/09/06	12	27.19	8	27.76	26.80	4	6,296	0.06%
2021/09/03	1	26.85	2	27.40	27.25	-1	6,211	-0.02%
2021/09/02	8	26.84	1	26.70	26.55	7	6,134	0.11%
2021/08/31	0	0.00	30	26.58	26.85	-30	6,072	-0.49%
2021/08/30	2	26.80	0	0.00	26.80	2	6,089	0.03%
2021/08/27	37	26.89	7	26.65	26.60	30	6,056	0.50%
2021/08/26	0	0.00	2	26.75	26.55	-2	6,004	-0.03%
2021/08/25	3	26.15	7	26.27	26.70	-4	5,983	-0.07%
2021/08/24	0	26.40	0	0.00	25.90	0	5,981	0.00%
2021/08/23	4	26.05	54	25.91	26.10	-50	6,001	-0.83%
2021/08/20	1	25.50	2	25.83	25.50	-1	6,031	-0.02%
2021/08/19	5	25.72	0	0.00	25.30	5	6,012	0.08%
2021/08/18	1	25.40	1	26.40	26.40	0	6,042	0.00%
2021/08/17	3	26.50	0	0.00	26.00	3	6,029	0.05%
2021/08/16	2	26.38	1	26.25	26.45	1	6,022	0.02%
2021/08/13	0	0.00	30	27.10	27.00	-30	5,997	-0.50%
2021/08/12	9	27.83	12	27.89	27.30	-3	5,980	-0.05%
2021/08/11	7	27.51	15	27.96	27.90	-8	5,844	-0.14%
2021/08/10	9	27.44	0	0.00	27.25	9	5,705	0.16%
2021/08/09	10	28.00	3	27.92	27.80	7	5,752	0.12%
2021/08/06	98	28.73	31	28.61	28.45	67	5,749	1.17%
2021/08/05	19	27.69	10	27.80	27.50	9	5,460	0.16%
2021/08/04	11	27.53	18	27.84	28.05	-7	5,397	-0.13%
2021/08/02	1	26.90	2	27.10	27.10	-1	5,506	-0.02%
2021/07/30	3	27.00	1	27.20	26.95	2	5,531	0.04%
2021/07/29	2	27.18	100	27.05	27.05	-98	5,629	-1.74%
2021/07/28	30	27.38	19	27.39	27.50	11	5,589	0.20%
2021/07/27	136	28.08	54	27.96	28.30	82	5,543	1.48%	大買/
2021/07/26	7	26.74	26	26.76	26.80	-19	5,184	-0.37%
2021/07/23	3	26.20	0	0.00	26.30	3	5,234	0.06%
2021/07/22	0	0.00	5	26.14	26.10	-5	5,367	-0.09%
2021/07/21	1	26.00	0	0.00	25.90	1	5,396	0.02%
2021/07/20	3	26.37	0	0.00	26.45	3	5,393	0.06%
2021/07/19	10	27.04	10	27.00	26.95	0	5,420	0.00%
2021/07/16	5	26.85	0	0.00	26.85	5	5,517	0.09%
2021/07/15	1	26.50	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	27.35	6	27.75	27.15	-5	5,649	-0.09%
2021/07/12	3	27.57	8	27.09	27.55	-5	5,613	-0.09%
2021/07/09	7	26.80	0	0.00	26.85	7	5,555	0.13%
2021/07/08	7	27.41	2	27.43	27.25	5	5,633	0.09%
2021/07/07	14	27.49	0	0.00	27.35	14	5,739	0.24%
2021/07/06	2	28.08	2	28.00	27.90	0	5,753	0.00%
2021/07/05	32	29.01	23	29.28	28.85	9	5,841	0.15%
2021/07/02	70	28.60	38	28.69	28.90	32	5,701	0.56%
2021/07/01	1	27.25	6	27.34	27.50	-5	5,185	-0.10%
2021/06/30	1	25.95	0	0.00	26.00	1	5,396	0.02%
2021/06/29	2	25.88	0	0.00	25.85	2	5,802	0.03%
2021/06/28	3	26.18	0	0.00	26.25	3	5,815	0.05%
2021/06/25	1	27.25	2	27.55	27.70	-1	5,871	-0.02%
2021/06/23	2	27.00	0	0.00	27.15	2	5,794	0.03%
2021/06/18	6	26.95	0	0.00	27.00	6	5,929	0.10%
2021/06/16	0	0.00	4	27.20	27.15	-4	6,019	-0.07%
2021/06/15	0	0.00	2	27.08	27.15	-2	6,030	-0.03%
2021/06/10	1	26.35	0	0.00	26.80	1	6,081	0.02%
2021/06/09	3	26.65	0	0.00	26.60	3	6,117	0.05%
2021/06/08	0	0.00	1	26.65	26.55	-1	6,165	-0.02%
2021/06/07	1	25.90	0	0.00	26.50	1	6,237	0.02%
2021/06/02	0	0.00	2	26.90	26.80	-2	6,332	-0.03%
2021/06/01	3	26.65	2	26.75	26.65	1	6,455	0.02%
2021/05/31	3.7	26.48	4	26.55	26.40	-0.3	6,475	0.00%
2021/05/28	0	0.00	5	26.38	26.35	-5	6,488	-0.08%
2021/05/26	4	25.79	1	25.80	25.70	3	6,527	0.05%
2021/05/25	1	25.90	0	0.00	25.75	1	6,504	0.02%
2021/05/24	0	0.00	2	25.70	25.75	-2	6,556	-0.03%
2021/05/20	0	0.00	11	25.45	25.15	-11	6,854	-0.16%
2021/05/18	0	0.00	2	23.60	24.80	-2	6,952	-0.03%
2021/05/17	3	22.65	7	22.84	23.00	-4	6,981	-0.06%
2021/05/14	3	25.17	5	25.41	24.80	-2	6,950	-0.03%
2021/05/13	2	24.75	2	25.20	25.05	0	7,022	0.00%
2021/05/12	9	25.79	14	25.05	25.45	-5	6,988	-0.07%
2021/05/11	5	27.11	4	26.75	26.55	1	6,855	0.01%
2021/05/10	7	28.27	21	28.26	28.25	-14	6,814	-0.21%
2021/05/07	6	28.99	5	28.98	28.95	1	6,742	0.01%
2021/05/06	3	28.70	12	29.01	29.05	-9	6,726	-0.13%
2021/05/04	4	27.60	0	0.00	27.20	4	6,710	0.06%
2021/05/03	5	28.80	10	28.77	28.50	-5	6,635	-0.08%
2021/04/29	4	29.51	0	0.00	29.45	4	6,620	0.06%
2021/04/28	9	29.79	6	29.65	29.90	3	6,596	0.05%
2021/04/27	2	29.10	0	0.00	29.10	2	6,536	0.03%
2021/04/26	5	29.05	14	29.12	29.05	-9	6,546	-0.14%
2021/04/23	2	29.20	0	0.00	29.05	2	6,574	0.03%
2021/04/22	3	29.00	1	29.45	29.05	2	6,618	0.03%
2021/04/21	2	30.13	2	30.15	29.95	0	6,558	0.00%
2021/04/20	2	29.65	6	29.49	29.65	-4	6,499	-0.06%
2021/04/19	7	29.49	2	29.50	29.45	5	6,594	0.08%
2021/04/15	2	28.90	5	29.05	29.05	-3	6,984	-0.04%
2021/04/14	1	29.35	12	28.63	28.95	-11	7,744	-0.14%
2021/04/13	0	0.00	1	29.55	29.25	-1	7,860	-0.01%
2021/04/12	3	30.25	3	30.17	30.15	0	7,837	0.00%
2021/04/09	8	30.39	4	30.43	30.10	4	7,846	0.05%
2021/04/08	2	31.15	36	31.06	30.95	-34	7,669	-0.44%
2021/04/07	27.7	31.14	15	31.21	31.30	12.7	7,565	0.17%
2021/04/06	45	30.74	49	31.09	31.35	-4	7,343	-0.05%
2021/04/01	3.3	29.78	18	29.56	29.90	-14.7	6,835	-0.22%
2021/03/31	3	28.95	0	0.00	28.95	3	6,472	0.05%
2021/03/30	7	29.16	16	29.15	29.15	-9	6,609	-0.14%
2021/03/29	3	28.60	0	0.00	28.65	3	6,537	0.05%
2021/03/26	1	28.75	0	0.00	28.75	1	6,590	0.02%
2021/03/25	10	29.08	8	28.98	28.70	2	6,643	0.03%
2021/03/24	3	28.60	0	0.00	28.60	3	6,640	0.05%
2021/03/23	30	29.30	32	28.76	28.75	-2	6,679	-0.03%
2021/03/22	20	29.05	23	29.14	29.20	-3	6,663	-0.05%
2021/03/19	20	28.85	21	28.85	28.90	-1	6,684	-0.01%
2021/03/18	1	28.70	0	0.00	28.70	1	6,677	0.01%
2021/03/17	63	28.67	20	28.60	28.65	43	6,757	0.64%
2021/03/16	1	28.40	0	0.00	28.40	1	6,885	0.01%
2021/03/15	4	28.30	0	0.00	28.35	4	6,999	0.06%
2021/03/12	3	28.60	3	28.57	28.55	0	7,075	0.00%
2021/03/11	2	28.60	1	28.70	28.70	1	7,383	0.01%
2021/03/08	2	29.00	0	0.00	28.95	2	7,746	0.03%
2021/03/05	31	29.14	50	28.99	29.30	-19	7,831	-0.24%
2021/03/04	1	28.50	0	0.00	28.75	1	7,950	0.01%
2021/03/03	0	0.00	12	28.47	28.75	-12	8,118	-0.15%
2021/02/26	2	29.00	8	29.05	29.30	-6	9,090	-0.07%
2021/02/25	0	0.00	3	29.58	29.40	-3	9,524	-0.03%
2021/02/24	5	29.55	2	29.60	29.30	3	9,629	0.03%
2021/02/23	14	29.71	2	29.70	29.70	12	9,582	0.13%
2021/02/22	40	30.12	54	30.22	30.10	-14	9,545	-0.15%
2021/02/18	20	29.15	0	0.00	29.15	20	9,323	0.21%
2021/02/17	0	0.00	2	28.85	28.95	-2	9,339	-0.02%
2021/02/05	0	0.00	1	28.85	28.85	-1	9,308	-0.01%
2021/02/04	7	29.25	3	29.17	29.10	4	9,358	0.04%
2021/02/03	1	28.65	3	28.65	28.50	-2	9,326	-0.02%
2021/02/02	2	28.20	1	27.90	28.20	1	9,438	0.01%
2021/02/01	4	27.61	2	27.65	27.90	2	9,682	0.02%
2021/01/29	1	28.60	15	28.27	28.20	-14	9,673	-0.14%
2021/01/28	22	28.93	20	28.75	28.80	2	9,829	0.02%
2021/01/27	1	28.70	1	28.90	29.15	0	9,855	0.00%
2021/01/26	58	29.04	2	29.20	28.85	56	9,887	0.57%
2021/01/25	2	28.25	0	0.00	28.40	2	9,849	0.02%
2021/01/22	21	28.30	20	28.50	28.60	1	9,901	0.01%
2021/01/21	2	28.20	4	27.90	27.95	-2	9,941	-0.02%
2021/01/20	3	28.37	75	28.60	28.20	-72	10,007	-0.72%
2021/01/19	42	29.58	24	29.22	29.20	18	9,997	0.18%
2021/01/18	2	28.23	0	0.00	29.15	2	10,064	0.02%
2021/01/15	8	29.05	10	29.21	28.80	-2	10,122	-0.02%
2021/01/14	0	0.00	1	29.60	29.55	-1	10,154	-0.01%
2021/01/13	1	29.00	2	29.13	29.05	-1	10,198	-0.01%
2021/01/12	6	29.03	2	29.05	29.00	4	10,221	0.04%
2021/01/11	0	0.00	1	29.60	29.65	-1	10,156	-0.01%
2021/01/08	10	30.10	9	29.90	30.20	1	10,271	0.01%
2021/01/07	22	30.96	46	30.53	31.25	-24	10,264	-0.23%
2021/01/06	6	29.42	6	29.25	29.45	0	10,401	0.00%
2021/01/05	23	29.59	29	29.56	29.50	-6	10,848	-0.06%
2021/01/04	55	29.50	36	29.32	29.30	19	10,806	0.18%
2020/12/31	4	29.01	0	0.00	28.95	4	10,719	0.04%
2020/12/30	5	29.00	22	29.34	29.00	-17	10,720	-0.16%
2020/12/29	75	29.11	50	28.90	28.85	25	10,861	0.23%
2020/12/28	0	0.00	2	28.65	29.05	-2	10,807	-0.02%
2020/12/25	1	28.85	61	28.80	28.85	-60	10,741	-0.56%
2020/12/24	164	28.91	92	29.11	29.05	72	10,699	0.67%	大買/
2020/12/23	1	28.45	0	0.00	28.45	1	10,545	0.01%
2020/12/22	83	28.43	90	28.29	27.80	-7	10,587	-0.07%
2020/12/21	20	28.05	20	28.10	28.20	0	10,567	0.00%
2020/12/18	1	28.20	0	0.00	28.00	1	10,552	0.01%
2020/12/17	2	28.30	2	28.30	28.30	0	10,550	0.00%
2020/12/15	3	28.20	10	28.03	28.05	-7	10,752	-0.07%
2020/12/14	22	28.70	20	28.80	28.75	2	10,775	0.02%
2020/12/11	3	28.45	0	0.00	28.55	3	10,797	0.03%
2020/12/10	1	28.95	3	29.40	28.95	-2	10,799	-0.02%
2020/12/09	5	29.71	0	0.00	29.45	5	10,678	0.05%
2020/12/08	11	29.75	0	0.00	29.65	11	10,686	0.10%
2020/12/07	26	30.68	6	30.84	30.10	20	10,646	0.19%
2020/12/04	5	29.54	4	29.53	29.55	1	10,389	0.01%
2020/12/03	2	29.45	0	0.00	29.65	2	10,475	0.02%
2020/12/02	25	29.46	13	29.44	29.35	12	10,456	0.11%
2020/12/01	0	0.00	3	29.35	29.25	-3	10,437	-0.03%
2020/11/30	9	29.39	0	0.00	29.55	9	10,438	0.09%
2020/11/27	11	29.08	1	29.15	28.90	10	10,370	0.10%
2020/11/26	18	28.92	34	29.11	28.60	-16	10,410	-0.15%
2020/11/25	53	28.82	40	29.10	28.70	13	10,293	0.13%
2020/11/24	93	27.45	97	27.92	28.00	-4	9,916	-0.04%
2020/11/23	80	26.80	168	26.99	27.05	-88	10,531	-0.84%	大賣/
2020/11/20	91	26.57	11	26.50	26.50	80	10,995	0.73%
2020/11/19	0	0.00	1	26.50	26.35	-1	11,881	-0.01%
2020/11/18	13	26.49	7	26.40	26.40	6	12,277	0.05%
2020/11/17	4	26.33	11	26.35	26.30	-7	12,330	-0.06%
2020/11/16	0	0.00	4	26.65	26.50	-4	12,539	-0.03%
2020/11/13	0	0.00	5	26.80	26.70	-5	12,918	-0.04%
2020/11/12	57	26.90	50	26.55	26.70	7	12,992	0.05%
2020/11/11	11	27.01	1	27.00	27.00	10	13,063	0.08%
2020/11/10	2	26.60	0	0.00	26.60	2	13,212	0.02%
2020/11/09	10	27.33	7	27.64	27.25	3	13,237	0.02%
2020/11/06	2	27.10	17	26.83	26.95	-15	13,109	-0.11%
2020/11/05	15	27.10	1	27.40	27.05	14	13,502	0.10%
2020/11/04	1	26.80	0	0.00	26.70	1	14,041	0.01%
2020/11/03	45	26.93	45	26.66	26.65	0	14,123	0.00%
2020/11/02	2	26.00	2	26.25	26.25	0	14,129	0.00%
2020/10/29	9	26.23	8	26.41	26.60	1	14,257	0.01%
2020/10/28	33	27.00	42	26.78	26.80	-9	14,356	-0.06%
2020/10/27	0	0.00	28	26.73	26.65	-28	14,261	-0.20%
2020/10/26	4	27.11	3	27.35	27.00	1	14,253	0.01%
2020/10/23	101	26.98	105	26.90	26.80	-4	14,219	-0.03%	大買/大賣/
2020/10/22	13	27.10	59	26.78	26.65	-46	14,153	-0.32%
2020/10/21	110	26.88	119	26.70	26.60	-9	14,090	-0.06%	大買/大賣/
2020/10/20	51	26.58	53	26.54	26.55	-2	14,113	-0.01%
2020/10/19	62	26.60	53	26.52	26.40	9	14,127	0.06%
2020/10/16	54	26.90	51	26.83	26.30	3	14,211	0.02%
2020/10/15	47	27.24	53	27.19	26.70	-6	14,127	-0.04%
2020/10/14	102	27.29	90	27.49	27.35	12	13,843	0.09%	大買/
2020/10/13	51	26.07	84	26.33	26.85	-33	13,162	-0.25%
2020/10/12	64	25.25	67	25.30	25.40	-3	12,871	-0.02%
2020/10/08	61	25.25	65	25.15	25.15	-4	13,148	-0.03%
2020/10/07	5	24.97	2	25.25	25.15	3	13,411	0.02%
2020/10/06	75	24.73	60	24.95	25.20	15	13,424	0.11%
2020/10/05	40	24.18	41	24.09	24.00	-1	13,370	-0.01%
2020/09/30	32	24.00	32	23.95	23.95	0	13,412	0.00%
2020/09/29	34	23.89	80	23.80	23.85	-46	13,506	-0.34%
2020/09/28	30	23.80	31	24.09	24.00	-1	13,556	-0.01%
2020/09/25	6	23.28	2	23.30	23.30	4	13,669	0.03%
2020/09/24	10	24.10	0	0.00	24.05	10	13,606	0.07%
2020/09/23	7	24.69	0	0.00	24.65	7	13,637	0.05%
2020/09/22	9	25.02	2	25.03	24.90	7	13,792	0.05%
2020/09/21	108	26.00	112	25.65	25.55	-4	13,707	-0.03%	大買/大賣/
2020/09/18	100	25.86	68	25.85	25.85	32	13,614	0.24%
2020/09/17	87	25.40	87	25.40	25.40	0	13,518	0.00%
2020/09/16	32	25.34	40	25.27	25.15	-8	13,427	-0.06%
2020/09/15	107	25.21	45	25.24	25.35	62	13,387	0.46%	大買/
2020/09/14	20	24.85	29	24.70	24.70	-9	13,326	-0.07%
2020/09/11	18	24.66	2	24.53	24.30	16	13,291	0.12%
2020/09/10	6	25.07	4	25.18	25.05	2	13,146	0.02%
2020/09/09	15	25.19	2	25.20	25.30	13	13,065	0.10%
2020/09/08	101	25.90	100	25.65	25.65	1	12,970	0.01%	大買/
2020/09/07	115	25.53	190	25.86	25.60	-75	12,800	-0.59%	大買/大賣/
2020/09/04	8	24.97	7	25.19	25.40	1	12,613	0.01%
2020/09/03	16	25.34	24	25.62	25.30	-8	12,470	-0.06%
2020/09/02	54	25.73	61	25.50	25.50	-7	12,328	-0.06%
2020/09/01	196	25.36	100	25.30	25.25	96	12,153	0.79%	大買/
2020/08/31	8	25.97	0	0.00	25.85	8	11,924	0.07%
2020/08/28	25	26.40	32	26.10	26.20	-7	11,663	-0.06%
2020/08/27	166	26.34	181	26.57	26.30	-15	11,390	-0.13%	大買/大賣/
2020/08/26	63	25.96	52	25.95	25.65	11	10,297	0.11%
2020/08/25	41	25.99	27	25.85	26.40	14	9,697	0.14%
2020/08/24	92	24.43	114	24.85	24.95	-22	8,780	-0.25%	大賣/
2020/08/21	25	23.70	10	23.90	24.00	15	8,376	0.18%
2020/08/20	30	23.99	0	0.00	23.40	30	8,269	0.36%
2020/08/19	13	25.36	113	25.70	25.45	-100	7,991	-1.25%	大賣/
2020/08/18	3	24.20	0	0.00	24.80	3	7,530	0.04%
2020/08/17	13	24.83	0	0.00	24.70	13	7,421	0.18%
2020/08/14	93	24.72	25	24.70	24.85	68	7,251	0.94%
2020/08/13	32	24.38	0	0.00	24.00	32	7,003	0.46%
2020/08/12	43	24.42	4	24.51	24.55	39	6,865	0.57%
2020/08/11	26	24.74	16	24.89	24.80	10	6,718	0.15%
2020/08/10	32	24.49	77	24.52	25.30	-45	6,250	-0.72%
2020/08/07	6	23.58	2	23.70	23.50	4	5,512	0.07%
2020/08/06	0	0.00	1	23.10	23.10	-1	5,373	-0.02%
2020/08/05	12	23.21	5	23.65	23.30	7	5,299	0.13%
2020/08/04	18	23.29	13	23.69	23.30	5	5,214	0.10%
2020/08/03	82	23.05	103	23.20	23.20	-21	5,131	-0.41%	大賣/
2020/07/31	8	22.46	0	0.00	22.50	8	4,952	0.16%
2020/07/30	12	22.39	8	22.65	22.70	4	4,934	0.08%
2020/07/29	2	22.75	161	22.28	22.75	-159	4,872	-3.26%	大賣/鉅額交易
2020/07/28	9	21.82	1	22.30	21.60	8	4,798	0.17%
2020/07/27	112	22.28	12	22.41	21.90	100	4,777	2.09%	大買/
2020/07/24	56	22.67	31	22.66	22.35	25	4,727	0.53%
2020/07/23	2	22.90	2	23.10	22.95	0	4,609	0.00%
2020/07/22	82	22.65	114	22.84	23.25	-32	4,529	-0.71%	大賣/
2020/07/21	62	22.92	18	22.39	22.40	44	4,421	1.00%
2020/07/20	15	22.56	6	22.70	22.65	9	4,303	0.21%
2020/07/17	19	23.14	13	22.95	23.15	6	4,216	0.14%
2020/07/16	85	23.17	98	23.50	23.60	-13	3,989	-0.33%
2020/07/15	4	22.16	15	22.81	22.70	-11	3,602	-0.31%
2020/07/14	79	21.57	95	21.74	22.30	-16	3,287	-0.49%
2020/07/13	8	21.04	6	21.36	21.10	2	3,001	0.07%
2020/07/10	2	20.55	67	21.08	21.10	-65	2,971	-2.19%
2020/07/09	1	20.65	1	20.90	20.70	0	2,861	0.00%
2020/07/08	11	20.77	5	21.05	20.70	6	2,907	0.21%
2020/07/07	5	20.41	3	20.62	20.65	2	2,813	0.07%
2020/07/06	55	20.65	3	20.97	20.55	52	2,786	1.87%
2020/07/02	9	20.43	0	0.00	20.55	9	2,662	0.34%
2020/07/01	0	0.00	39	20.33	21.00	-39	2,564	-1.52%
2020/06/30	3	19.70	0	0.00	19.65	3	2,359	0.13%
2020/06/29	8	19.69	0	0.00	19.55	8	2,360	0.34%
2020/06/24	0	0.00	7	20.90	20.95	-7	2,304	-0.30%
2020/06/19	3	20.70	3	20.90	20.70	0	2,391	0.00%
2020/06/18	0	0.00	2	20.60	20.65	-2	2,366	-0.08%
2020/06/17	1	20.55	0	0.00	20.65	1	2,377	0.04%
2020/06/16	0	0.00	1	20.55	20.55	-1	2,414	-0.04%
2020/06/15	0	0.00	1	20.35	20.30	-1	2,501	-0.04%
2020/06/11	7	20.60	0	0.00	20.50	7	2,549	0.27%
2020/06/09	1	20.90	0	0.00	20.90	1	2,625	0.04%
2020/06/04	0	0.00	0.1	20.95	20.95	-0.1	2,737	0.00%
2020/06/03	0	0.00	2	20.85	20.80	-2	2,785	-0.07%
2020/06/02	5	20.65	0	0.00	20.60	5	2,799	0.18%
2020/05/28	0	0.00	2	20.65	20.40	-2	2,816	-0.07%
2020/05/27	2	20.43	0	0.00	20.40	2	2,837	0.07%
2020/05/22	1	20.30	0	0.00	20.25	1	2,932	0.03%
2020/05/20	0	0.00	2	20.60	20.50	-2	2,976	-0.07%
2020/05/14	0	0.00	1	20.10	20.00	-1	3,180	-0.03%
2020/05/12	0	0.00	1	20.50	20.50	-1	3,246	-0.03%
2020/05/11	0	0.00	5	20.50	20.40	-5	3,273	-0.15%
2020/05/08	10	20.46	20	20.45	20.40	-10	3,271	-0.31%
2020/04/30	0	0.00	2	20.80	20.90	-2	3,364	-0.06%
2020/04/29	0	0.00	4	20.53	20.50	-4	3,390	-0.12%
2020/04/28	3	20.30	0	0.00	20.30	3	3,444	0.09%
2020/04/27	1	20.15	1	20.20	20.20	0	3,585	0.00%
2020/04/24	5	20.11	1	20.20	20.10	4	3,622	0.11%
2020/04/21	1	19.75	2	19.55	19.20	-1	3,741	-0.03%
2020/04/17	23	20.31	1	20.30	19.90	22	3,946	0.56%
2020/04/16	1	19.90	0	0.00	20.00	1	3,918	0.03%
2020/04/15	2	20.10	11	20.07	20.10	-9	3,922	-0.23%
2020/04/14	0	0.00	2	19.85	20.00	-2	3,916	-0.05%
2020/04/13	10	19.60	0	0.00	19.80	10	3,913	0.26%
2020/04/10	2	19.25	0	0.00	19.20	2	3,842	0.05%
2020/04/09	1	19.00	0	0.00	19.10	1	3,886	0.03%
2020/04/08	0	0.00	9	18.96	19.25	-9	3,879	-0.23%
2020/04/07	1	18.65	10	18.65	18.65	-9	3,880	-0.23%
2020/04/01	0	0.00	1	18.20	18.10	-1	3,974	-0.03%
2020/03/31	0	0.00	1	18.15	17.95	-1	3,977	-0.03%
2020/03/30	8	17.98	1	17.90	18.05	7	4,001	0.17%
2020/03/27	4	18.55	36	18.78	18.20	-32	4,021	-0.80%
2020/03/26	3	17.35	0	0.00	17.70	3	3,905	0.08%
2020/03/25	0	0.00	2	17.83	17.70	-2	3,884	-0.05%
2020/03/24	1	16.60	33	16.72	16.90	-32	3,869	-0.83%
2020/03/23	34	16.18	0	0.00	16.10	34	3,876	0.88%
2020/03/20	30	16.40	5	16.83	16.85	25	3,879	0.64%
2020/03/19	5	16.06	0	0.00	15.35	5	3,869	0.13%
2020/03/18	2	17.43	0	0.00	17.00	2	3,824	0.05%
2020/03/17	18	17.61	0	0.00	17.40	18	3,870	0.47%
2020/03/16	0	0.00	4	18.85	18.25	-4	3,862	-0.10%
2020/03/13	2	18.50	20	18.44	18.80	-18	3,864	-0.47%
2020/03/12	6	20.54	0	0.00	19.90	6	3,867	0.16%
2020/03/11	3	21.90	0	0.00	21.30	3	3,829	0.08%
2020/03/10	3	21.72	1	21.95	21.85	2	3,833	0.05%
2020/03/09	6	22.52	0	0.00	22.05	6	3,775	0.16%
2020/03/06	8	22.95	0	0.00	22.95	8	3,723	0.21%
2020/03/05	4	23.40	0	0.00	23.30	4	3,712	0.11%
2020/03/04	5	23.07	0	0.00	23.10	5	3,770	0.13%
2020/03/03	0	0.00	1	23.50	23.30	-1	3,815	-0.03%
2020/03/02	2	23.35	3	22.85	23.10	-1	3,978	-0.03%
2020/02/27	7	23.51	0	0.00	23.35	7	4,062	0.17%
2020/02/24	0	0.00	3	24.20	24.05	-3	4,155	-0.07%
2020/02/21	0	0.00	2	24.45	24.35	-2	4,146	-0.05%
2020/02/20	0	0.00	14	24.56	24.50	-14	4,153	-0.34%
2020/02/19	3	24.45	6	24.34	24.35	-3	4,138	-0.07%
2020/02/18	0	0.00	4	24.13	24.10	-4	4,320	-0.09%
2020/02/17	5	23.82	8	24.01	24.05	-3	4,607	-0.07%
2020/02/14	0	0.00	3	23.48	23.55	-3	4,521	-0.07%
2020/02/13	6	23.48	4	23.60	23.35	2	4,508	0.04%
2020/02/12	50	23.25	32	23.25	23.25	18	4,518	0.40%
2020/02/11	12	22.98	8	23.00	23.10	4	4,486	0.09%
2020/02/10	11	22.70	1	22.40	22.65	10	4,491	0.22%
2020/02/07	5	22.91	2	23.15	22.95	3	4,514	0.07%
2020/02/06	42	23.16	36	23.26	23.35	6	4,491	0.13%
2020/02/05	28	22.77	0	0.00	22.50	28	4,420	0.63%
2020/02/04	9	22.76	0	0.00	22.80	9	4,384	0.21%
2020/02/03	7	21.89	5	22.33	22.50	2	4,378	0.05%
2020/01/31	0	0.00	30	22.90	23.30	-30	4,319	-0.69%
2020/01/30	32	23.25	2	22.88	22.85	30	4,275	0.70%
2020/01/20	0	0.00	1	25.40	25.35	-1	4,161	-0.02%
2020/01/17	1	25.15	10	25.16	25.10	-9	4,193	-0.21%
2020/01/16	3	25.48	4	25.28	25.25	-1	4,164	-0.02%
2020/01/15	0	0.00	1	25.20	25.15	-1	4,079	-0.02%
2020/01/14	3	25.00	6	25.31	25.00	-3	4,057	-0.07%
2020/01/13	0	0.00	11	24.88	24.85	-11	3,956	-0.28%
2020/01/10	2	24.05	5	24.05	24.10	-3	3,839	-0.08%
2020/01/09	0	0.00	1	23.95	23.95	-1	3,825	-0.03%
2020/01/08	2	23.68	21	23.67	23.60	-19	3,819	-0.50%
2020/01/07	1	24.00	4	23.55	23.80	-3	3,796	-0.08%
2020/01/06	1	24.20	0	0.00	23.95	1	3,775	0.03%
2020/01/03	0	0.00	4	24.55	24.25	-4	3,793	-0.11%
2020/01/02	2	24.40	7	24.55	24.40	-5	3,817	-0.13%
2019/12/31	1	24.40	5	24.25	24.15	-4	3,841	-0.10%
2019/12/30	22	24.86	0	0.00	24.50	22	3,801	0.58%
2019/12/25	9	24.12	0	0.00	24.05	9	3,655	0.25%
2019/12/24	0	0.00	21	23.90	23.95	-21	3,652	-0.57%
2019/12/23	0	0.00	1	23.90	23.85	-1	3,627	-0.03%
2019/12/18	5	24.05	3	23.85	23.75	2	3,654	0.05%
2019/12/13	41	23.84	0	0.00	23.60	41	3,609	1.14%
2019/12/12	2	24.00	0	0.00	23.95	2	3,564	0.06%
2019/12/11	1	24.05	25	24.15	24.20	-24	3,511	-0.68%
2019/12/10	1	24.00	9	24.00	24.05	-8	3,476	-0.23%
2019/12/09	21	23.90	0	0.00	23.90	21	3,438	0.61%
2019/12/05	0	0.00	7	23.61	23.60	-7	3,373	-0.21%
2019/12/04	0	0.00	2	23.55	23.55	-2	3,393	-0.06%
2019/12/03	0	0.00	1	23.50	23.55	-1	3,520	-0.03%
2019/12/02	0	0.00	12	23.58	23.50	-12	3,554	-0.34%
2019/11/29	2	23.55	1	23.65	23.60	1	3,547	0.03%
2019/11/28	1	24.35	2	24.10	23.90	-1	3,500	-0.03%
2019/11/27	0	0.00	6	24.18	24.35	-6	3,552	-0.17%
2019/11/26	0	0.00	3	23.87	24.00	-3	3,402	-0.09%
2019/11/25	0	0.00	42	23.70	23.70	-42	3,296	-1.27%
2019/11/22	23	23.34	11	23.37	23.40	12	3,240	0.37%
2019/11/21	5	22.84	2	23.18	23.25	3	3,227	0.09%
2019/11/20	6	23.22	1	23.15	23.15	5	3,311	0.15%
2019/11/18	1	23.15	10	23.22	23.15	-9	3,401	-0.26%
2019/11/15	10	23.30	16	23.20	23.25	-6	3,352	-0.18%
2019/11/14	12	22.95	19	22.79	22.95	-7	3,139	-0.22%
2019/11/13	1	21.80	1	21.80	21.85	0	2,844	0.00%
2019/11/11	18	21.77	0	0.00	21.60	18	2,949	0.61%
2019/11/08	0	0.00	2	22.68	22.60	-2	2,965	-0.07%
2019/11/05	0	0.00	14	22.54	22.55	-14	3,224	-0.43%
2019/11/04	0	0.00	5	22.60	22.65	-5	3,244	-0.15%
2019/11/01	3	22.20	5	22.45	22.40	-2	3,224	-0.06%
2019/10/28	0	0.00	9	22.61	22.65	-9	3,593	-0.25%
2019/10/25	0	0.00	27	22.62	22.50	-27	3,564	-0.76%
2019/10/24	0	0.00	10	22.45	22.35	-10	3,504	-0.29%
2019/10/23	23	22.39	2	22.25	22.20	21	3,511	0.60%
2019/10/22	13	22.50	18	22.42	22.30	-5	3,512	-0.14%
2019/10/21	0	0.00	6	22.28	22.30	-6	3,481	-0.17%
2019/10/18	1	21.95	4	22.20	22.20	-3	3,477	-0.09%
2019/10/17	0	0.00	3	21.95	21.90	-3	3,474	-0.09%
2019/10/16	31	21.84	0	0.00	21.75	31	3,478	0.89%
2019/10/15	5	21.95	0	0.00	21.95	5	3,474	0.14%
2019/10/14	10	22.10	2	22.15	22.05	8	3,471	0.23%
2019/10/09	4	21.90	12	22.13	22.00	-8	3,465	-0.23%
2019/10/08	9	22.07	81	22.10	22.00	-72	3,443	-2.09%
2019/10/07	90	22.08	33	22.13	22.30	57	3,385	1.68%
2019/10/04	3	21.55	0	0.00	21.45	3	3,337	0.09%
2019/10/03	4	21.49	1	21.40	21.50	3	3,442	0.09%
2019/10/02	1	21.40	0	0.00	21.50	1	3,470	0.03%
2019/10/01	1	21.50	0	0.00	21.50	1	3,465	0.03%
2019/09/27	29	21.50	0	0.00	21.30	29	3,464	0.84%
2019/09/26	11	22.05	0	0.00	21.90	11	3,439	0.32%
2019/09/25	4	22.05	0	0.00	22.05	4	3,440	0.12%
2019/09/24	14	22.31	10	22.33	22.20	4	3,441	0.12%
2019/09/23	0	0.00	3	22.55	22.50	-3	3,460	-0.09%
2019/09/20	10	22.35	0	0.00	22.35	10	3,437	0.29%
2019/09/19	1	22.25	8	22.39	22.30	-7	3,406	-0.21%
2019/09/18	0	0.00	6	22.02	22.00	-6	3,392	-0.18%
2019/09/17	2	21.98	0	0.00	21.90	2	3,404	0.06%
2019/09/16	10	21.99	0	0.00	21.95	10	3,446	0.29%
2019/09/12	1	22.25	0	0.00	22.25	1	3,604	0.03%
2019/09/11	6	22.22	0	0.00	22.15	6	3,596	0.17%
2019/09/10	7	22.32	0	0.00	22.10	7	3,584	0.20%
2019/09/09	1	22.40	0	0.00	22.35	1	3,556	0.03%
2019/09/06	0	0.00	3	22.68	22.65	-3	3,516	-0.09%
2019/09/05	4	22.93	0	0.00	22.95	4	3,455	0.12%
2019/09/04	1	22.20	3	22.62	22.65	-2	3,324	-0.06%
2019/09/03	3	22.38	1	22.40	22.35	2	3,285	0.06%
2019/09/02	2	22.35	2	22.38	22.45	0	3,267	0.00%
2019/08/30	2	22.23	13	22.39	22.15	-11	3,245	-0.34%
2019/08/29	1	21.80	0	0.00	21.85	1	3,124	0.03%
2019/08/28	1	22.10	0	0.00	21.85	1	3,094	0.03%
2019/08/27	15	22.00	0	0.00	21.95	15	3,082	0.49%
2019/08/26	3	21.58	1	21.55	21.55	2	3,101	0.06%
2019/08/23	9	22.20	0	0.00	22.05	9	3,080	0.29%
2019/08/22	0	0.00	2	23.28	23.40	-2	2,951	-0.07%
2019/08/21	0	0.00	1	23.10	23.10	-1	2,853	-0.04%
2019/08/19	0	0.00	1	23.00	23.10	-1	2,763	-0.04%
2019/08/16	0	0.00	1	22.90	22.85	-1	2,745	-0.04%
2019/08/15	4	22.73	0	0.00	22.80	4	2,707	0.15%
2019/08/14	2	23.70	12	23.32	23.10	-10	2,666	-0.38%
2019/08/13	1	23.35	0	0.00	23.30	1	2,616	0.04%
2019/08/12	0	0.00	12	23.53	23.55	-12	2,551	-0.47%
2019/08/08	2	22.75	12	22.94	22.75	-10	2,376	-0.42%
2019/08/07	0	0.00	6	22.31	22.25	-6	2,279	-0.26%
2019/08/06	4	21.08	4	21.60	21.90	0	2,291	0.00%
2019/08/05	0	0.00	8	21.95	21.85	-8	2,270	-0.35%
2019/08/02	3	22.15	6	22.14	21.90	-3	2,278	-0.13%
2019/08/01	8	22.53	0	0.00	22.50	8	2,292	0.35%
2019/07/31	11	22.47	6	22.53	22.70	5	2,251	0.22%
2019/07/30	27	22.58	14	22.57	22.50	13	2,184	0.60%
2019/07/26	0	0.00	3	21.72	21.75	-3	2,077	-0.14%
2019/07/23	0	0.00	2	21.40	21.45	-2	2,114	-0.09%
2019/07/19	2	21.10	0	0.00	21.20	2	2,235	0.09%
2019/07/16	0	0.00	1	21.40	21.35	-1	2,440	-0.04%
2019/07/12	5	21.50	3	21.25	21.45	2	2,581	0.08%
2019/07/11	2	21.15	1	21.25	21.15	1	2,618	0.04%
2019/07/09	1	21.20	1	21.25	21.15	0	2,893	0.00%
2019/07/08	0	0.00	1	20.90	20.85	-1	2,813	-0.04%
2019/07/04	1	20.70	5	20.75	20.70	-4	3,155	-0.13%
2019/07/03	0	0.00	1	20.65	20.65	-1	3,321	-0.03%
2019/07/01	5	20.65	0	0.00	20.55	5	3,357	0.15%
2019/06/28	0	0.00	3	20.25	20.40	-3	3,382	-0.09%
2019/06/27	1	20.40	2	20.63	20.60	-1	3,407	-0.03%
2019/06/25	1	20.25	0	0.00	20.25	1	3,465	0.03%
2019/06/21	2	20.65	0	0.00	20.45	2	3,496	0.06%
2019/06/20	3	21.15	10	21.30	21.10	-7	3,487	-0.20%
2019/06/18	2	19.55	0	0.00	19.50	2	3,596	0.06%
2019/06/17	1	19.60	0	0.00	19.50	1	3,694	0.03%
2019/06/11	0	0.00	1	19.70	19.70	-1	3,809	-0.03%
2019/06/03	1	19.45	4	19.50	19.40	-3	4,471	-0.07%
2019/05/31	2	19.80	0	0.00	19.70	2	4,548	0.04%
2019/05/30	0	0.00	2	19.45	19.30	-2	4,622	-0.04%
2019/05/23	2	19.15	0	0.00	18.95	2	5,190	0.04%
2019/05/21	0	0.00	1	19.35	19.45	-1	5,266	-0.02%
2019/05/20	1	19.15	0	0.00	19.40	1	5,301	0.02%
2019/05/16	2	19.93	0	0.00	19.85	2	5,331	0.04%
2019/05/14	1	20.15	0	0.00	20.20	1	5,430	0.02%
2019/05/09	7	21.39	0	0.00	20.85	7	5,609	0.12%
2019/05/08	6	21.78	0	0.00	21.85	6	5,716	0.10%
2019/05/07	3	22.08	2	22.05	22.05	1	5,742	0.02%
2019/05/06	6	22.10	2	22.00	22.00	4	5,720	0.07%
2019/05/03	11	22.91	11	23.12	22.80	0	5,639	0.00%
2019/05/02	1	22.80	3	22.88	22.90	-2	5,555	-0.04%
2019/04/29	4	22.44	1	22.60	22.20	3	5,488	0.05%
2019/04/26	3	22.27	0	0.00	22.25	3	5,475	0.05%
2019/04/25	3	22.82	1	23.15	22.75	2	5,471	0.04%
2019/04/24	3	22.80	0	0.00	22.60	3	5,519	0.05%
2019/04/22	3	23.07	10	22.98	22.90	-7	5,439	-0.13%
2019/04/19	0	0.00	5	22.51	22.45	-5	5,308	-0.09%
2019/04/16	14	22.55	6	22.42	22.45	8	5,118	0.16%
2019/04/15	4	22.43	33	22.38	22.50	-29	4,977	-0.58%
2019/04/12	6	21.79	12	21.75	21.80	-6	4,825	-0.12%
2019/04/11	8	21.85	0	0.00	21.65	8	4,799	0.17%
2019/04/10	26	22.23	22	22.24	22.10	4	4,723	0.08%
2019/04/09	2	21.33	18	21.61	21.80	-16	4,415	-0.36%
2019/04/02	10	20.70	12	20.64	20.70	-2	4,189	-0.05%
2019/03/29	5	20.95	0	0.00	20.85	5	4,083	0.12%
2019/03/28	3	20.60	4	21.00	20.90	-1	4,051	-0.02%
2019/03/27	0	0.00	2	21.05	20.75	-2	4,027	-0.05%
2019/03/26	37	20.96	30	20.82	20.80	7	4,012	0.17%
2019/03/25	5	20.85	8	20.84	20.85	-3	4,020	-0.07%
2019/03/22	22	21.50	15	21.30	21.20	7	4,000	0.17%
2019/03/21	44	21.64	23	21.78	21.70	21	3,969	0.53%
2019/03/20	1	20.80	0	0.00	21.50	1	4,124	0.02%
2019/03/19	0	0.00	2	21.45	21.20	-2	4,092	-0.05%
2019/03/18	0	0.00	2	21.15	21.15	-2	4,062	-0.05%
2019/03/15	0	0.00	3	21.25	21.15	-3	4,051	-0.07%
2019/03/14	0	0.00	5	21.25	21.25	-5	4,055	-0.12%
2019/03/13	7	21.55	4	21.58	21.15	3	4,052	0.07%
2019/03/12	24	21.38	4	21.46	21.30	20	4,033	0.50%
2019/03/11	7	21.27	1	21.20	21.15	6	4,010	0.15%
2019/03/08	1	22.20	5	22.49	22.60	-4	3,818	-0.10%
2019/03/07	1	22.35	0	0.00	22.05	1	3,709	0.03%
2019/03/06	5	22.30	2	22.20	22.30	3	3,621	0.08%
2019/03/05	15	22.20	1	22.20	22.10	14	3,530	0.40%
2019/03/04	8	22.33	27	22.62	23.00	-19	3,385	-0.56%
2019/02/27	3	21.37	10	21.41	21.50	-7	2,983	-0.23%
2019/02/21	1	21.05	1	21.05	21.10	0	2,876	0.00%
2019/02/20	2	20.90	2	21.18	20.90	0	2,815	0.00%
2019/02/19	3	21.00	5	20.98	20.95	-2	2,785	-0.07%
2019/02/18	25	21.10	30	20.88	20.75	-5	2,743	-0.18%
2019/02/15	4	20.94	3	20.95	20.90	1	2,723	0.04%
2019/02/14	0	0.00	2	20.70	20.80	-2	2,685	-0.07%
2019/02/13	5	20.95	0.2	20.80	20.75	4.8	2,648	0.18%
2019/02/12	0.2	20.55	5	20.70	20.65	-4.8	2,545	-0.19%
2019/02/11	0	0.00	12	20.40	20.25	-12	2,463	-0.49%
2019/01/30	64	20.11	53	20.32	20.10	11	2,412	0.46%
2019/01/29	47	19.83	42	19.97	20.00	5	2,272	0.22%
2019/01/28	3	19.50	4	19.60	19.75	-1	2,101	-0.05%
2019/01/25	1	19.05	0	0.00	19.05	1	2,163	0.05%
2019/01/23	1	18.90	1	19.10	18.90	0	2,185	0.00%
2019/01/22	1	19.10	0	0.00	19.00	1	2,172	0.05%
2019/01/17	3	19.63	2	19.55	19.40	1	2,157	0.05%
2019/01/16	9	19.86	2	19.95	19.95	7	2,122	0.33%
2019/01/11	1	19.25	0	0.00	19.45	1	1,970	0.05%
2019/01/10	0	0.00	5	19.25	19.30	-5	1,946	-0.26%
2019/01/09	2	19.30	2	19.30	19.30	0	1,948	0.00%
2019/01/04	2	18.65	0	0.00	18.60	2	1,924	0.10%
2019/01/03	0	0.00	2	19.15	18.90	-2	1,972	-0.10%
2018/12/28	0	0.00	5	18.90	18.90	-5	1,978	-0.25%
2018/12/26	2	18.95	0	0.00	18.85	2	2,003	0.10%
2018/12/24	2	19.25	0	0.00	19.30	2	2,010	0.10%
2018/12/19	0	0.00	3	19.70	19.30	-3	2,027	-0.15%
2018/12/18	2	19.80	0	0.00	19.50	2	2,063	0.10%
2018/12/17	10	20.38	0	0.00	20.10	10	2,122	0.47%
2018/12/14	0	0.00	2	20.35	20.40	-2	2,118	-0.09%
2018/12/13	9	20.91	7	20.99	20.70	2	2,079	0.10%
2018/12/12	0	0.00	1	20.00	20.15	-1	1,712	-0.06%
2018/12/10	0	0.00	5	19.05	19.05	-5	1,762	-0.28%
2018/12/07	5	19.45	0	0.00	19.45	5	1,750	0.29%
2018/12/04	15	19.66	6	19.92	19.60	9	1,677	0.54%
2018/12/03	0	0.00	4	19.00	19.50	-4	1,569	-0.25%
2018/11/30	2	18.70	9	18.60	18.80	-7	1,511	-0.46%
2018/11/29	0	0.00	1	18.60	18.40	-1	1,507	-0.07%
2018/11/23	0	0.00	3	18.30	18.15	-3	1,547	-0.19%
2018/11/22	1	18.60	1	18.55	18.40	0	1,581	0.00%
2018/11/21	7	18.70	10	18.75	18.65	-3	1,603	-0.19%
2018/11/20	0	0.00	4	18.20	18.25	-4	1,547	-0.26%
2018/11/16	2	17.90	0	0.00	18.10	2	1,569	0.13%
2018/11/14	0	0.00	3	18.25	18.25	-3	1,579	-0.19%
2018/11/13	9	17.81	1	17.95	17.85	8	1,596	0.50%
2018/11/12	10	18.22	0	0.00	18.25	10	1,598	0.63%
2018/11/08	0	0.00	2	18.73	18.60	-2	1,608	-0.12%
2018/11/07	3	18.50	1	18.50	18.50	2	1,607	0.12%
2018/11/05	21	18.40	0	0.00	18.50	21	1,640	1.28%
2018/11/02	26	18.63	37	18.74	18.70	-11	1,744	-0.63%
2018/11/01	18	17.81	10	17.95	18.00	8	1,653	0.48%
2018/10/18	1	18.15	0	0.00	18.30	1	1,678	0.06%
2018/10/15	1	18.30	1	18.65	18.60	0	1,676	0.00%
2018/10/12	4	18.30	0	0.00	18.35	4	1,656	0.24%
2018/10/11	2	17.93	0	0.00	17.95	2	1,648	0.12%
2018/10/05	8	19.63	0	0.00	19.70	8	1,578	0.51%
2018/09/28	0	0.00	1	20.45	20.40	-1	1,531	-0.07%
2018/09/27	1	20.50	1	20.60	20.50	0	1,522	0.00%
2018/09/26	2	20.60	2	20.60	20.65	0	1,506	0.00%
2018/09/25	1	20.75	5	20.80	20.80	-4	1,503	-0.27%
2018/09/21	6	20.70	13	20.87	20.70	-7	1,480	-0.47%
2018/09/17	0	0.00	2	20.55	20.55	-2	1,352	-0.15%
2018/09/14	1	20.45	0	0.00	20.40	1	1,297	0.08%
2018/09/10	2	19.75	0	0.00	19.55	2	1,254	0.16%
2018/09/07	0	0.00	5	19.95	19.90	-5	1,250	-0.40%
2018/08/30	7	19.87	0	0.00	19.90	7	1,338	0.52%
2018/08/29	3	20.65	0	0.00	20.60	3	1,336	0.22%
2018/08/28	0	0.00	1	20.60	20.60	-1	1,299	-0.08%
2018/08/27	0	0.00	1	20.55	20.65	-1	1,270	-0.08%
2018/08/24	0	0.00	23	20.34	20.40	-23	1,248	-1.84%
2018/08/22	0	0.00	3	20.30	20.35	-3	1,241	-0.24%
2018/08/21	0	0.00	7	20.15	20.30	-7	1,236	-0.57%
2018/08/17	0	0.00	2	19.95	19.95	-2	1,258	-0.16%
2018/08/14	1	19.35	0	0.00	19.60	1	1,218	0.08%
2018/08/13	0	0.00	1	19.60	19.30	-1	1,213	-0.08%
2018/08/09	14	20.02	0	0.00	19.80	14	1,169	1.20%
2018/07/24	0	0.00	1	19.00	19.25	-1	1,070	-0.09%
2018/07/17	0	0.00	1	18.45	18.40	-1	1,100	-0.09%
2018/07/13	0	0.00	1	18.40	18.50	-1	1,176	-0.09%
2018/07/11	1	18.05	0	0.00	18.10	1	1,208	0.08%
2018/07/10	0	0.00	5	18.10	18.10	-5	1,215	-0.41%
2018/07/09	0	0.00	5	18.00	18.00	-5	1,220	-0.41%
2018/07/06	1	18.05	0	0.00	18.15	1	1,211	0.08%
2018/07/05	1	18.60	0	0.00	18.55	1	1,193	0.08%
2018/06/29	0	0.00	4	18.95	18.95	-4	1,164	-0.34%
2018/06/28	0	0.00	3	18.92	18.80	-3	1,166	-0.26%
2018/06/27	4	18.79	0	0.00	18.70	4	1,163	0.34%
2018/06/26	3	18.82	0	0.00	18.85	3	1,161	0.26%
2018/06/25	0	0.00	50	19.05	19.00	-50	1,155	-4.33%
2018/06/22	50	19.27	1	19.25	19.20	49	1,160	4.22%
2018/06/20	1	19.00	0	0.00	19.05	1	1,173	0.09%
2018/06/11	0	0.00	1	19.60	19.50	-1	1,088	-0.09%
2018/06/07	1	19.25	0	0.00	19.40	1	1,126	0.09%
2018/06/06	0	0.00	14	19.08	19.05	-14	1,055	-1.33%
2018/06/05	0	0.00	2	19.40	19.30	-2	1,046	-0.19%
2018/06/01	2	19.30	0	0.00	19.30	2	1,075	0.19%
2018/05/31	0	0.00	2	19.50	19.50	-2	1,087	-0.18%
2018/05/30	4	18.95	1	18.90	18.90	3	1,078	0.28%
2018/05/29	4	19.00	0	0.00	19.00	4	1,089	0.37%
2018/05/25	7	19.29	5	19.26	19.25	2	1,114	0.18%
2018/05/22	2	18.85	0	0.00	18.75	2	1,093	0.18%
2018/05/14	0	0.00	2	18.63	18.60	-2	1,234	-0.16%
2018/05/09	1	19.20	0	0.00	18.90	1	1,248	0.08%
2018/04/24	0	0.00	8	19.35	19.25	-8	1,738	-0.46%
2018/04/19	8	20.40	0	0.00	20.35	8	2,097	0.38%
2018/04/17	1	20.15	0	0.00	20.15	1	2,028	0.05%
2018/04/16	0	0.00	5	20.70	20.55	-5	2,022	-0.25%
2018/04/11	2	20.60	35	20.60	20.60	-33	2,030	-1.63%
2018/04/10	35	20.74	0	0.00	20.65	35	2,036	1.72%
2018/04/09	0	0.00	1	20.75	20.65	-1	2,039	-0.05%
2018/04/02	0	0.00	1	21.00	20.85	-1	2,039	-0.05%
2018/03/26	1	20.55	0	0.00	20.65	1	2,041	0.05%
2018/03/16	5	21.55	0	0.00	21.55	5	2,017	0.25%
2018/03/14	0	0.00	5	21.60	21.60	-5	2,014	-0.25%
2018/03/13	6	21.51	9	21.57	21.50	-3	2,030	-0.15%
2018/03/12	0	0.00	1	21.20	21.20	-1	1,997	-0.05%
2018/03/08	6	21.19	0	0.00	21.15	6	1,999	0.30%
2018/03/05	0	0.00	1	21.45	21.55	-1	1,980	-0.05%
2018/03/01	1	21.60	2	21.60	21.70	-1	1,996	-0.05%
2018/02/27	0	0.00	0	21.55	21.45	0	1,977	0.00%
2018/02/26	0	0.00	3	21.58	21.55	-3	1,971	-0.15%
2018/02/23	1	21.40	1	21.50	21.45	0	1,963	0.00%
2018/02/09	1	20.50	1	20.15	20.65	0	1,997	0.00%
2018/02/07	4	21.14	0	0.00	21.15	4	1,990	0.20%
2018/02/05	8	22.23	2	22.30	22.35	6	1,934	0.31%
2018/02/02	2	22.75	1	22.70	22.70	1	1,928	0.05%
2018/02/01	8	22.85	0	0.00	22.70	8	1,937	0.41%
2018/01/31	1	22.90	0	0.00	22.75	1	1,916	0.05%
2018/01/30	2	23.15	0	0.00	22.95	2	1,904	0.11%
2018/01/29	2	23.20	0	0.00	23.25	2	1,906	0.10%
2018/01/26	27	23.77	24	23.63	23.45	3	1,867	0.16%
2018/01/25	10	23.11	10	23.44	23.00	0	1,626	0.00%
2018/01/24	2	22.45	2	22.60	22.50	0	1,515	0.00%
2018/01/22	1	22.65	4	22.59	22.55	-3	1,510	-0.20%
2018/01/19	1	22.65	1	22.60	22.60	0	1,511	0.00%
2018/01/18	1	23.10	7	22.99	22.90	-6	1,485	-0.40%
2018/01/17	15	23.15	18	23.26	23.40	-3	1,425	-0.21%
2018/01/16	3	21.78	17	22.44	22.75	-14	1,154	-1.21%
2018/01/12	2	21.30	3	21.45	21.60	-1	1,086	-0.09%
2018/01/11	1	21.25	0	0.00	21.25	1	1,125	0.09%
2018/01/10	3	21.57	0	0.00	21.55	3	1,133	0.26%
2018/01/09	7	21.64	0	0.00	21.65	7	1,141	0.61%
2018/01/08	1	21.80	10	21.90	21.80	-9	1,148	-0.78%
2018/01/03	1	22.05	0	0.00	22.00	1	1,218	0.08%