康舒 (6282)-群益金鼎-三民券商分點個股進出

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
33.65
漲跌
▲0.40
漲幅
+1.20%
成交量
2,982張
產業
上市電子零組件類股
918人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

康舒 (6282)籌碼相關－群益金鼎-三民券商分點個股進出

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-三民券商分點個股進出
群益金鼎-三民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
2024/12/03	0	0.00	0.2	33.60	33.65	-0.2	3,969	0.00%
2024/12/02	0	0.00	2	33.83	33.25	-2	3,950	-0.05%
2024/11/29	0	0.00	2	32.90	33.10	-2	3,868	-0.05%
2024/11/28	0	33.15	0	0.00	32.85	0	3,876	0.00%
2024/11/27	5	34.04	4	34.05	33.90	1	3,834	0.03%
2024/11/26	1	35.20	12	34.07	34.05	-11	3,757	-0.29%
2024/11/25	8	35.16	3	34.85	35.20	5	3,614	0.14%
2024/11/22	17.1	34.56	11	34.51	34.55	6.1	3,434	0.18%
2024/11/21	14.2	34.33	7.1	34.28	34.40	7.1	3,237	0.22%
2024/11/20	3	33.45	50.1	33.70	33.50	-47.1	2,985	-1.58%
2024/11/19	3	32.17	8	32.00	32.00	-5	2,749	-0.18%
2024/11/18	0	31.80	0	0.00	30.95	0	2,692	0.00%
2024/11/15	1	31.70	0	0.00	31.85	1	2,667	0.04%
2024/11/14	16	32.87	1	32.70	32.05	15	2,646	0.57%
2024/11/13	6	33.66	2.1	33.23	33.70	4	2,450	0.16%
2024/11/12	5.3	30.55	0	0.00	30.65	5.3	2,218	0.24%
2024/11/11	7	31.16	2	31.30	31.40	5	2,191	0.23%
2024/11/08	6.1	31.76	0	0.00	31.70	6.1	2,217	0.28%
2024/11/07	1	33.25	2	33.53	32.90	-1	2,183	-0.05%
2024/11/04	2	32.58	0	0.00	32.70	2	2,487	0.08%
2024/10/30	1	32.54	0	0.00	32.05	1	2,657	0.04%
2024/10/29	0	33.20	2	32.75	32.80	-2	2,686	-0.07%
2024/10/28	7	33.65	5	33.42	33.65	2	2,684	0.07%
2024/10/25	20	33.88	15	34.69	33.80	5	2,724	0.18%
2024/10/24	12	33.57	0	0.00	33.40	12	2,726	0.44%
2024/10/23	0	0.00	18	34.45	33.80	-18	2,758	-0.65%
2024/10/22	10	33.92	2	33.95	34.10	8	2,786	0.29%
2024/10/21	0	0.00	13.2	34.29	34.30	-13.2	2,883	-0.46%
2024/10/18	23	33.95	0.1	34.17	33.85	22.9	2,973	0.77%
2024/10/17	0	0.00	25	34.56	34.30	-25	3,014	-0.83%
2024/10/16	5	33.60	0.1	33.86	34.50	5	3,051	0.16%
2024/10/15	20	33.87	5.2	34.15	33.80	14.9	3,070	0.48%
2024/10/14	2	33.65	3.2	33.76	33.75	-1.2	3,121	-0.04%
2024/10/11	0	0.00	0.6	33.40	33.20	-0.6	3,199	-0.02%
2024/10/08	0	33.65	0	0.00	33.35	0	3,577	0.00%
2024/09/30	0	0.00	3	34.35	34.00	-3	4,324	-0.07%
2024/09/27	0	0.00	5	33.78	34.25	-5	4,847	-0.10%
2024/09/23	0	0.00	10	33.30	33.20	-10	5,051	-0.20%
2024/09/20	0	0.00	1	32.90	33.00	-1	5,101	-0.02%
2024/09/19	0	0.00	0.6	32.70	32.85	-0.6	5,222	-0.01%
2024/09/16	0	0.00	1	32.75	32.80	-1	5,336	-0.02%
2024/09/13	8	31.96	0	0.00	32.30	8	5,440	0.15%
2024/09/11	0	31.65	0	0.00	31.50	0	6,297	0.00%
2024/09/10	0	0.00	3	31.55	31.55	-3	6,379	-0.05%
2024/09/06	0	31.95	0	0.00	31.85	0	6,481	0.00%
2024/09/05	1	32.05	3	32.65	31.90	-2	6,558	-0.03%
2024/09/04	4.1	32.10	2	32.08	32.05	2.1	6,656	0.03%
2024/09/03	0.1	34.50	2	34.30	34.10	-1.9	6,649	-0.03%
2024/09/02	1.1	34.65	1	34.65	34.65	0.1	6,707	0.00%
2024/08/30	0.2	35.10	1	34.90	35.00	-0.8	6,748	-0.01%
2024/08/29	0.1	35.00	1.3	34.74	34.95	-1.2	6,756	-0.02%
2024/08/28	0.2	34.95	1	34.85	34.80	-0.8	6,771	-0.01%
2024/08/27	0.1	35.30	0	0.00	35.10	0.1	6,795	0.00%
2024/08/23	6	34.46	7	34.86	35.00	-1	6,876	-0.01%
2024/08/22	1.3	35.45	22	35.45	35.35	-20.8	6,917	-0.30%
2024/08/21	2	35.18	0	0.00	34.90	2	6,987	0.03%
2024/08/20	27	35.12	11	35.40	35.10	16	7,102	0.23%
2024/08/19	0	0.00	21	35.31	35.15	-21	7,173	-0.29%
2024/08/16	13.1	35.01	1	35.10	34.75	12.1	7,193	0.17%
2024/08/15	14	34.97	0	0.00	34.80	14	7,255	0.19%
2024/08/14	0	0.00	17	35.32	35.45	-17	7,300	-0.23%
2024/08/13	8.1	35.01	0	0.00	34.85	8.1	7,303	0.11%
2024/08/12	0	34.95	14	34.98	35.30	-14	7,322	-0.19%
2024/08/09	14	34.37	1	34.65	34.25	13	7,344	0.18%
2024/08/08	0	0.00	0.1	33.85	33.75	-0.1	7,359	0.00%
2024/08/06	0	30.12	1	29.00	30.90	-1	7,294	-0.01%
2024/08/05	3.1	32.32	1	32.00	31.95	2.1	7,185	0.03%
2024/08/02	1.3	35.91	0.1	35.65	35.50	1.2	7,241	0.02%
2024/08/01	3	36.70	0	0.00	36.85	3	7,329	0.04%
2024/07/31	0.2	35.92	0	0.00	35.90	0.2	7,442	0.00%
2024/07/30	0.1	35.87	0	0.00	35.90	0.1	7,488	0.00%
2024/07/29	5	36.80	4	36.00	35.80	1	7,480	0.01%
2024/07/26	1	36.35	0	0.00	36.75	1	7,445	0.01%
2024/07/22	3	37.02	0.1	37.25	36.70	2.9	7,475	0.04%
2024/07/19	3	38.40	12	38.28	37.95	-9	7,432	-0.12%
2024/07/18	1	38.85	0	0.00	38.95	1	7,447	0.01%
2024/07/17	1	39.75	5	39.65	39.30	-4	7,490	-0.05%
2024/07/16	0	0.00	2	39.58	39.25	-2	7,604	-0.03%
2024/07/15	5	39.41	1	39.05	39.10	4	7,746	0.05%
2024/07/12	3	39.35	9.5	39.46	39.60	-6.5	7,937	-0.08%
2024/07/11	11.8	39.93	14.1	40.31	39.45	-2.3	8,073	-0.03%
2024/07/10	9.1	39.28	3	39.52	39.20	6.1	7,837	0.08%
2024/07/09	2.1	39.15	0	0.00	39.15	2.1	7,863	0.03%
2024/07/08	3	40.03	1	40.15	40.10	2	7,902	0.03%
2024/07/05	14	40.31	25.1	40.28	40.25	-11.1	7,992	-0.14%
2024/07/04	4.2	39.77	12	39.70	39.90	-7.8	7,711	-0.10%
2024/07/03	8.4	39.92	24.1	40.03	39.55	-15.7	7,584	-0.21%
2024/07/02	10	38.25	0	0.00	38.25	10	7,110	0.14%
2024/07/01	9	38.54	3.9	38.54	38.30	5.1	7,099	0.07%
2024/06/28	3	38.90	6.3	38.87	38.85	-3.3	7,080	-0.05%
2024/06/27	20.3	39.18	0	0.00	38.70	20.3	7,090	0.29%
2024/06/26	4	39.16	1.3	38.92	38.90	2.8	7,058	0.04%
2024/06/25	1	39.00	9.1	39.06	39.40	-8.1	7,074	-0.11%
2024/06/24	5	38.81	4	38.65	38.50	1	7,019	0.01%
2024/06/21	0	0.00	0.5	39.00	39.05	-0.5	7,039	-0.01%
2024/06/20	3	39.10	0	0.00	39.00	3	7,025	0.04%
2024/06/19	17	39.19	1	39.60	39.10	16	7,010	0.23%
2024/06/18	6.2	39.48	34.1	39.61	39.70	-27.9	6,807	-0.41%
2024/06/17	0	0.00	1	38.35	37.90	-1	6,284	-0.02%
2024/06/14	0	0.00	2.5	38.18	37.75	-2.5	6,288	-0.04%
2024/06/13	0	0.00	4	37.13	37.20	-4	6,241	-0.06%
2024/06/12	6	37.19	6	37.01	37.05	0	6,263	0.00%
2024/06/11	6	37.85	5	38.14	37.70	1	6,231	0.02%
2024/06/07	0	0.00	0.3	37.43	37.60	-0.3	6,280	0.00%
2024/06/06	2	37.00	0	0.00	36.90	2	6,282	0.03%
2024/06/05	1	37.25	0	0.00	36.90	1	6,255	0.02%
2024/06/04	1	37.20	2	37.40	37.25	-1	6,320	-0.02%
2024/06/03	10.1	37.50	0	0.00	37.40	10.1	6,447	0.16%
2024/05/31	0	0.00	19	37.67	37.50	-19	6,503	-0.29%
2024/05/30	6	37.66	0	0.00	37.40	6	6,558	0.09%
2024/05/28	0	0.00	1	37.95	38.10	-1	6,861	-0.01%
2024/05/27	0	0.00	3	37.47	37.65	-3	7,290	-0.04%
2024/05/24	8.2	36.42	3	36.57	36.40	5.2	7,376	0.07%
2024/05/23	0.1	37.20	1	37.30	37.15	-0.9	7,327	-0.01%
2024/05/22	4	37.98	2.3	37.85	37.75	1.7	7,490	0.02%
2024/05/21	2	37.70	2	37.98	38.00	0	7,636	0.00%
2024/05/20	0	0.00	1	38.00	37.60	-1	8,194	-0.01%
2024/05/17	1	37.40	3	37.58	37.45	-2	8,902	-0.02%
2024/05/16	1	37.30	0	0.00	37.35	1	9,344	0.01%
2024/05/15	3	37.30	3	37.52	37.10	0	9,841	0.00%
2024/05/14	17	37.28	0	0.00	37.35	17	10,085	0.17%
2024/05/13	1.1	37.26	0	0.00	37.20	1.1	10,200	0.01%
2024/05/10	4.1	37.30	3	37.27	37.55	1.1	10,370	0.01%
2024/05/09	3.1	37.64	1	37.30	37.30	2.1	10,844	0.02%
2024/05/08	5.4	37.23	2	37.80	37.95	3.4	10,925	0.03%
2024/05/07	12	38.22	0	0.00	38.30	12	11,028	0.11%
2024/05/06	9	38.83	0	0.00	38.90	9	11,092	0.08%
2024/05/03	4	39.60	0	0.00	39.35	4	10,976	0.04%
2024/05/02	4	39.49	4	39.78	40.00	0	10,957	0.00%
2024/04/30	6	39.93	2	39.75	39.75	4	10,972	0.04%
2024/04/29	1	39.50	11	39.78	39.90	-10	10,992	-0.09%
2024/04/26	1	39.70	0	0.00	39.50	1	10,984	0.01%
2024/04/25	11	40.03	6	40.18	39.85	5	10,967	0.05%
2024/04/24	1	40.04	5	40.00	40.40	-4	10,947	-0.04%
2024/04/23	4	39.05	1	38.95	38.85	3	10,931	0.03%
2024/04/22	5	40.10	3	40.40	39.35	2	10,877	0.02%
2024/04/19	2.1	40.28	4	38.81	39.50	-2	10,745	-0.02%
2024/04/18	14	40.76	6	40.77	40.40	8	10,615	0.08%
2024/04/17	15	40.51	23.2	40.59	40.75	-8.2	10,474	-0.08%
2024/04/16	2	38.35	0	0.00	38.30	2	10,305	0.02%
2024/04/12	2	39.95	1.1	40.35	40.45	1	10,271	0.01%
2024/04/11	9.9	40.18	25.1	40.15	40.25	-15.2	10,156	-0.15%
2024/04/10	1	39.30	2	39.30	39.20	-1	9,981	-0.01%
2024/04/09	5	38.85	1	38.95	39.00	4	10,013	0.04%
2024/04/08	3	38.58	0	0.00	38.50	3	10,015	0.03%
2024/04/03	0	38.95	0	0.00	38.85	0	10,019	0.00%
2024/04/02	4	38.99	0	0.00	39.10	4	10,097	0.04%
2024/04/01	0	0.00	1	39.45	39.40	-1	10,145	-0.01%
2024/03/29	0	0.00	2	38.95	38.75	-2	10,193	-0.02%
2024/03/28	5.1	39.04	0	0.00	38.90	5.1	10,175	0.05%
2024/03/27	12	39.17	2	39.20	39.00	10	10,146	0.10%
2024/03/26	11	39.85	1	39.70	39.15	10	10,103	0.10%
2024/03/25	4	39.83	0	0.00	39.90	4	10,099	0.04%
2024/03/22	2	40.40	1	40.50	40.20	1	10,107	0.01%
2024/03/21	0	0.00	6	39.99	40.30	-6	10,097	-0.06%
2024/03/20	1	39.80	3	39.80	39.65	-2	10,091	-0.02%
2024/03/19	2	39.83	2	40.00	39.80	0	10,154	0.00%
2024/03/18	1	39.45	0	0.00	39.65	1	10,366	0.01%
2024/03/15	2	39.38	0	0.00	39.80	2	10,478	0.02%
2024/03/14	1	39.35	1	39.35	39.20	0	10,726	0.00%
2024/03/13	10.1	39.47	2	39.18	39.05	8.1	10,774	0.08%
2024/03/12	2	40.37	1	40.30	40.30	1	10,779	0.01%
2024/03/11	1	39.95	1	40.00	40.00	0	10,904	0.00%
2024/03/08	4.1	39.98	4.2	39.81	39.85	-0.1	11,025	0.00%
2024/03/07	13	40.15	0	0.00	40.00	13	11,118	0.12%
2024/03/06	4	41.25	1	41.70	41.10	3	11,233	0.03%
2024/03/05	1	41.99	3	41.75	41.60	-2	11,387	-0.02%
2024/03/04	7	41.83	1	42.00	41.80	6	11,485	0.05%
2024/03/01	25	42.68	7	42.35	42.25	18	11,617	0.15%
2024/02/29	7	41.28	16.4	41.81	42.60	-9.4	11,708	-0.08%
2024/02/27	4.2	39.87	0	0.00	39.50	4.2	11,723	0.04%
2024/02/26	2	40.65	2	40.83	40.60	0	13,446	0.00%
2024/02/23	8.5	41.04	4.1	40.85	40.55	4.4	15,113	0.03%
2024/02/22	5	41.47	13.6	41.43	41.50	-8.6	15,239	-0.06%
2024/02/21	45.3	42.02	2	42.08	41.45	43.3	15,179	0.29%
2024/02/20	12	43.67	17.3	43.50	42.85	-5.2	14,721	-0.04%
2024/02/19	7	43.69	16	43.75	43.85	-9	14,197	-0.06%
2024/02/16	4	43.70	60.3	43.33	43.55	-56.3	13,967	-0.40%
2024/02/15	1	42.10	4	42.10	42.20	-3	13,696	-0.02%
2024/02/05	8	41.10	13	41.23	41.70	-5	13,589	-0.04%
2024/02/02	1.5	41.77	14	41.89	41.35	-12.5	13,461	-0.09%
2024/02/01	2	42.10	25.2	42.07	42.00	-23.2	13,292	-0.17%
2024/01/31	1	41.00	3	40.98	40.80	-2	12,842	-0.02%
2024/01/30	2	40.93	12	41.14	40.50	-10	12,741	-0.08%
2024/01/29	5.3	40.85	11	40.70	40.65	-5.8	12,517	-0.05%
2024/01/26	0	39.15	5	39.36	38.90	-5	12,381	-0.04%
2024/01/25	0	0.00	1	39.70	39.35	-1	12,422	-0.01%
2024/01/23	0	0.00	2	39.65	40.05	-2	12,528	-0.02%
2024/01/22	2	39.55	2	39.48	39.45	0	12,543	0.00%
2024/01/19	3	38.70	2	39.03	38.85	1	12,579	0.01%
2024/01/18	1.1	37.76	0	0.00	38.30	1.1	12,595	0.01%
2024/01/17	7.1	38.04	0	0.00	37.90	7.1	12,633	0.06%
2024/01/16	4	38.90	0	0.00	38.85	4	12,610	0.03%
2024/01/15	0	0.00	1	39.00	39.35	-1	12,657	-0.01%
2024/01/12	4	39.21	13	39.58	38.95	-9	12,760	-0.07%
2024/01/11	22	39.63	9	39.56	39.45	13	12,847	0.10%
2024/01/10	0	38.55	3	38.67	38.75	-3	12,892	-0.02%
2024/01/09	2.6	38.94	0	0.00	38.90	2.6	12,968	0.02%
2024/01/08	12	39.90	0	0.00	39.90	12	13,101	0.09%
2024/01/05	2	39.90	6	39.92	39.65	-4	13,182	-0.03%
2024/01/04	1	39.80	0	0.00	39.75	1	13,377	0.01%
2024/01/03	6.1	40.11	1	40.15	40.10	5.1	13,467	0.04%
2024/01/02	1	41.20	1	41.05	40.85	0	13,473	0.00%
2023/12/29	2	41.18	4.3	41.15	41.10	-2.3	13,509	-0.02%
2023/12/28	2	41.43	12	41.41	41.25	-10	13,529	-0.07%
2023/12/27	2	41.05	6	41.23	40.90	-4	13,590	-0.03%
2023/12/26	8	41.09	3	40.88	41.30	5	13,787	0.04%
2023/12/22	4	40.54	0	0.00	40.45	4	13,842	0.03%
2023/12/20	2	40.75	0	0.00	40.90	2	13,918	0.01%
2023/12/19	1	39.90	3	40.02	40.00	-2	13,976	-0.01%
2023/12/18	2	40.25	1	40.65	40.05	1	14,091	0.01%
2023/12/15	1	40.80	13	40.81	40.50	-12	14,169	-0.08%
2023/12/14	1	40.70	18	40.68	40.55	-17	14,320	-0.12%
2023/12/13	24.3	40.40	4	40.13	40.05	20.3	14,340	0.14%
2023/12/12	10.9	41.64	5	41.67	41.25	5.9	14,203	0.04%
2023/12/11	16	42.59	4	42.69	42.00	12	14,209	0.08%
2023/12/08	8.1	42.00	2	42.30	41.75	6.1	14,044	0.04%
2023/12/07	3.1	42.12	12	42.11	41.80	-8.9	14,679	-0.06%
2023/12/06	7.1	41.78	3	42.18	41.50	4.1	14,734	0.03%
2023/12/05	6.2	41.66	1.5	41.57	41.60	4.7	14,713	0.03%
2023/12/04	10	41.71	6	41.47	41.25	4	14,650	0.03%
2023/12/01	8	42.13	18	42.32	42.10	-10	14,631	-0.07%
2023/11/30	15.1	41.96	6	42.30	41.90	9.1	14,758	0.06%
2023/11/29	14	42.15	15	41.80	41.65	-1	14,853	-0.01%
2023/11/28	7.1	41.89	3	41.95	41.80	4.1	15,043	0.03%
2023/11/27	14.1	42.90	8	42.55	42.30	6.1	14,918	0.04%
2023/11/24	16.5	43.74	18	43.53	43.70	-1.5	14,718	-0.01%
2023/11/23	41.5	44.59	35.2	44.72	43.75	6.3	14,331	0.04%
2023/11/22	23	42.99	61.5	43.12	44.10	-38.5	12,667	-0.30%
2023/11/21	18	40.19	13.1	40.49	40.70	4.9	11,159	0.04%
2023/11/20	11.1	39.36	4	39.21	39.45	7.1	11,274	0.06%
2023/11/17	2.3	38.92	0.3	39.15	38.95	2.1	11,838	0.02%
2023/11/16	8	39.37	6.1	39.30	39.45	1.9	12,003	0.02%
2023/11/15	5	38.00	3	38.20	38.35	2	11,935	0.02%
2023/11/14	42.1	37.57	61	37.15	37.15	-18.9	12,047	-0.16%
2023/11/13	23	37.54	19	38.09	38.40	4	12,162	0.03%
2023/11/10	4.4	39.15	0	0.00	39.10	4.4	12,194	0.04%
2023/11/09	8	39.16	2	39.30	39.00	6	12,456	0.05%
2023/11/08	1	39.80	5.8	39.99	39.55	-4.8	12,864	-0.04%
2023/11/07	1	39.30	6	39.34	39.20	-5	13,105	-0.04%
2023/11/06	1.3	39.29	9	39.40	39.55	-7.8	14,180	-0.05%
2023/11/03	10	39.04	3	39.10	38.80	7	14,553	0.05%
2023/11/02	0	0.00	3.1	38.63	38.60	-3.1	14,975	-0.02%
2023/11/01	1	38.00	3	37.85	38.00	-2	15,472	-0.01%
2023/10/31	3.1	38.70	8	39.65	38.00	-4.9	15,773	-0.03%
2023/10/30	9	39.16	1	39.50	39.20	8	16,754	0.05%
2023/10/27	3	38.87	0	0.00	38.55	3	17,835	0.02%
2023/10/26	2.1	39.08	10	39.18	38.95	-7.9	19,965	-0.04%
2023/10/25	9.1	39.91	3	40.05	39.70	6.1	20,822	0.03%
2023/10/24	6	39.96	1	39.85	40.00	5	21,932	0.02%
2023/10/23	3	39.43	2	39.90	39.50	1	22,787	0.00%
2023/10/20	3.1	38.78	5	39.30	39.40	-1.9	23,267	-0.01%
2023/10/19	16	39.91	0	0.00	39.70	16	23,658	0.07%
2023/10/18	42.1	40.31	1	40.35	39.95	41.1	24,055	0.17%
2023/10/17	23.1	41.29	32	40.85	40.70	-8.9	24,732	-0.04%
2023/10/16	33.2	41.66	14	41.38	41.45	19.2	25,612	0.07%
2023/10/13	21	43.10	2	42.93	42.80	19	27,961	0.07%
2023/10/12	26	43.23	19	43.43	43.45	7	30,081	0.02%
2023/10/11	8.2	43.18	4	42.55	42.35	4.2	30,210	0.01%
2023/10/06	4	43.80	2.1	43.68	43.70	1.9	30,670	0.01%
2023/10/05	3	44.43	4	44.41	44.30	-1	31,388	0.00%
2023/10/04	5	43.50	4.1	43.84	43.85	0.9	31,815	0.00%
2023/10/03	6	44.57	6	44.24	44.20	0	32,722	0.00%
2023/10/02	12.4	44.83	7	44.84	45.45	5.4	33,628	0.02%
2023/09/28	3	43.95	3	44.25	43.70	0	34,336	0.00%
2023/09/27	21	42.94	0	0.00	43.10	21	35,761	0.06%
2023/09/26	2	43.50	0	0.00	43.20	2	37,794	0.01%
2023/09/25	5	43.31	11	43.55	43.45	-6	38,974	-0.02%
2023/09/22	17	43.12	8	43.30	43.50	9	39,302	0.02%
2023/09/21	0.6	42.54	27	42.94	42.60	-26.4	39,267	-0.07%
2023/09/20	33	43.42	13	43.45	43.15	20	39,189	0.05%
2023/09/19	38.1	43.72	43	43.46	43.40	-4.9	39,311	-0.01%
2023/09/18	6	44.90	15	44.75	44.65	-9	39,690	-0.02%
2023/09/15	4	45.85	0	0.00	45.75	4	40,063	0.01%
2023/09/13	35.2	45.31	14	45.09	45.05	21.2	40,247	0.05%
2023/09/12	23.6	46.48	8.1	46.20	45.40	15.5	40,652	0.04%
2023/09/11	5.2	44.72	23	45.26	44.85	-17.8	40,603	-0.04%
2023/09/08	13	46.19	11	46.26	45.80	2	40,753	0.00%
2023/09/07	4	47.10	1	47.00	47.00	3	40,959	0.01%
2023/09/06	7	47.31	12.2	47.39	47.35	-5.2	41,183	-0.01%
2023/09/05	26.4	47.10	11	47.25	47.20	15.4	41,306	0.04%
2023/09/04	10.4	45.03	26.8	45.32	45.90	-16.4	41,445	-0.04%
2023/09/01	4	47.03	18	46.73	46.35	-14	41,770	-0.03%
2023/08/31	4.1	46.13	1	46.00	46.45	3.1	42,779	0.01%
2023/08/29	6	46.39	3	46.43	46.55	3	45,482	0.01%
2023/08/28	3.1	46.21	5	46.39	46.35	-1.9	46,384	0.00%
2023/08/25	9.3	47.19	6	47.16	46.85	3.3	46,902	0.01%
2023/08/24	11.1	47.59	17	48.39	47.10	-5.9	46,948	-0.01%
2023/08/23	40.7	48.23	11.1	48.33	47.85	29.6	47,201	0.06%
2023/08/22	2.2	49.75	0	0.00	49.90	2.2	46,884	0.00%
2023/08/21	1	50.80	3	50.57	50.40	-2	46,749	0.00%
2023/08/18	24.1	50.92	2	51.20	50.20	22.1	47,029	0.05%
2023/08/17	20	51.59	14	51.65	51.90	6	47,268	0.01%
2023/08/16	4	50.03	3	50.40	50.60	1	47,831	0.00%
2023/08/15	34	50.98	42.5	50.69	50.80	-8.5	48,675	-0.02%
2023/08/14	14	49.74	6.3	49.66	49.10	7.7	49,027	0.02%
2023/08/11	5.4	51.45	14	51.17	50.90	-8.6	48,792	-0.02%
2023/08/10	74.5	51.62	44	51.75	50.90	30.5	48,516	0.06%
2023/08/09	17	53.16	20	52.97	52.90	-3	47,486	-0.01%
2023/08/08	8	54.24	16	54.30	54.30	-8	47,202	-0.02%
2023/08/07	17	53.55	23.2	53.40	54.60	-6.2	46,958	-0.01%
2023/08/04	16	51.49	7	51.57	52.30	9	46,645	0.02%
2023/08/02	35.2	52.28	20	51.44	51.20	15.2	46,533	0.03%
2023/08/01	32.5	55.48	14.9	55.09	54.20	17.6	45,650	0.04%
2023/07/31	33.4	57.40	75	57.55	55.50	-41.6	44,794	-0.09%
2023/07/28	10	54.73	14	54.44	54.90	-4	42,884	-0.01%
2023/07/27	41.2	52.92	36.2	53.63	54.40	4.9	42,240	0.01%
2023/07/26	25.4	51.48	22.6	51.64	51.80	2.8	41,399	0.01%
2023/07/25	40	52.63	21.2	52.60	51.80	18.8	41,221	0.05%
2023/07/24	14.2	51.75	4	52.05	51.70	10.2	41,224	0.02%
2023/07/21	36.3	53.33	18	53.10	53.30	18.3	41,214	0.04%
2023/07/20	20.5	55.34	38.6	55.16	54.40	-18.1	41,816	-0.04%
2023/07/19	36	53.98	22	54.38	55.00	14	41,858	0.03%
2023/07/18	52.2	56.14	29.5	55.85	52.70	22.7	42,707	0.05%
2023/07/17	23	54.57	51.3	55.05	56.10	-28.2	42,738	-0.07%
2023/07/14	12.1	51.24	15	51.27	51.20	-2.9	41,616	-0.01%
2023/07/13	27.5	50.75	5.5	50.61	50.00	22	41,722	0.05%
2023/07/12	17	51.65	18	52.08	51.80	-1	41,607	0.00%
2023/07/11	23	50.94	25	50.75	50.50	-2	40,894	0.00%
2023/07/10	20	52.87	20	51.61	51.10	0	40,558	0.00%
2023/07/07	18	52.58	30	53.26	53.10	-12	39,683	-0.03%
2023/07/06	39.1	52.81	20	53.20	52.20	19.1	38,769	0.05%
2023/07/05	18.2	54.33	57.2	54.29	53.60	-39	37,858	-0.10%
2023/07/04	75.1	51.56	35.2	51.38	50.90	39.9	36,367	0.11%
2023/07/03	34	49.41	35	49.43	48.90	-1	34,318	0.00%
2023/06/30	2	46.30	19	46.08	46.45	-17	33,156	-0.05%
2023/06/29	5.2	44.49	4	44.40	44.10	1.2	32,804	0.00%
2023/06/28	2.1	44.48	1	45.10	44.30	1.1	32,764	0.00%
2023/06/27	6.2	44.47	7	44.82	44.50	-0.9	32,815	0.00%
2023/06/26	44	46.65	26	46.61	45.55	18	32,644	0.06%
2023/06/21	42	48.08	16.1	48.33	48.80	25.9	32,215	0.08%
2023/06/20	1	47.00	3	47.35	46.90	-2	31,953	-0.01%
2023/06/19	7.1	46.94	1	47.20	46.65	6.1	31,896	0.02%
2023/06/16	14	48.53	13	48.03	47.70	1	31,826	0.00%
2023/06/15	15	48.10	19.4	48.24	48.45	-4.4	31,480	-0.01%
2023/06/14	5.1	47.11	11	46.87	47.00	-5.9	31,053	-0.02%
2023/06/13	3.1	47.57	10	47.24	47.55	-6.9	30,911	-0.02%
2023/06/12	9	48.17	4	47.85	47.60	5	30,884	0.02%
2023/06/09	1	48.15	25	47.80	47.90	-24	30,833	-0.08%
2023/06/08	16.2	48.55	17	47.99	47.20	-0.8	30,866	0.00%
2023/06/07	21.5	48.65	5.1	48.29	48.10	16.4	30,694	0.05%
2023/06/06	33	49.53	26	48.60	49.20	7	30,757	0.02%
2023/06/05	26	50.72	22	51.23	51.20	4	30,189	0.01%
2023/06/02	43	48.50	48.1	48.67	49.85	-5.1	29,311	-0.02%
2023/06/01	42.1	46.01	38	45.85	45.35	4.1	28,629	0.01%
2023/05/31	11	45.00	25.1	44.75	45.00	-14.1	27,799	-0.05%
2023/05/30	7	43.78	1	43.80	43.60	6	27,272	0.02%
2023/05/29	18	43.90	13	44.82	44.05	5	27,500	0.02%
2023/05/26	15.1	42.53	11	42.85	42.15	4.1	27,080	0.01%
2023/05/25	4.1	43.72	0	0.00	43.50	4.1	27,046	0.01%
2023/05/24	38.1	44.33	18.2	44.37	43.90	19.9	27,509	0.07%
2023/05/23	23	43.88	12	43.71	43.70	11	28,127	0.04%
2023/05/22	25	43.88	27	44.01	43.70	-2	27,785	-0.01%
2023/05/19	10	42.81	5	43.68	42.50	5	26,995	0.02%
2023/05/18	4	41.93	19	41.42	42.20	-15	26,067	-0.06%
2023/05/17	3	40.08	3	40.33	39.95	0	25,602	0.00%
2023/05/15	0.1	39.00	1	39.00	38.95	-0.9	25,739	0.00%
2023/05/12	2	39.58	1	39.55	39.55	1	26,196	0.00%
2023/05/11	19	38.92	2	38.95	38.80	17	27,085	0.06%
2023/05/10	12.1	40.30	6	40.56	40.10	6.1	27,456	0.02%
2023/05/09	5.1	41.68	2	40.93	40.85	3.1	28,203	0.01%
2023/05/08	1	42.20	6	42.58	42.55	-5	28,589	-0.02%
2023/05/05	1.1	42.03	2	42.05	41.70	-1	28,955	0.00%
2023/05/04	3.1	42.14	11	41.85	42.25	-8	29,544	-0.03%
2023/05/03	10.1	42.21	2	42.60	42.10	8.1	30,042	0.03%
2023/05/02	7	43.15	1	43.05	43.20	6	30,939	0.02%
2023/04/28	8.1	42.92	23	43.85	42.30	-14.9	31,074	-0.05%
2023/04/27	22	43.07	18	43.56	43.45	4	30,334	0.01%
2023/04/26	22	42.13	23	41.80	42.75	-1	29,778	0.00%
2023/04/25	65.1	43.34	59	43.47	43.00	6.1	29,262	0.02%
2023/04/24	30	44.58	32.1	44.75	45.50	-2.1	28,135	-0.01%
2023/04/21	57.2	43.89	79	43.99	43.60	-21.8	27,259	-0.08%
2023/04/20	42.1	44.45	66.1	44.66	44.10	-24	25,445	-0.09%
2023/04/19	20.1	41.95	18.2	42.16	43.60	1.9	22,841	0.01%
2023/04/18	34	40.58	12.2	40.60	39.65	21.8	21,741	0.10%
2023/04/17	0	0.00	25	39.86	40.45	-25	21,293	-0.12%
2023/04/14	15.1	38.35	32	38.25	38.20	-17	20,859	-0.08%
2023/04/13	2.2	38.82	52	39.70	38.70	-49.8	20,818	-0.24%
2023/04/12	6	39.50	148	39.60	39.55	-142	20,666	-0.69%	大賣/鉅額交易
2023/04/11	4	39.24	5.8	39.45	39.10	-1.8	20,577	-0.01%
2023/04/10	1	38.90	9	38.94	38.90	-8	20,426	-0.04%
2023/04/07	7	38.65	2.1	38.62	38.80	5	20,339	0.02%
2023/04/06	0	0.00	3	38.40	38.25	-3	20,286	-0.01%
2023/03/31	3	38.48	6	38.54	38.55	-3	20,243	-0.01%
2023/03/30	6	38.26	1	38.45	38.25	5	20,171	0.02%
2023/03/29	1	38.45	11	38.46	38.20	-10	20,138	-0.05%
2023/03/28	14.3	38.32	0.2	38.20	38.25	14.1	20,130	0.07%
2023/03/27	1	39.80	1.1	39.28	39.00	-0.1	19,980	0.00%
2023/03/24	2	39.23	2	39.30	39.15	0	19,905	0.00%
2023/03/23	208.6	39.12	11	39.36	38.95	197.6	19,818	1.00%	大買/鉅額交易
2023/03/22	3.2	40.39	12.2	40.22	40.05	-9	19,608	-0.05%
2023/03/21	7	40.87	6	41.08	40.55	1	19,464	0.01%
2023/03/20	5.2	39.90	0	0.00	40.00	5.2	19,267	0.03%
2023/03/17	3	40.63	2	41.23	40.20	1	19,160	0.01%
2023/03/16	5	40.23	6	40.15	40.30	-1	18,916	-0.01%
2023/03/15	6	40.97	10	41.27	40.65	-4	18,713	-0.02%
2023/03/14	3	40.57	12	40.60	40.45	-9	18,427	-0.05%
2023/03/13	5	39.51	1	39.15	40.40	4	18,211	0.02%
2023/03/10	3.1	40.00	8	39.75	39.60	-4.9	18,022	-0.03%
2023/03/09	13.1	41.34	6	40.98	41.00	7.1	17,743	0.04%
2023/03/08	41.1	42.80	26	41.69	42.60	15.1	17,033	0.09%
2023/03/07	3	41.50	14.1	41.58	41.25	-11.1	16,222	-0.07%
2023/03/06	87	41.12	55.2	41.09	40.95	31.9	15,670	0.20%
2023/03/03	5	39.39	7	39.28	39.15	-2	14,883	-0.01%
2023/03/02	1	39.85	4	39.43	39.30	-3	14,712	-0.02%
2023/03/01	15	39.43	14.2	39.36	39.70	0.8	14,472	0.01%
2023/02/24	7	38.34	6	38.14	38.00	1	13,947	0.01%
2023/02/23	13	39.17	10	38.89	38.90	3	13,626	0.02%
2023/02/22	14.1	39.48	16	39.50	39.25	-1.9	13,325	-0.01%
2023/02/21	18	39.19	31.1	39.56	41.35	-13.1	12,743	-0.10%
2023/02/20	14	38.15	6	37.94	38.00	8	11,775	0.07%
2023/02/17	8	37.64	9.2	37.59	37.85	-1.2	11,738	-0.01%
2023/02/16	5	37.51	18	37.39	37.45	-13	11,607	-0.11%
2023/02/15	11	37.32	3	37.17	36.95	8	11,476	0.07%
2023/02/14	31.1	37.16	30	36.84	36.80	1.1	11,304	0.01%
2023/02/13	24.2	37.51	16	37.78	37.40	8.2	11,196	0.07%
2023/02/10	34.1	38.50	22	38.04	37.80	12.1	11,041	0.11%
2023/02/09	47	38.43	78.1	38.71	38.75	-31.1	10,531	-0.29%
2023/02/08	28	37.17	17	37.26	36.85	11	9,585	0.11%
2023/02/07	35.1	36.18	42	36.86	37.85	-7	8,994	-0.08%
2023/02/06	29	37.42	19	38.03	38.35	10	8,026	0.12%
2023/02/03	19	38.00	16	38.24	38.30	3	7,409	0.04%
2023/02/02	21.1	36.74	38.1	37.14	38.00	-17	6,824	-0.25%
2023/02/01	39.1	35.77	55.1	36.20	36.45	-16	5,941	-0.27%
2023/01/31	15	35.17	26	35.11	35.20	-11	5,156	-0.21%
2023/01/30	0	0.00	18	32.60	32.60	-18	4,049	-0.44%
2023/01/17	0	0.00	1	29.60	29.65	-1	3,594	-0.03%
2023/01/13	2	29.30	4	29.30	29.20	-2	3,613	-0.06%
2023/01/12	1	29.50	0	0.00	29.35	1	3,685	0.03%
2023/01/10	6	29.78	10	30.00	29.65	-4	3,701	-0.11%
2023/01/06	9	30.44	1	30.60	30.30	8	3,680	0.22%
2023/01/05	2	30.50	3	30.67	30.40	-1	3,744	-0.03%
2023/01/03	5	30.60	4	30.49	30.60	1	3,722	0.03%
2022/12/30	0	0.00	3	29.70	29.85	-3	3,717	-0.08%
2022/12/29	1	29.30	1	29.35	29.45	0	3,859	0.00%
2022/12/28	0	0.00	7	29.99	29.80	-7	3,871	-0.18%
2022/12/27	12	30.40	11	30.55	30.35	1	3,897	0.03%
2022/12/26	7	30.42	0	0.00	30.30	7	3,913	0.18%
2022/12/23	0	0.00	4	30.51	30.40	-4	3,938	-0.10%
2022/12/22	6	30.49	2	30.60	30.15	4	4,023	0.10%
2022/12/20	2	30.10	1	30.80	29.75	1	4,113	0.02%
2022/12/19	1	30.10	0	0.00	30.40	1	4,133	0.02%
2022/12/16	1	30.40	0	0.00	30.10	1	4,159	0.02%
2022/12/15	2	31.05	2	30.95	31.00	0	4,148	0.00%
2022/12/14	0	0.00	7	30.71	30.85	-7	4,128	-0.17%
2022/12/13	2	30.60	6	30.37	30.35	-4	4,218	-0.09%
2022/12/12	1	29.90	0	0.00	30.25	1	4,227	0.02%
2022/12/09	1	30.20	0	0.00	30.05	1	4,290	0.02%
2022/12/08	1	30.00	1	29.95	29.90	0	4,284	0.00%
2022/12/07	0	0.00	15	29.92	29.90	-15	4,285	-0.35%
2022/12/06	1	30.30	0	0.00	30.20	1	4,259	0.02%
2022/12/05	0	0.00	2	31.28	31.10	-2	4,283	-0.05%
2022/12/02	2	31.03	9.3	31.02	30.90	-7.3	4,236	-0.17%
2022/12/01	0	0.00	3	30.43	30.35	-3	4,090	-0.07%
2022/11/30	7	30.07	30	30.25	30.00	-23	4,014	-0.57%
2022/11/29	10	29.85	0	0.00	30.15	10	4,026	0.25%
2022/11/28	0	0.00	3	29.85	29.80	-3	4,023	-0.07%
2022/11/25	10	29.85	0	0.00	29.85	10	4,051	0.25%
2022/11/24	0	0.00	4	29.65	29.95	-4	4,013	-0.10%
2022/11/23	0	0.00	7	29.34	29.35	-7	3,981	-0.18%
2022/11/22	1	29.40	0	0.00	29.30	1	4,025	0.02%
2022/11/21	1	29.85	0	0.00	29.65	1	4,037	0.02%
2022/11/18	11	30.04	2	30.20	29.60	9	4,047	0.22%
2022/11/17	3	30.42	3	30.17	30.05	0	4,006	0.00%
2022/11/16	6	30.23	11	30.49	29.90	-5	3,918	-0.13%
2022/11/15	17	30.31	17	30.30	30.40	0	3,853	0.00%
2022/11/14	1	29.30	29	29.57	29.55	-28	3,646	-0.77%
2022/11/11	3	29.60	7	29.69	29.15	-4	3,639	-0.11%
2022/11/10	8	29.10	15	29.32	29.05	-7	3,731	-0.19%
2022/11/09	22	29.78	11	29.74	29.45	11	3,743	0.29%
2022/11/08	2	29.50	8	29.38	29.50	-6	3,698	-0.16%
2022/11/07	4	29.73	2	29.65	29.55	2	3,673	0.05%
2022/11/04	1	29.80	19	29.55	29.85	-18	3,647	-0.49%
2022/11/03	2	29.03	0	0.00	29.00	2	3,582	0.06%
2022/11/02	0	0.00	1	28.45	28.75	-1	3,572	-0.03%
2022/11/01	0	0.00	4	28.00	28.40	-4	3,575	-0.11%
2022/10/31	1	27.70	2	27.70	27.60	-1	3,581	-0.03%
2022/10/28	0	0.00	1	27.65	27.40	-1	3,635	-0.03%
2022/10/27	4	27.73	0	0.00	27.85	4	3,700	0.11%
2022/10/26	6	27.94	4	27.89	27.60	2	3,758	0.05%
2022/10/25	20	27.35	0	0.00	27.65	20	3,875	0.52%
2022/10/24	5	27.75	2	27.55	27.40	3	4,217	0.07%
2022/10/21	5	27.45	0	0.00	27.45	5	4,228	0.12%
2022/10/20	7	27.39	0	0.00	27.30	7	4,225	0.17%
2022/10/19	0	0.00	15	28.18	27.85	-15	4,199	-0.36%
2022/10/17	8	27.59	8	27.21	27.80	0	4,251	0.00%
2022/10/14	22	28.00	5	28.18	28.15	17	4,281	0.40%
2022/10/13	25	27.68	24	27.87	27.20	1	4,332	0.02%
2022/10/12	3	28.70	0	0.00	28.70	3	4,314	0.07%
2022/10/11	5	28.84	0	0.00	28.75	5	4,388	0.11%
2022/10/07	7	29.66	0	0.00	29.60	7	4,430	0.16%
2022/10/06	13	29.88	27	29.80	29.85	-14	4,486	-0.31%
2022/10/05	7	28.94	7	29.13	28.90	0	4,372	0.00%
2022/10/04	5	28.45	2	28.58	28.75	3	4,383	0.07%
2022/10/03	4.1	27.96	0	0.00	28.00	4.1	4,462	0.09%
2022/09/30	2	27.58	11	27.63	28.15	-9	4,609	-0.20%
2022/09/29	14	28.67	1	28.35	28.20	13	4,664	0.28%
2022/09/28	5	28.40	12	28.26	27.75	-7	4,663	-0.15%
2022/09/27	12	28.00	0	0.00	28.20	12	4,600	0.26%
2022/09/26	8	28.45	0	0.00	27.80	8	4,633	0.17%
2022/09/23	0	0.00	5	29.85	29.50	-5	4,634	-0.11%
2022/09/22	1	29.75	1	30.10	29.95	0	4,673	0.00%
2022/09/20	5	30.15	9	29.89	30.30	-4	4,883	-0.08%
2022/09/19	6	28.86	0	0.00	28.85	6	4,809	0.12%
2022/09/16	1	30.00	2	29.95	29.60	-1	4,830	-0.02%
2022/09/14	0	0.00	19	28.78	29.45	-19	4,721	-0.40%
2022/09/12	5	29.35	0	0.00	29.30	5	4,786	0.10%
2022/09/08	6	28.50	4	28.63	28.90	2	4,750	0.04%
2022/09/07	1.2	28.08	2	28.10	28.10	-0.8	4,776	-0.02%
2022/09/06	4	28.48	1	28.90	28.50	3	4,865	0.06%
2022/09/05	12	29.00	0	0.00	28.85	12	4,866	0.25%
2022/09/02	22	29.45	0	0.00	29.45	22	4,858	0.45%
2022/09/01	3.1	29.78	5	29.60	29.55	-1.9	4,867	-0.04%
2022/08/31	11	30.07	4	30.09	30.30	7	4,882	0.14%
2022/08/30	1	29.55	0	0.00	29.55	1	4,830	0.02%
2022/08/29	3	29.40	1	29.40	29.50	2	4,860	0.04%
2022/08/26	1	30.60	6	30.75	30.60	-5	4,817	-0.10%
2022/08/25	1	30.60	6	30.74	30.70	-5	4,802	-0.10%
2022/08/24	4	30.35	0	0.00	30.35	4	4,814	0.08%
2022/08/23	3	30.22	0	0.00	30.35	3	4,826	0.06%
2022/08/22	3	30.55	5	30.99	30.55	-2	4,838	-0.04%
2022/08/19	1	30.55	1	30.60	30.55	0	4,798	0.00%
2022/08/17	7.1	30.42	0	0.00	30.25	7.1	4,779	0.15%
2022/08/16	0	0.00	2	31.35	31.20	-2	4,682	-0.04%
2022/08/15	2	30.78	2	31.15	31.25	0	4,692	0.00%
2022/08/12	2	30.45	1	30.60	30.50	1	4,800	0.02%
2022/08/11	1	30.40	1	30.30	30.30	0	4,891	0.00%
2022/08/10	1	30.35	4	30.49	30.30	-3	4,986	-0.06%
2022/08/09	1	30.05	3	30.08	30.10	-2	4,986	-0.04%
2022/08/08	1	29.05	0	0.00	29.70	1	4,982	0.02%
2022/08/05	1	30.10	9	29.94	29.95	-8	4,964	-0.16%
2022/08/04	13	29.88	0	0.00	29.90	13	4,959	0.26%
2022/08/03	10	31.40	10	30.50	30.50	0	4,927	0.00%
2022/08/02	4	31.50	8	31.31	31.35	-4	4,893	-0.08%
2022/08/01	7	32.04	1	32.20	31.95	6	4,889	0.12%
2022/07/29	7	30.85	3	31.45	31.90	4	4,757	0.08%
2022/07/26	0	0.00	5	30.40	30.10	-5	4,433	-0.11%
2022/07/25	0	0.00	6	31.03	31.00	-6	4,395	-0.14%
2022/07/22	1	31.45	7	31.47	31.35	-6	4,372	-0.14%
2022/07/21	0	0.00	9	31.03	31.75	-9	4,397	-0.20%
2022/07/20	7	31.61	1	31.40	31.20	6	4,370	0.14%
2022/07/19	0	0.00	1	31.00	31.50	-1	4,411	-0.02%
2022/07/15	2	30.65	0	0.00	31.10	2	4,350	0.05%
2022/07/14	1	30.70	11	30.64	30.90	-10	4,320	-0.23%
2022/07/13	5	30.00	11	30.15	30.00	-6	4,256	-0.14%
2022/07/12	11	29.40	5	29.30	29.25	6	4,282	0.14%
2022/07/11	14	30.65	8	30.54	30.20	6	4,322	0.14%
2022/07/08	0	0.00	20	30.18	30.30	-20	4,278	-0.47%
2022/07/07	12	28.67	4	28.78	28.90	8	4,186	0.19%
2022/07/06	5	28.74	1	28.60	28.60	4	4,222	0.09%
2022/07/05	5	28.00	1	28.20	28.10	4	4,306	0.09%
2022/07/04	10	28.04	14	27.81	27.55	-4	4,364	-0.09%
2022/07/01	2	28.60	0	0.00	28.35	2	4,636	0.04%
2022/06/30	3	29.53	3	29.48	28.80	0	4,741	0.00%
2022/06/29	2	30.28	5	30.25	30.20	-3	4,745	-0.06%
2022/06/28	1	30.75	6	30.35	30.80	-5	4,778	-0.10%
2022/06/27	0	0.00	0	29.70	29.80	0	4,773	0.00%
2022/06/24	5	29.70	13	29.37	29.80	-8	4,888	-0.16%
2022/06/23	0	0.00	1	29.05	28.90	-1	4,897	-0.02%
2022/06/22	3	28.45	1	28.30	28.45	2	5,049	0.04%
2022/06/21	1	28.65	3	28.57	28.75	-2	5,190	-0.04%
2022/06/20	6	27.52	0	0.00	27.20	6	5,300	0.11%
2022/06/17	5	28.25	0	0.00	28.30	5	5,413	0.09%
2022/06/16	2	28.90	2	29.15	28.60	0	5,606	0.00%
2022/06/15	0	0.00	3	29.60	29.35	-3	5,699	-0.05%
2022/06/14	1	28.00	1	28.90	28.90	0	5,669	0.00%
2022/06/13	2	28.60	0	0.00	28.45	2	5,760	0.03%
2022/06/10	0	0.00	11	29.43	29.30	-11	5,851	-0.19%
2022/06/09	1	30.05	0	0.00	29.65	1	6,019	0.02%
2022/06/08	0	0.00	1	29.95	29.70	-1	6,068	-0.02%
2022/06/01	7	29.51	0	0.00	29.45	7	6,505	0.11%
2022/05/31	0	0.00	9	29.20	29.15	-9	6,659	-0.14%
2022/05/25	10	28.90	0	0.00	28.95	10	6,813	0.15%
2022/05/20	7	29.91	7	30.14	29.40	0	6,919	0.00%
2022/05/19	3	29.20	1	28.85	29.60	2	6,804	0.03%
2022/05/18	0	0.00	4	29.35	29.45	-4	6,814	-0.06%
2022/05/16	0.1	27.60	0	0.00	27.35	0.1	6,873	0.00%
2022/05/12	0.1	27.00	5	27.02	26.55	-4.9	6,994	-0.07%
2022/05/10	0	0.00	2	27.45	27.45	-2	7,051	-0.03%
2022/05/09	2.6	27.43	2	27.25	27.15	0.6	7,221	0.01%
2022/05/06	1	28.85	0	0.00	28.70	1	7,247	0.01%
2022/05/05	2	29.55	2	29.95	29.75	0	7,312	0.00%
2022/05/04	6	29.05	9	29.09	29.10	-3	7,306	-0.04%
2022/05/03	0.1	29.00	4	28.80	28.75	-3.9	7,377	-0.05%
2022/04/29	3	29.37	3	28.95	28.95	0	7,451	0.00%
2022/04/27	1.1	28.41	1	28.20	28.75	0.1	7,545	0.00%
2022/04/26	4.1	29.46	3	29.45	29.20	1.1	7,622	0.01%
2022/04/25	3.2	29.23	10	30.30	29.20	-6.8	7,678	-0.09%
2022/04/22	3	31.15	0	0.00	31.05	3	7,645	0.04%
2022/04/21	3	31.62	3	31.62	31.60	0	7,709	0.00%
2022/04/20	8	32.25	8	32.29	32.30	0	7,785	0.00%
2022/04/19	6	32.14	2	32.18	32.05	4	7,852	0.05%
2022/04/18	7.2	31.61	16	31.42	31.30	-8.8	8,049	-0.11%
2022/04/15	1	31.90	10	31.95	31.90	-9	8,136	-0.11%
2022/04/14	18	32.46	5	32.44	32.30	13	8,330	0.16%
2022/04/13	14	32.66	2	32.65	32.85	12	8,546	0.14%
2022/04/12	6	32.30	2	32.35	32.50	4	9,449	0.04%
2022/04/11	13	33.44	15	32.79	32.70	-2	9,696	-0.02%
2022/04/08	12	34.45	6	34.28	34.15	6	9,656	0.06%
2022/04/07	24	35.39	24	35.65	34.05	0	9,718	0.00%
2022/04/06	8	35.41	12	35.73	35.70	-4	9,652	-0.04%
2022/04/01	5	34.99	9	35.57	35.90	-4	9,998	-0.04%
2022/03/31	8	35.73	10	35.74	35.50	-2	11,313	-0.02%
2022/03/30	15	35.23	22	35.81	35.95	-7	12,911	-0.05%
2022/03/29	10	35.28	3	36.20	34.90	7	13,307	0.05%
2022/03/28	4	35.06	6	35.29	35.55	-2	13,210	-0.02%
2022/03/25	23	35.84	16	36.12	35.60	7	13,187	0.05%
2022/03/24	14	35.83	7	35.71	35.50	7	13,079	0.05%
2022/03/23	9	35.53	10	35.66	35.35	-1	13,109	-0.01%
2022/03/22	4	35.60	13	35.59	35.70	-9	13,328	-0.07%
2022/03/21	10	35.12	11	35.41	35.10	-1	13,991	-0.01%
2022/03/18	0	0.00	7	34.31	34.35	-7	14,029	-0.05%
2022/03/17	0	0.00	7	33.71	33.75	-7	14,278	-0.05%
2022/03/16	8	33.28	2	32.98	32.95	6	14,679	0.04%
2022/03/15	8	33.26	6	33.23	32.85	2	14,651	0.01%
2022/03/14	9	33.51	36	33.49	33.45	-27	14,637	-0.18%
2022/03/11	18	34.79	23	34.68	34.75	-5	14,521	-0.03%
2022/03/10	9	34.64	4.1	34.75	34.35	4.9	14,539	0.03%
2022/03/09	7	33.80	7	33.20	34.00	0	14,477	0.00%
2022/03/08	3	32.40	4	32.43	32.15	-1	14,571	-0.01%
2022/03/07	12	33.10	3	33.00	33.00	9	14,967	0.06%
2022/03/04	1	34.50	23.3	34.66	34.40	-22.3	15,099	-0.15%
2022/03/03	3	33.90	2	34.33	34.25	1	15,121	0.01%
2022/03/02	4	33.38	0	0.00	33.60	4	15,242	0.03%
2022/03/01	15	33.88	1	33.85	33.85	14	15,363	0.09%
2022/02/25	2	33.85	3	33.58	33.25	-1	15,621	-0.01%
2022/02/24	2.2	33.63	0	0.00	33.30	2.2	15,743	0.01%
2022/02/22	9	34.08	5	34.30	34.20	4	16,268	0.02%
2022/02/21	12	35.08	4	35.20	35.20	8	16,631	0.05%
2022/02/18	7	35.48	17	35.35	35.55	-10	17,442	-0.06%
2022/02/17	2	34.90	7	35.43	34.95	-5	17,780	-0.03%
2022/02/16	3	34.73	5	34.94	34.85	-2	18,411	-0.01%
2022/02/15	6	34.26	8	34.16	33.90	-2	18,703	-0.01%
2022/02/14	10	33.59	6	33.78	33.60	4	19,805	0.02%
2022/02/11	4	34.60	2	34.40	34.50	2	21,027	0.01%
2022/02/10	6	34.93	1	34.75	34.80	5	21,483	0.02%
2022/02/09	3	34.82	6	35.29	35.10	-3	21,905	-0.01%
2022/02/08	3	34.05	9	34.54	34.75	-6	22,079	-0.03%
2022/02/07	1	33.25	6	33.22	33.95	-5	22,587	-0.02%
2022/01/26	9	32.08	9	31.95	31.95	0	22,967	0.00%
2022/01/25	2	32.53	1	32.10	32.10	1	23,820	0.00%
2022/01/24	6	32.48	1	32.60	32.80	5	24,747	0.02%
2022/01/21	5	33.70	10	33.47	33.40	-5	26,168	-0.02%
2022/01/20	8	34.16	4	34.40	34.10	4	27,583	0.01%
2022/01/19	6	34.23	4	34.51	34.10	2	28,672	0.01%
2022/01/18	12	34.49	1	34.10	34.10	11	29,621	0.04%
2022/01/17	5	34.65	9	34.42	34.60	-4	29,597	-0.01%
2022/01/14	8.1	33.53	3.5	33.16	33.55	4.6	29,550	0.02%
2022/01/13	15.1	34.10	18	34.02	34.00	-3	29,675	-0.01%
2022/01/12	4	34.51	4	34.68	34.30	0	29,584	0.00%
2022/01/11	13	34.93	5	34.50	34.50	8	29,498	0.03%
2022/01/10	3	35.63	15	35.46	35.75	-12	29,286	-0.04%
2022/01/07	38.1	36.46	16	36.38	36.25	22.1	29,165	0.08%
2022/01/06	16	36.62	16	37.14	37.35	0	28,931	0.00%
2022/01/05	72	38.16	56.1	38.16	37.15	15.9	28,728	0.06%
2022/01/04	25	36.54	27	37.07	37.10	-2	27,826	-0.01%
2022/01/03	5	36.16	19	36.35	35.95	-14	27,520	-0.05%
2021/12/30	57.1	36.89	50	36.65	36.60	7.1	27,480	0.03%
2021/12/29	35	36.90	29	36.69	36.65	6	27,441	0.02%
2021/12/28	18	37.31	21	37.36	36.90	-3	27,314	-0.01%
2021/12/27	145.1	37.88	93.1	37.99	37.60	52	27,062	0.19%	大買/
2021/12/24	33	38.63	116	38.16	39.95	-83	26,024	-0.32%	大賣/
2021/12/23	104	36.74	104	36.57	36.35	0	24,424	0.00%	大買/大賣/
2021/12/22	6	35.03	4	35.29	35.20	2	24,030	0.01%
2021/12/21	32	34.94	25.2	35.06	35.15	6.8	24,146	0.03%
2021/12/20	2	34.88	12	35.30	35.30	-10	24,258	-0.04%
2021/12/17	18	35.46	5	35.06	35.20	13	24,494	0.05%
2021/12/16	80	35.62	92	36.29	36.00	-12	25,278	-0.05%
2021/12/15	91	37.00	114	36.07	35.00	-23	25,333	-0.09%	大賣/
2021/12/14	14	35.51	7	35.68	35.60	7	24,657	0.03%
2021/12/13	44	35.76	7.1	35.93	35.50	36.9	24,521	0.15%
2021/12/10	11.1	35.82	34	35.48	36.00	-22.9	24,219	-0.09%
2021/12/09	3	34.00	7.1	34.24	34.00	-4.1	23,755	-0.02%
2021/12/08	15.1	33.97	4	33.88	33.80	11.1	23,674	0.05%
2021/12/07	7	33.64	12	33.53	33.55	-5	23,573	-0.02%
2021/12/06	10	33.94	16	33.90	33.80	-6	23,497	-0.03%
2021/12/03	4	32.90	10	33.18	33.15	-6	23,397	-0.03%
2021/12/02	21	32.75	6	33.02	32.35	15	23,306	0.06%
2021/12/01	34	32.93	19	32.83	33.25	15	23,147	0.06%
2021/11/30	4	35.18	17	35.78	35.00	-13	22,756	-0.06%
2021/11/29	8	34.37	2	34.63	34.50	6	22,557	0.03%
2021/11/26	0	0.00	19.5	34.52	34.40	-19.5	22,383	-0.09%
2021/11/25	13.1	34.67	3	34.88	34.40	10.1	22,180	0.05%
2021/11/24	7.2	34.73	12	34.69	34.75	-4.8	22,068	-0.02%
2021/11/23	6.1	35.54	6	35.28	35.20	0.1	21,840	0.00%
2021/11/22	12	35.53	3	35.73	35.40	9	21,725	0.04%
2021/11/19	21	35.73	27	35.84	35.90	-6	21,562	-0.03%
2021/11/18	27	36.37	28	36.14	36.00	-1	21,120	0.00%
2021/11/17	103	38.13	59	37.97	37.30	44	20,685	0.21%	大買/
2021/11/16	41	36.90	14	36.96	37.25	27	19,849	0.14%
2021/11/15	19	37.46	55.1	37.42	37.25	-36.1	19,423	-0.19%
2021/11/12	28.1	35.93	8	35.84	35.85	20.1	18,705	0.11%
2021/11/11	47.5	37.28	40	37.21	36.25	7.4	18,338	0.04%
2021/11/10	56	37.64	45	36.91	37.10	11	17,216	0.06%
2021/11/09	12	35.04	20.1	34.95	34.90	-8.1	15,946	-0.05%
2021/11/08	24.4	34.60	23	34.16	34.70	1.4	15,597	0.01%
2021/11/05	27	34.01	6	34.41	34.25	21	15,295	0.14%
2021/11/04	24	34.43	56	34.52	34.40	-32	14,950	-0.21%
2021/11/03	12	33.65	8.7	33.85	33.30	3.4	14,421	0.02%
2021/11/02	26	34.70	38	34.34	33.10	-12	14,291	-0.08%
2021/11/01	48	35.81	38	36.05	36.30	10	13,606	0.07%
2021/10/29	35	34.36	54	33.92	34.60	-19	12,750	-0.15%
2021/10/28	37	32.32	40.2	32.50	32.20	-3.2	11,254	-0.03%
2021/10/27	59	30.46	49.2	31.05	31.95	9.8	9,770	0.10%
2021/10/26	74	29.56	67.2	29.79	29.05	6.8	8,702	0.08%
2021/10/25	0	0.00	3	28.45	28.45	-3	7,660	-0.04%
2021/10/22	2	27.85	0	0.00	27.95	2	7,743	0.03%
2021/10/21	8	28.26	23	28.40	28.00	-15	8,139	-0.18%
2021/10/20	1	27.30	1	27.55	27.55	0	7,934	0.00%
2021/10/19	8	27.42	5	27.39	27.35	3	7,935	0.04%
2021/10/18	0	0.00	6	27.08	26.95	-6	7,912	-0.08%
2021/10/15	4	26.70	8	26.93	26.80	-4	7,937	-0.05%
2021/10/14	4	26.55	5	26.69	26.45	-1	7,930	-0.01%
2021/10/13	12	26.72	2	26.80	26.60	10	7,905	0.13%
2021/10/12	5	27.53	8	27.46	27.25	-3	7,841	-0.04%
2021/10/08	8	28.09	0	0.00	28.05	8	7,779	0.10%
2021/10/07	7	28.49	10	28.14	28.55	-3	7,768	-0.04%
2021/10/06	5	27.90	5	27.98	27.50	0	7,741	0.00%
2021/10/05	8	28.08	7	28.16	28.30	1	7,721	0.01%
2021/10/04	12	28.65	39.1	29.01	28.80	-27.1	7,622	-0.36%
2021/10/01	14	28.68	42	28.89	28.50	-28	7,383	-0.38%
2021/09/30	13	28.59	8	28.69	28.45	5	7,122	0.07%
2021/09/29	12	28.36	6.1	28.53	28.25	5.9	7,123	0.08%
2021/09/28	3	27.90	17	28.48	28.75	-14	7,226	-0.19%
2021/09/27	6.1	28.31	3	28.13	28.10	3.1	7,833	0.04%
2021/09/24	5.2	29.05	13	29.07	28.90	-7.8	8,042	-0.10%
2021/09/23	23	29.47	19	29.27	29.35	4	7,733	0.05%
2021/09/22	16	28.14	14	28.79	29.40	2	6,798	0.03%
2021/09/17	1	28.05	12	27.79	27.90	-11	6,444	-0.17%
2021/09/16	11	27.31	2	27.95	27.25	9	6,417	0.14%
2021/09/15	12	27.36	9.1	27.42	27.35	2.9	6,317	0.05%
2021/09/14	26	27.03	10	27.02	26.95	16	6,255	0.26%
2021/09/13	1.1	26.95	1	26.80	26.80	0.1	6,254	0.00%
2021/09/08	0	0.00	1	26.50	26.30	-1	6,296	-0.02%
2021/09/07	10	26.70	5	27.00	26.95	5	6,297	0.08%
2021/09/06	11	26.91	1	27.70	26.80	10	6,296	0.16%
2021/09/03	1	27.30	21	27.14	27.25	-20	6,211	-0.32%
2021/09/02	12	26.72	0	0.00	26.55	12	6,134	0.20%
2021/09/01	2	26.95	16	27.06	27.25	-14	6,095	-0.23%
2021/08/31	1	26.70	6	26.85	26.85	-5	6,072	-0.08%
2021/08/30	16	26.83	7	27.00	26.80	9	6,089	0.15%
2021/08/27	2	26.65	4	26.88	26.60	-2	6,056	-0.03%
2021/08/26	5	26.75	1	26.55	26.55	4	6,004	0.07%
2021/08/25	1	26.05	4	26.50	26.70	-3	5,983	-0.05%
2021/08/24	3	25.95	10	26.00	25.90	-7	5,981	-0.12%
2021/08/23	0	0.00	1	26.00	26.10	-1	6,001	-0.02%
2021/08/20	17	25.80	7	25.57	25.50	10	6,031	0.17%
2021/08/19	8	25.46	0	0.00	25.30	8	6,012	0.13%
2021/08/18	2	25.88	2	25.63	26.40	0	6,042	0.00%
2021/08/17	1	26.50	0	0.00	26.00	1	6,029	0.02%
2021/08/16	1	26.15	3	26.38	26.45	-2	6,022	-0.03%
2021/08/13	4	27.10	2	27.00	27.00	2	5,997	0.03%
2021/08/12	16	27.63	9	27.54	27.30	7	5,980	0.12%
2021/08/11	7	27.67	7	27.96	27.90	0	5,844	0.00%
2021/08/10	1	27.30	2	27.35	27.25	-1	5,705	-0.02%
2021/08/09	4	28.15	5	27.89	27.80	-1	5,752	-0.02%
2021/08/06	14	28.30	38	28.65	28.45	-24	5,749	-0.42%
2021/08/05	9	27.79	6	27.83	27.50	3	5,460	0.05%
2021/08/04	6	27.93	22	27.80	28.05	-16	5,397	-0.30%
2021/08/03	0	0.00	5	26.88	26.85	-5	5,384	-0.09%
2021/07/30	0	0.00	4	27.03	26.95	-4	5,531	-0.07%
2021/07/28	24	27.34	1	27.20	27.50	23	5,589	0.41%
2021/07/27	17	28.11	48	28.03	28.30	-31	5,543	-0.56%
2021/07/26	24	26.72	0	0.00	26.80	24	5,184	0.46%
2021/07/23	3	26.17	2	26.35	26.30	1	5,234	0.02%
2021/07/22	1	26.05	0	0.00	26.10	1	5,367	0.02%
2021/07/21	17	26.20	0	0.00	25.90	17	5,396	0.32%
2021/07/20	1	26.55	9	26.48	26.45	-8	5,393	-0.15%
2021/07/19	1	27.00	7	26.97	26.95	-6	5,420	-0.11%
2021/07/15	1	26.80	0	0.00	26.75	1	5,614	0.02%
2021/07/14	8.1	26.95	0	0.00	26.50	8.1	5,657	0.14%
2021/07/13	3	27.80	14	27.45	27.15	-11	5,649	-0.19%
2021/07/12	5	27.14	2	27.65	27.55	3	5,613	0.05%
2021/07/09	15	26.87	3	26.87	26.85	12	5,555	0.22%
2021/07/08	3	27.25	2	27.20	27.25	1	5,633	0.02%
2021/07/07	7.3	27.51	1	27.40	27.35	6.3	5,739	0.11%
2021/07/06	12.1	28.11	0	0.00	27.90	12.1	5,753	0.21%
2021/07/05	24	29.13	34	29.11	28.85	-10	5,841	-0.17%
2021/07/02	10	28.33	7	29.01	28.90	3	5,701	0.05%
2021/07/01	4	27.74	45.1	27.30	27.50	-41.1	5,185	-0.79%
2021/06/30	2	26.00	0	0.00	26.00	2	5,396	0.04%
2021/06/29	4	25.98	10	26.20	25.85	-6	5,802	-0.10%
2021/06/28	26	26.23	3	26.35	26.25	23	5,815	0.40%
2021/06/25	0	0.00	9	27.44	27.70	-9	5,871	-0.15%
2021/06/24	1	27.25	25	27.25	27.15	-24	5,800	-0.41%
2021/06/22	0	0.00	3	27.00	26.80	-3	5,881	-0.05%
2021/06/21	0.1	26.85	1	26.60	26.55	-0.9	5,896	-0.01%
2021/06/18	11	27.01	1	26.95	27.00	10	5,929	0.17%
2021/06/17	0	0.00	1	27.25	27.25	-1	5,971	-0.02%
2021/06/16	11	27.25	0	0.00	27.15	11	6,019	0.18%
2021/06/11	10	27.00	0	0.00	26.85	10	6,058	0.17%
2021/06/09	2	26.88	0	0.00	26.60	2	6,117	0.03%
2021/06/08	3	26.52	0	0.00	26.55	3	6,165	0.05%
2021/06/04	0	0.00	4	26.50	26.30	-4	6,241	-0.06%
2021/06/03	1	26.80	0	0.00	26.85	1	6,280	0.02%
2021/06/02	6	26.90	0	0.00	26.80	6	6,332	0.09%
2021/06/01	0	0.00	1	26.70	26.65	-1	6,455	-0.02%
2021/05/31	12	26.60	2	26.48	26.40	10	6,475	0.15%
2021/05/28	0	0.00	12	26.15	26.35	-12	6,488	-0.18%
2021/05/26	1	25.80	1	26.00	25.70	0	6,527	0.00%
2021/05/25	1	25.80	0	0.00	25.75	1	6,504	0.02%
2021/05/24	0	0.00	3	25.60	25.75	-3	6,556	-0.05%
2021/05/21	1	25.55	11	25.49	25.50	-10	6,611	-0.15%
2021/05/20	2	25.30	0	0.00	25.15	2	6,854	0.03%
2021/05/19	2	24.80	7.4	24.82	25.05	-5.4	6,914	-0.08%
2021/05/18	11	24.65	3	24.23	24.80	8	6,952	0.12%
2021/05/17	6	23.52	2	24.03	23.00	4	6,981	0.06%
2021/05/14	6	25.02	1	25.50	24.80	5	6,950	0.07%
2021/05/13	3	24.67	1	24.50	25.05	2	7,022	0.03%
2021/05/12	3	25.87	4	25.30	25.45	-1	6,988	-0.01%
2021/05/11	4	27.39	0	0.00	26.55	4	6,855	0.06%
2021/05/10	12	28.46	4	28.43	28.25	8	6,814	0.12%
2021/05/07	8	28.95	1	28.95	28.95	7	6,742	0.10%
2021/05/06	21	28.65	26	28.84	29.05	-5	6,726	-0.07%
2021/05/04	21	27.18	2	27.23	27.20	19	6,710	0.28%
2021/05/03	8	28.98	3	28.70	28.50	5	6,635	0.08%
2021/04/29	3	29.70	2	29.48	29.45	1	6,620	0.02%
2021/04/28	18	29.80	23	30.00	29.90	-5	6,596	-0.08%
2021/04/27	11	29.16	5	29.25	29.10	6	6,536	0.09%
2021/04/26	18	29.10	2	29.20	29.05	16	6,546	0.24%
2021/04/23	0	0.00	4	28.85	29.05	-4	6,574	-0.06%
2021/04/22	4	29.90	15.3	29.18	29.05	-11.3	6,618	-0.17%
2021/04/21	20	29.98	3	30.18	29.95	17	6,558	0.26%
2021/04/20	3	29.40	2	29.30	29.65	1	6,499	0.02%
2021/04/19	36	29.50	0	0.00	29.45	36	6,594	0.55%
2021/04/16	3	29.15	1	29.25	29.25	2	6,646	0.03%
2021/04/15	20	29.20	1	29.00	29.05	19	6,984	0.27%
2021/04/14	2	28.80	24	28.94	28.95	-22	7,744	-0.28%
2021/04/13	2	29.65	5	29.65	29.25	-3	7,860	-0.04%
2021/04/12	6	30.03	1	30.10	30.15	5	7,837	0.06%
2021/04/09	5	30.34	14	30.26	30.10	-9	7,846	-0.11%
2021/04/08	16	31.08	6	30.94	30.95	10	7,669	0.13%
2021/04/07	5	31.04	15	31.11	31.30	-10	7,565	-0.13%
2021/04/06	5	30.70	42	30.83	31.35	-37	7,343	-0.50%
2021/04/01	43	29.77	51	29.61	29.90	-8	6,835	-0.12%
2021/03/31	6	29.12	0	0.00	28.95	6	6,472	0.09%
2021/03/30	5	29.05	16	29.19	29.15	-11	6,609	-0.17%
2021/03/29	5	28.66	0	0.00	28.65	5	6,537	0.08%
2021/03/26	0	0.00	1	28.65	28.75	-1	6,590	-0.02%
2021/03/25	3	29.00	6	28.93	28.70	-3	6,643	-0.05%
2021/03/24	2	28.65	1	28.65	28.60	1	6,640	0.02%
2021/03/23	1	29.05	0	0.00	28.75	1	6,679	0.01%
2021/03/22	17	29.09	7	29.14	29.20	10	6,663	0.15%
2021/03/19	11	28.84	9	28.78	28.90	2	6,684	0.03%
2021/03/17	0	0.00	1	28.70	28.65	-1	6,757	-0.01%
2021/03/16	1	28.40	0	0.00	28.40	1	6,885	0.01%
2021/03/15	3.3	28.38	2	28.45	28.35	1.3	6,999	0.02%
2021/03/12	10	28.56	3.3	28.59	28.55	6.7	7,075	0.09%
2021/03/11	6	28.60	51	28.64	28.70	-45	7,383	-0.61%
2021/03/09	4	28.58	0	0.00	28.60	4	7,626	0.05%
2021/03/08	1	29.00	2	29.18	28.95	-1	7,746	-0.01%
2021/03/05	7	29.06	7	29.08	29.30	0	7,831	0.00%
2021/03/04	2	28.63	62	28.60	28.75	-60	7,950	-0.75%
2021/03/03	3	28.65	0	0.00	28.75	3	8,118	0.04%
2021/03/02	1	29.20	1	28.80	28.90	0	8,466	0.00%
2021/02/26	23	29.01	7	29.13	29.30	16	9,090	0.18%
2021/02/25	2	29.48	0	0.00	29.40	2	9,524	0.02%
2021/02/24	15	29.63	7	29.48	29.30	8	9,629	0.08%
2021/02/23	8	29.68	60	29.67	29.70	-52	9,582	-0.54%
2021/02/22	14	30.19	21	30.11	30.10	-7	9,545	-0.07%
2021/02/19	3	29.45	5	29.60	29.75	-2	9,340	-0.02%
2021/02/18	1	29.10	3	29.17	29.15	-2	9,323	-0.02%
2021/02/17	14	28.81	6	28.89	28.95	8	9,339	0.09%
2021/02/04	35	29.09	30	29.09	29.10	5	9,358	0.05%
2021/02/03	1	28.50	5	28.63	28.50	-4	9,326	-0.04%
2021/02/02	0	0.00	5	28.10	28.20	-5	9,438	-0.05%
2021/02/01	5	27.65	1	27.90	27.90	4	9,682	0.04%
2021/01/29	6	28.68	11	28.47	28.20	-5	9,673	-0.05%
2021/01/28	2	28.83	8	28.75	28.80	-6	9,829	-0.06%
2021/01/27	14	29.08	8	29.06	29.15	6	9,855	0.06%
2021/01/26	5	29.05	8	29.12	28.85	-3	9,887	-0.03%
2021/01/25	20	28.42	1	28.40	28.40	19	9,849	0.19%
2021/01/22	3	28.43	5	28.42	28.60	-2	9,901	-0.02%
2021/01/21	13	28.51	14	28.03	27.95	-1	9,941	-0.01%
2021/01/20	5	28.54	14	28.49	28.20	-9	10,007	-0.09%
2021/01/19	12	29.38	12	29.46	29.20	0	9,997	0.00%
2021/01/18	7	29.04	3	28.90	29.15	4	10,064	0.04%
2021/01/15	22	29.14	1	29.20	28.80	21	10,122	0.21%
2021/01/14	0	0.00	13	29.39	29.55	-13	10,154	-0.13%
2021/01/13	5	29.09	4	29.33	29.05	1	10,198	0.01%
2021/01/12	3	29.08	13	28.91	29.00	-10	10,221	-0.10%
2021/01/11	11	29.70	1	29.75	29.65	10	10,156	0.10%
2021/01/08	41	30.04	505	29.83	30.20	-464	10,271	-4.52%	大賣/鉅額交易
2021/01/07	84	30.77	125	30.80	31.25	-41	10,264	-0.40%	大賣/
2021/01/06	20	29.42	22	29.70	29.45	-2	10,401	-0.02%
2021/01/05	0	0.00	23	29.60	29.50	-23	10,848	-0.21%
2021/01/04	5	29.36	17	29.47	29.30	-12	10,806	-0.11%
2020/12/31	9	29.00	3	29.10	28.95	6	10,719	0.06%
2020/12/30	0	0.00	3	29.13	29.00	-3	10,720	-0.03%
2020/12/29	3	28.80	10	29.15	28.85	-7	10,861	-0.06%
2020/12/28	21	28.70	9	28.95	29.05	12	10,807	0.11%
2020/12/25	12	28.81	2	28.75	28.85	10	10,741	0.09%
2020/12/24	2	29.08	13	28.97	29.05	-11	10,699	-0.10%
2020/12/23	2	28.30	23	28.39	28.45	-21	10,545	-0.20%
2020/12/22	25	27.95	20	28.43	27.80	5	10,587	0.05%
2020/12/21	5	27.82	4	28.13	28.20	1	10,567	0.01%
2020/12/18	26	27.92	1	27.85	28.00	25	10,552	0.24%
2020/12/17	3	28.52	11	28.75	28.30	-8	10,550	-0.08%
2020/12/16	0	0.00	1	28.45	28.50	-1	10,647	-0.01%
2020/12/15	5	28.30	10	28.20	28.05	-5	10,752	-0.05%
2020/12/14	0	0.00	2	28.88	28.75	-2	10,775	-0.02%
2020/12/11	9	28.39	24	28.67	28.55	-15	10,797	-0.14%
2020/12/10	8	28.73	0	0.00	28.95	8	10,799	0.07%
2020/12/09	59	29.41	5	29.59	29.45	54	10,678	0.51%
2020/12/08	66	29.67	1	29.85	29.65	65	10,686	0.61%
2020/12/07	46	30.38	34	30.41	30.10	12	10,646	0.11%
2020/12/04	4	29.58	2	29.58	29.55	2	10,389	0.02%
2020/12/03	12	29.48	13	29.93	29.65	-1	10,475	-0.01%
2020/12/02	9	29.56	7	29.64	29.35	2	10,456	0.02%
2020/12/01	7	29.34	8	29.27	29.25	-1	10,437	-0.01%
2020/11/30	12	29.47	6	29.74	29.55	6	10,438	0.06%
2020/11/27	7	29.02	19	29.00	28.90	-12	10,370	-0.12%
2020/11/26	530	28.90	17	28.89	28.60	513	10,410	4.93%	大買/鉅額交易
2020/11/25	76	29.08	119	28.99	28.70	-43	10,293	-0.42%	大賣/
2020/11/24	15	27.75	36	27.71	28.00	-21	9,916	-0.21%
2020/11/23	1	27.00	20	26.83	27.05	-19	10,531	-0.18%
2020/11/20	2	26.45	1	26.55	26.50	1	10,995	0.01%
2020/11/19	1	26.45	2	26.50	26.35	-1	11,881	-0.01%
2020/11/18	4	26.33	5	26.51	26.40	-1	12,277	-0.01%
2020/11/17	8	26.42	0	0.00	26.30	8	12,330	0.06%
2020/11/16	5	26.55	1	26.65	26.50	4	12,539	0.03%
2020/11/13	4	26.73	9	26.71	26.70	-5	12,918	-0.04%
2020/11/12	74	26.77	7	26.79	26.70	67	12,992	0.52%
2020/11/11	11	26.90	14	26.82	27.00	-3	13,063	-0.02%
2020/11/10	10	26.66	21	26.85	26.60	-11	13,212	-0.08%
2020/11/09	17	27.56	10	27.19	27.25	7	13,237	0.05%
2020/11/06	12	27.00	1	27.00	26.95	11	13,109	0.08%
2020/11/05	16	27.29	13	27.04	27.05	3	13,502	0.02%
2020/11/04	4	26.63	2	26.70	26.70	2	14,041	0.01%
2020/11/03	0	0.00	9	26.82	26.65	-9	14,123	-0.06%
2020/11/02	4	25.70	0	0.00	26.25	4	14,129	0.03%
2020/10/30	4	26.48	2	26.43	26.10	2	14,159	0.01%
2020/10/29	6	26.28	30	26.41	26.60	-24	14,257	-0.17%
2020/10/28	7	26.89	5	27.02	26.80	2	14,356	0.01%
2020/10/27	3	26.72	1	26.75	26.65	2	14,261	0.01%
2020/10/26	17	27.19	13	27.04	27.00	4	14,253	0.03%
2020/10/23	40	26.97	16	26.95	26.80	24	14,219	0.17%
2020/10/22	21	27.06	25	26.75	26.65	-4	14,153	-0.03%
2020/10/21	1	26.60	3	26.83	26.60	-2	14,090	-0.01%
2020/10/20	4	26.44	13	26.43	26.55	-9	14,113	-0.06%
2020/10/19	23	26.60	2	26.47	26.40	21	14,127	0.15%
2020/10/16	18	26.81	12	26.93	26.30	6	14,211	0.04%
2020/10/15	22	27.04	36	27.09	26.70	-14	14,127	-0.10%
2020/10/14	15	27.39	38	27.38	27.35	-23	13,843	-0.17%
2020/10/13	31	26.18	89	26.59	26.85	-58	13,162	-0.44%
2020/10/12	17	25.24	8	25.28	25.40	9	12,871	0.07%
2020/10/07	1	25.20	1	25.25	25.15	0	13,411	0.00%
2020/10/06	0	0.00	34	24.68	25.20	-34	13,424	-0.25%
2020/10/05	5	24.09	0	0.00	24.00	5	13,370	0.04%
2020/09/30	1	24.00	10	24.00	23.95	-9	13,412	-0.07%
2020/09/29	3	24.12	1	24.30	23.85	2	13,506	0.01%
2020/09/28	7	23.60	7	23.89	24.00	0	13,556	0.00%
2020/09/25	5	23.75	14	23.74	23.30	-9	13,669	-0.07%
2020/09/24	13	24.22	5.6	24.18	24.05	7.4	13,606	0.05%
2020/09/23	27	24.70	3	24.68	24.65	24	13,637	0.18%
2020/09/22	2	25.05	1	25.15	24.90	1	13,792	0.01%
2020/09/21	20	26.01	6	25.96	25.55	14	13,707	0.10%
2020/09/18	13	25.82	12	25.78	25.85	1	13,614	0.01%
2020/09/17	5	25.53	10	25.54	25.40	-5	13,518	-0.04%
2020/09/16	12	25.28	11	25.27	25.15	1	13,427	0.01%
2020/09/15	12	25.08	21	25.10	25.35	-9	13,387	-0.07%
2020/09/14	1	24.70	4	24.80	24.70	-3	13,326	-0.02%
2020/09/11	27	24.60	5	24.62	24.30	22	13,291	0.17%
2020/09/10	4	25.05	2	25.30	25.05	2	13,146	0.02%
2020/09/09	17	25.21	10	25.02	25.30	7	13,065	0.05%
2020/09/08	14	25.89	14	25.94	25.65	0	12,970	0.00%
2020/09/07	9	25.68	18	25.83	25.60	-9	12,800	-0.07%
2020/09/04	5	25.35	10	25.15	25.40	-5	12,613	-0.04%
2020/09/03	7	25.46	5	25.47	25.30	2	12,470	0.02%
2020/09/02	11	25.67	4	25.61	25.50	7	12,328	0.06%
2020/09/01	25	25.34	2	25.35	25.25	23	12,153	0.19%
2020/08/31	27	25.97	4	25.86	25.85	23	11,924	0.19%
2020/08/28	3	25.88	5	26.10	26.20	-2	11,663	-0.02%
2020/08/27	84	26.37	65	26.62	26.30	19	11,390	0.17%
2020/08/26	23	25.83	26	25.88	25.65	-3	10,297	-0.03%
2020/08/25	48	25.92	28	25.60	26.40	20	9,697	0.21%
2020/08/24	9	24.68	18	24.91	24.95	-9	8,780	-0.10%
2020/08/21	8	23.63	13	23.99	24.00	-5	8,376	-0.06%
2020/08/20	18	23.86	4	23.74	23.40	14	8,269	0.17%
2020/08/19	11	25.59	18	25.62	25.45	-7	7,991	-0.09%
2020/08/18	7	24.31	8	24.68	24.80	-1	7,530	-0.01%
2020/08/17	13	24.88	2	24.65	24.70	11	7,421	0.15%
2020/08/14	5	24.58	18	24.71	24.85	-13	7,251	-0.18%
2020/08/13	27	24.32	0	0.00	24.00	27	7,003	0.39%
2020/08/12	2	24.50	7	24.52	24.55	-5	6,865	-0.07%
2020/08/11	9	24.66	37	24.99	24.80	-28	6,718	-0.42%
2020/08/10	37	24.35	42	24.63	25.30	-5	6,250	-0.08%
2020/08/07	1	23.30	7	23.60	23.50	-6	5,512	-0.11%
2020/08/06	10	23.18	0	0.00	23.10	10	5,373	0.19%
2020/08/05	10	23.20	3	23.43	23.30	7	5,299	0.13%
2020/08/04	18	23.58	4	23.71	23.30	14	5,214	0.27%
2020/08/03	7	23.14	29	23.10	23.20	-22	5,131	-0.43%
2020/07/31	1	22.45	0	0.00	22.50	1	4,952	0.02%
2020/07/30	21	22.54	3	22.65	22.70	18	4,934	0.36%
2020/07/29	1	22.05	8	22.28	22.75	-7	4,872	-0.14%
2020/07/28	5	21.84	0	0.00	21.60	5	4,798	0.10%
2020/07/27	1	22.05	4	22.35	21.90	-3	4,777	-0.06%
2020/07/24	1	22.05	0	0.00	22.35	1	4,727	0.02%
2020/07/23	1	23.05	1	23.30	22.95	0	4,609	0.00%
2020/07/22	1	23.00	13	23.08	23.25	-12	4,529	-0.26%
2020/07/21	1	22.20	4	22.49	22.40	-3	4,421	-0.07%
2020/07/20	3	22.52	3	22.58	22.65	0	4,303	0.00%
2020/07/17	10	23.27	3	22.88	23.15	7	4,216	0.17%
2020/07/16	8	23.23	39	23.27	23.60	-31	3,989	-0.78%
2020/07/15	4	22.69	7	22.54	22.70	-3	3,602	-0.08%
2020/07/14	4	21.61	14	21.66	22.30	-10	3,287	-0.30%
2020/07/10	0	0.00	22	21.13	21.10	-22	2,971	-0.74%
2020/07/09	1	20.80	1	20.65	20.70	0	2,861	0.00%
2020/07/08	0	0.00	3	21.10	20.70	-3	2,907	-0.10%
2020/07/07	2	20.60	0	0.00	20.65	2	2,813	0.07%
2020/07/06	1	20.50	3	21.02	20.55	-2	2,786	-0.07%
2020/07/03	0	0.00	1	20.40	20.50	-1	2,673	-0.04%
2020/07/02	5	20.29	1	20.55	20.55	4	2,662	0.15%
2020/07/01	0	0.00	10	20.85	21.00	-10	2,564	-0.39%
2020/06/29	7	19.61	2	19.90	19.55	5	2,360	0.21%
2020/06/24	0	0.00	15	20.93	20.95	-15	2,304	-0.65%
2020/06/23	0	0.00	1	20.70	20.80	-1	2,372	-0.04%
2020/06/22	1	20.80	0	0.00	20.70	1	2,383	0.04%
2020/06/19	2	20.85	1	20.95	20.70	1	2,391	0.04%
2020/06/12	1	20.15	0	0.00	20.30	1	2,519	0.04%
2020/06/11	0	0.00	1	20.60	20.50	-1	2,549	-0.04%
2020/06/09	0	0.00	6	20.90	20.90	-6	2,625	-0.23%
2020/06/08	0	0.00	4	21.00	21.00	-4	2,685	-0.15%
2020/06/05	1	20.95	1	20.95	20.95	0	2,688	0.00%
2020/06/04	3	21.00	3	21.10	20.95	0	2,737	0.00%
2020/05/29	1	20.45	0	0.00	20.40	1	2,810	0.04%
2020/05/28	8	20.50	2	20.40	20.40	6	2,816	0.21%
2020/05/26	2	20.55	0	0.00	20.40	2	2,887	0.07%
2020/05/20	0	0.00	1.1	20.61	20.50	-1.1	2,976	-0.04%
2020/05/19	1	20.15	12	20.40	20.55	-11	3,059	-0.36%
2020/05/18	1	19.85	0	0.00	19.70	1	3,072	0.03%
2020/05/15	19	20.13	0	0.00	19.95	19	3,112	0.61%
2020/05/12	0	0.00	2	20.45	20.50	-2	3,246	-0.06%
2020/05/11	2	20.35	1	20.45	20.40	1	3,273	0.03%
2020/05/08	5	20.69	0	0.00	20.40	5	3,271	0.15%
2020/05/07	1	20.80	1	21.20	21.20	0	3,191	0.00%
2020/05/05	4	20.65	1	20.55	20.50	3	3,310	0.09%
2020/05/04	2	20.55	0	0.00	20.50	2	3,346	0.06%
2020/04/30	3	20.70	8	20.78	20.90	-5	3,364	-0.15%
2020/04/29	2	20.53	3	20.53	20.50	-1	3,390	-0.03%
2020/04/28	0	0.00	1	20.30	20.30	-1	3,444	-0.03%
2020/04/27	2	20.18	0	0.00	20.20	2	3,585	0.06%
2020/04/24	2	20.18	3	20.10	20.10	-1	3,622	-0.03%
2020/04/23	1	19.55	2	19.58	19.75	-1	3,599	-0.03%
2020/04/22	1	19.35	0	0.00	19.30	1	3,682	0.03%
2020/04/21	4	19.49	0	0.00	19.20	4	3,741	0.11%
2020/04/20	5	19.87	0	0.00	19.80	5	3,824	0.13%
2020/04/17	8	20.22	0	0.00	19.90	8	3,946	0.20%
2020/04/15	1	20.10	0	0.00	20.10	1	3,922	0.03%
2020/04/14	1	19.80	0	0.00	20.00	1	3,916	0.03%
2020/04/09	3	19.25	0	0.00	19.10	3	3,886	0.08%
2020/04/08	3	18.75	3	18.95	19.25	0	3,879	0.00%
2020/04/07	1	18.50	6	18.56	18.65	-5	3,880	-0.13%
2020/04/06	2	18.05	2	18.15	18.30	0	3,965	0.00%
2020/04/01	1	18.10	0	0.00	18.10	1	3,974	0.03%
2020/03/31	5	18.05	2	17.90	17.95	3	3,977	0.08%
2020/03/30	2	18.05	0	0.00	18.05	2	4,001	0.05%
2020/03/27	1	18.65	1	18.85	18.20	0	4,021	0.00%
2020/03/26	10	17.35	14	17.53	17.70	-4	3,905	-0.10%
2020/03/25	4	17.76	42	17.79	17.70	-38	3,884	-0.98%
2020/03/24	40	16.88	0	0.00	16.90	40	3,869	1.03%
2020/03/20	3	16.83	4	16.15	16.85	-1	3,879	-0.03%
2020/03/19	0	0.00	13	15.34	15.35	-13	3,869	-0.34%
2020/03/18	0	0.00	1	17.40	17.00	-1	3,824	-0.03%
2020/03/17	2	17.50	0	0.00	17.40	2	3,870	0.05%
2020/03/16	1	19.00	1	19.05	18.25	0	3,862	0.00%
2020/03/13	6	18.40	10	18.25	18.80	-4	3,864	-0.10%
2020/03/12	1	19.90	2	20.45	19.90	-1	3,867	-0.03%
2020/03/11	1	21.30	4	21.95	21.30	-3	3,829	-0.08%
2020/03/10	3	21.50	26	21.79	21.85	-23	3,833	-0.60%
2020/03/09	1	22.60	0	0.00	22.05	1	3,775	0.03%
2020/03/06	2	23.10	10	23.05	22.95	-8	3,723	-0.21%
2020/03/05	0	0.00	3	23.40	23.30	-3	3,712	-0.08%
2020/03/04	3	23.10	2	23.05	23.10	1	3,770	0.03%
2020/03/03	1	23.30	2	23.60	23.30	-1	3,815	-0.03%
2020/03/02	4	23.24	0	0.00	23.10	4	3,978	0.10%
2020/02/27	7	23.60	0	0.00	23.35	7	4,062	0.17%
2020/02/26	1	23.90	0	0.00	23.95	1	4,114	0.02%
2020/02/25	11	24.01	4	23.86	24.05	7	4,137	0.17%
2020/02/24	1	24.00	0	0.00	24.05	1	4,155	0.02%
2020/02/21	1	24.40	2	24.50	24.35	-1	4,146	-0.02%
2020/02/20	0	0.00	3	24.68	24.50	-3	4,153	-0.07%
2020/02/19	0	0.00	1	24.40	24.35	-1	4,138	-0.02%
2020/02/18	1	24.20	3	24.05	24.10	-2	4,320	-0.05%
2020/02/17	2	23.95	10	23.92	24.05	-8	4,607	-0.17%
2020/02/14	0	0.00	6	23.54	23.55	-6	4,521	-0.13%
2020/02/13	6	23.48	3	23.58	23.35	3	4,508	0.07%
2020/02/12	1	23.25	2	23.25	23.25	-1	4,518	-0.02%
2020/02/11	0	0.00	5	23.04	23.10	-5	4,486	-0.11%
2020/02/07	5	22.95	9	22.97	22.95	-4	4,514	-0.09%
2020/02/06	15	23.25	10	23.33	23.35	5	4,491	0.11%
2020/02/05	2	22.70	0	0.00	22.50	2	4,420	0.05%
2020/02/03	4	22.18	1	22.55	22.50	3	4,378	0.07%
2020/01/31	6	23.05	5	23.16	23.30	1	4,319	0.02%
2020/01/30	8	23.29	2	23.35	22.85	6	4,275	0.14%
2020/01/20	0	0.00	3	25.33	25.35	-3	4,161	-0.07%
2020/01/17	1	25.20	0	0.00	25.10	1	4,193	0.02%
2020/01/16	4	25.36	3	25.57	25.25	1	4,164	0.02%
2020/01/15	4	24.91	1	25.20	25.15	3	4,079	0.07%
2020/01/14	9	25.03	3	25.12	25.00	6	4,057	0.15%
2020/01/13	20	24.20	4	24.64	24.85	16	3,956	0.40%
2020/01/10	0	0.00	11	24.05	24.10	-11	3,839	-0.29%
2020/01/08	0	0.00	6	23.90	23.60	-6	3,819	-0.16%
2020/01/07	3	23.90	1	23.60	23.80	2	3,796	0.05%
2020/01/06	1	24.00	1	24.00	23.95	0	3,775	0.00%
2020/01/03	2	24.25	5	24.15	24.25	-3	3,793	-0.08%
2020/01/02	1	24.40	2	24.35	24.40	-1	3,817	-0.03%
2019/12/31	3	24.27	2	24.20	24.15	1	3,841	0.03%
2019/12/30	10.6	24.41	16	24.52	24.50	-5.4	3,801	-0.14%
2019/12/26	10	24.10	0	0.00	24.05	10	3,664	0.27%
2019/12/24	0	0.00	5	23.90	23.95	-5	3,652	-0.14%
2019/12/23	5	23.85	0	0.00	23.85	5	3,627	0.14%
2019/12/20	5	23.80	0	0.00	23.80	5	3,629	0.14%
2019/12/19	0	0.00	2	23.78	23.85	-2	3,637	-0.05%
2019/12/17	0	0.00	2	23.75	23.80	-2	3,649	-0.05%
2019/12/16	3	23.68	0	0.00	23.75	3	3,639	0.08%
2019/12/13	5	23.70	3	23.78	23.60	2	3,609	0.06%
2019/12/12	1	24.05	1	24.30	23.95	0	3,564	0.00%
2019/12/11	3	24.17	1	24.10	24.20	2	3,511	0.06%
2019/12/10	2	23.95	1	24.15	24.05	1	3,476	0.03%
2019/12/09	1	23.85	1	23.85	23.90	0	3,438	0.00%
2019/12/06	1	23.75	3	23.48	23.70	-2	3,371	-0.06%
2019/12/05	1	23.80	10	23.80	23.60	-9	3,373	-0.27%
2019/12/03	10	23.50	0	0.00	23.55	10	3,520	0.28%
2019/11/29	1	23.70	22	23.46	23.60	-21	3,547	-0.59%
2019/11/28	23	23.95	20	24.10	23.90	3	3,500	0.09%
2019/11/27	16	24.55	20	24.31	24.35	-4	3,552	-0.11%
2019/11/26	16	23.88	6	23.90	24.00	10	3,402	0.29%
2019/11/25	3	23.70	21	23.79	23.70	-18	3,296	-0.55%
2019/11/22	10	23.35	5	23.35	23.40	5	3,240	0.15%
2019/11/21	0	0.00	11	23.24	23.25	-11	3,227	-0.34%
2019/11/20	0	0.00	10	23.28	23.15	-10	3,311	-0.30%
2019/11/19	0	0.00	1	23.20	23.35	-1	3,395	-0.03%
2019/11/18	7	23.34	1	23.40	23.15	6	3,401	0.18%
2019/11/15	15	23.40	20	23.34	23.25	-5	3,352	-0.15%
2019/11/14	45	23.00	50	22.73	22.95	-5	3,139	-0.16%
2019/11/13	6	21.82	1	21.80	21.85	5	2,844	0.18%
2019/11/12	2	21.68	1	21.90	21.85	1	2,892	0.03%
2019/11/11	2	21.68	17	21.60	21.60	-15	2,949	-0.51%
2019/11/06	2	22.65	11	22.60	22.55	-9	3,240	-0.28%
2019/11/05	10	22.60	0	0.00	22.55	10	3,224	0.31%
2019/11/04	0	0.00	1	22.65	22.65	-1	3,244	-0.03%
2019/11/01	11	22.12	1	22.30	22.40	10	3,224	0.31%
2019/10/31	15	22.38	3	22.47	22.20	12	3,258	0.37%
2019/10/30	0	0.00	1	22.40	22.40	-1	3,290	-0.03%
2019/10/29	7	22.34	6	22.29	22.25	1	3,367	0.03%
2019/10/28	28	22.56	2	22.75	22.65	26	3,593	0.72%
2019/10/25	11	22.60	8	22.65	22.50	3	3,564	0.08%
2019/10/24	1	22.40	1	22.25	22.35	0	3,504	0.00%
2019/10/23	1	22.35	0	0.00	22.20	1	3,511	0.03%
2019/10/22	13	22.38	1	22.55	22.30	12	3,512	0.34%
2019/10/15	2	22.05	0	0.00	21.95	2	3,474	0.06%
2019/10/14	6	22.08	0	0.00	22.05	6	3,471	0.17%
2019/10/09	13	22.07	7	22.11	22.00	6	3,465	0.17%
2019/10/08	25	22.18	10	22.10	22.00	15	3,443	0.44%
2019/10/07	2	22.33	18	22.06	22.30	-16	3,385	-0.47%
2019/10/04	8	21.50	5	21.60	21.45	3	3,337	0.09%
2019/10/01	5	21.35	0	0.00	21.50	5	3,465	0.14%
2019/09/26	1	21.90	0	0.00	21.90	1	3,439	0.03%
2019/09/23	1	22.55	0	0.00	22.50	1	3,460	0.03%
2019/09/20	0	0.00	1	22.40	22.35	-1	3,437	-0.03%
2019/09/17	2	22.00	1	22.00	21.90	1	3,404	0.03%
2019/09/11	1	22.10	0	0.00	22.15	1	3,596	0.03%
2019/09/10	0	0.00	5	22.10	22.10	-5	3,584	-0.14%
2019/09/09	3	22.30	1	22.60	22.35	2	3,556	0.06%
2019/09/06	1	22.85	4	22.75	22.65	-3	3,516	-0.09%
2019/09/05	0	0.00	3	23.02	22.95	-3	3,455	-0.09%
2019/09/04	2	22.45	0	0.00	22.65	2	3,324	0.06%
2019/09/03	0	0.00	10	22.35	22.35	-10	3,285	-0.30%
2019/08/30	6	22.35	1	22.45	22.15	5	3,245	0.15%
2019/08/29	1	21.75	1	21.65	21.85	0	3,124	0.00%
2019/08/28	1	22.00	0	0.00	21.85	1	3,094	0.03%
2019/08/27	1	22.30	0	0.00	21.95	1	3,082	0.03%
2019/08/26	2	21.55	3	21.58	21.55	-1	3,101	-0.03%
2019/08/23	13	22.24	1	22.50	22.05	12	3,080	0.39%
2019/08/22	11	23.37	4	23.30	23.40	7	2,951	0.24%
2019/08/21	10	23.15	4	23.06	23.10	6	2,853	0.21%
2019/08/20	3	23.18	1	23.25	23.05	2	2,801	0.07%
2019/08/16	3	22.85	0	0.00	22.85	3	2,745	0.11%
2019/08/15	0	0.00	2	22.80	22.80	-2	2,707	-0.07%
2019/08/14	3	23.38	6	23.48	23.10	-3	2,666	-0.11%
2019/08/13	7	23.27	1	23.35	23.30	6	2,616	0.23%
2019/08/12	4	23.33	2	23.43	23.55	2	2,551	0.08%
2019/08/08	6	22.74	20	22.66	22.75	-14	2,376	-0.59%
2019/08/06	2	21.10	2	21.35	21.90	0	2,291	0.00%
2019/08/05	3	21.80	0	0.00	21.85	3	2,270	0.13%
2019/08/02	0	0.00	4	22.10	21.90	-4	2,278	-0.18%
2019/08/01	12	22.49	7	22.66	22.50	5	2,292	0.22%
2019/07/31	7	22.36	2	22.15	22.70	5	2,251	0.22%
2019/07/30	6	22.73	13	22.83	22.50	-7	2,184	-0.32%
2019/07/29	1	22.00	1	21.70	21.75	0	2,002	0.00%
2019/07/25	0	0.00	7	21.50	21.60	-7	2,113	-0.33%
2019/07/23	0	0.00	7	21.37	21.45	-7	2,114	-0.33%
2019/07/19	0	0.00	1	21.15	21.20	-1	2,235	-0.04%
2019/07/17	4	21.45	0	0.00	21.35	4	2,297	0.17%
2019/07/15	2	21.35	10	21.40	21.45	-8	2,511	-0.32%
2019/07/11	0	0.00	1	21.35	21.15	-1	2,618	-0.04%
2019/07/10	0	0.00	2	21.10	21.10	-2	2,754	-0.07%
2019/07/09	10	21.30	1	21.30	21.15	9	2,893	0.31%
2019/07/08	0	0.00	2	20.80	20.85	-2	2,813	-0.07%
2019/07/05	2	20.60	0	0.00	20.60	2	2,852	0.07%
2019/07/04	10	20.80	0	0.00	20.70	10	3,155	0.32%
2019/07/03	1	20.65	1	20.65	20.65	0	3,321	0.00%
2019/07/01	0	0.00	1	20.65	20.55	-1	3,357	-0.03%
2019/06/28	6	20.23	0	0.00	20.40	6	3,382	0.18%
2019/06/26	1	20.25	0	0.00	20.20	1	3,426	0.03%
2019/06/24	2	20.28	0	0.00	20.25	2	3,491	0.06%
2019/06/21	2	20.65	1	20.90	20.45	1	3,496	0.03%
2019/06/20	6	21.23	8	21.36	21.10	-2	3,487	-0.06%
2019/06/19	2	19.60	4	19.73	19.75	-2	3,382	-0.06%
2019/06/18	2	19.55	11	19.51	19.50	-9	3,596	-0.25%
2019/06/13	4	19.68	4	19.71	19.60	0	3,763	0.00%
2019/06/12	2	19.70	2	19.70	19.75	0	3,796	0.00%
2019/06/11	2	19.50	2	19.65	19.70	0	3,809	0.00%
2019/06/10	1	19.55	0	0.00	19.40	1	3,857	0.03%
2019/06/03	6	19.28	7	19.41	19.40	-1	4,471	-0.02%
2019/05/31	4	19.74	1	19.80	19.70	3	4,548	0.07%
2019/05/29	2	18.60	6	18.72	18.95	-4	5,010	-0.08%
2019/05/28	4	18.93	3	18.88	18.55	1	5,140	0.02%
2019/05/27	2	19.05	2	18.90	18.95	0	5,147	0.00%
2019/05/23	0	0.00	4	19.08	18.95	-4	5,190	-0.08%
2019/05/22	0	0.00	2	19.45	19.50	-2	5,232	-0.04%
2019/05/21	2	19.05	2	19.25	19.45	0	5,266	0.00%
2019/05/20	0	0.00	6	19.17	19.40	-6	5,301	-0.11%
2019/05/17	6	19.58	8	19.49	19.30	-2	5,307	-0.04%
2019/05/16	3	20.07	1	19.85	19.85	2	5,331	0.04%
2019/05/15	2	20.30	21	20.10	20.05	-19	5,351	-0.36%
2019/05/14	4	20.03	14	20.11	20.20	-10	5,430	-0.18%
2019/05/13	3	20.55	7	20.73	20.75	-4	5,468	-0.07%
2019/05/10	8	20.78	4	21.18	20.60	4	5,498	0.07%
2019/05/09	4	21.48	0	0.00	20.85	4	5,609	0.07%
2019/05/08	4	21.64	2	21.80	21.85	2	5,716	0.03%
2019/05/07	17	22.09	11	22.06	22.05	6	5,742	0.10%
2019/05/06	4	22.13	30	22.05	22.00	-26	5,720	-0.45%
2019/05/03	5	22.86	0	0.00	22.80	5	5,639	0.09%
2019/05/02	0	0.00	8	22.93	22.90	-8	5,555	-0.14%
2019/04/30	0	0.00	14	22.49	22.50	-14	5,507	-0.25%
2019/04/29	17	22.16	17	22.32	22.20	0	5,488	0.00%
2019/04/26	24	22.48	10	22.35	22.25	14	5,475	0.26%
2019/04/25	12	22.97	2	22.90	22.75	10	5,471	0.18%
2019/04/24	1	22.55	4	22.84	22.60	-3	5,519	-0.05%
2019/04/23	14	22.81	10	22.65	22.60	4	5,495	0.07%
2019/04/22	7	22.89	17	22.92	22.90	-10	5,439	-0.18%
2019/04/19	3	22.45	7	22.56	22.45	-4	5,308	-0.08%
2019/04/18	26	22.46	5	22.35	22.00	21	5,233	0.40%
2019/04/17	4	22.41	2	22.40	22.60	2	5,158	0.04%
2019/04/16	17	22.44	0	0.00	22.45	17	5,118	0.33%
2019/04/15	0	0.00	4	22.46	22.50	-4	4,977	-0.08%
2019/04/12	10	21.75	30	21.75	21.80	-20	4,825	-0.41%
2019/04/11	0	0.00	3	21.70	21.65	-3	4,799	-0.06%
2019/04/10	2	22.28	27	22.32	22.10	-25	4,723	-0.53%
2019/04/09	7	21.74	13	21.68	21.80	-6	4,415	-0.14%
2019/04/08	16	20.95	10	20.95	20.95	6	4,251	0.14%
2019/04/03	5	20.85	3	20.93	21.00	2	4,212	0.05%
2019/04/02	4	20.69	5	20.89	20.70	-1	4,189	-0.02%
2019/04/01	15	20.84	2	20.55	20.55	13	4,156	0.31%
2019/03/29	5	20.82	2	20.90	20.85	3	4,083	0.07%
2019/03/28	17	20.75	9	20.88	20.90	8	4,051	0.20%
2019/03/26	0	0.00	4	20.80	20.80	-4	4,012	-0.10%
2019/03/25	3	20.77	6	20.90	20.85	-3	4,020	-0.07%
2019/03/22	40	21.47	3	21.22	21.20	37	4,000	0.92%
2019/03/21	19	21.75	11	21.92	21.70	8	3,969	0.20%
2019/03/20	1	21.50	5	21.18	21.50	-4	4,124	-0.10%
2019/03/18	1	21.05	1	21.15	21.15	0	4,062	0.00%
2019/03/15	0	0.00	1	21.25	21.15	-1	4,051	-0.02%
2019/03/12	3	21.38	21	21.33	21.30	-18	4,033	-0.45%
2019/03/11	14	21.27	8	21.43	21.15	6	4,010	0.15%
2019/03/08	0	0.00	9	22.53	22.60	-9	3,818	-0.24%
2019/03/07	6	22.00	33	21.84	22.05	-27	3,709	-0.73%
2019/03/06	4	22.14	13	22.20	22.30	-9	3,621	-0.25%
2019/03/05	8	22.13	20	22.13	22.10	-12	3,530	-0.34%
2019/03/04	51	22.43	24	22.58	23.00	27	3,385	0.80%
2019/02/27	0	0.00	5	21.51	21.50	-5	2,983	-0.17%
2019/02/26	2	21.00	0	0.00	21.00	2	2,851	0.07%
2019/02/25	0	0.00	1	20.90	21.00	-1	2,837	-0.04%
2019/02/22	2	21.08	5	20.95	21.00	-3	2,895	-0.10%
2019/02/21	5	21.10	0	0.00	21.10	5	2,876	0.17%
2019/02/20	5	20.99	0	0.00	20.90	5	2,815	0.18%
2019/02/18	1	20.80	1	21.10	20.75	0	2,743	0.00%
2019/02/15	14	20.89	2	20.93	20.90	12	2,723	0.44%
2019/02/14	4	20.80	30	20.78	20.80	-26	2,685	-0.97%
2019/02/13	48	21.06	10	20.91	20.75	38	2,648	1.43%
2019/02/12	13	20.40	3	20.67	20.65	10	2,545	0.39%
2019/02/11	1	20.25	7	20.27	20.25	-6	2,463	-0.24%
2019/01/30	26	20.26	6	20.35	20.10	20	2,412	0.83%
2019/01/29	20	19.83	6	19.99	20.00	14	2,272	0.62%
2019/01/28	1	19.60	11	19.59	19.75	-10	2,101	-0.48%
2019/01/23	0	0.00	1	19.05	18.90	-1	2,185	-0.05%
2019/01/22	6	19.09	0	0.00	19.00	6	2,172	0.28%
2019/01/18	3	19.30	0	0.00	19.40	3	2,150	0.14%
2019/01/17	5	19.72	13	19.58	19.40	-8	2,157	-0.37%
2019/01/16	9	19.95	2	20.10	19.95	7	2,122	0.33%
2019/01/15	0	0.00	1	19.60	19.55	-1	1,974	-0.05%
2019/01/14	0	0.00	1	19.35	19.10	-1	1,964	-0.05%
2019/01/11	0	0.00	7	19.42	19.45	-7	1,970	-0.36%
2019/01/09	4	19.30	0	0.00	19.30	4	1,948	0.21%
2019/01/08	4	19.25	5	19.45	19.25	-1	1,946	-0.05%
2019/01/07	0	0.00	2	19.15	19.20	-2	1,935	-0.10%
2018/12/21	2	19.00	2	19.05	19.20	0	2,030	0.00%
2018/12/20	5	19.10	1	19.40	19.00	4	2,036	0.20%
2018/12/19	1	19.30	0	0.00	19.30	1	2,027	0.05%
2018/12/18	5	19.70	0	0.00	19.50	5	2,063	0.24%
2018/12/17	0	0.00	5	20.33	20.10	-5	2,122	-0.24%
2018/12/14	3	20.25	6	20.23	20.40	-3	2,118	-0.14%
2018/12/13	19	20.85	20	20.82	20.70	-1	2,079	-0.05%
2018/12/12	0	0.00	3	20.03	20.15	-3	1,712	-0.18%
2018/12/10	15	19.17	16	19.25	19.05	-1	1,762	-0.06%
2018/12/07	10	19.45	4	19.45	19.45	6	1,750	0.34%
2018/12/06	0	0.00	1	19.15	18.80	-1	1,718	-0.06%
2018/12/05	1	19.05	0	0.00	19.40	1	1,700	0.06%
2018/12/04	9	19.62	6	19.73	19.60	3	1,677	0.18%
2018/12/03	0	0.00	11	19.09	19.50	-11	1,569	-0.70%
2018/11/28	5	18.44	0	0.00	18.55	5	1,505	0.33%
2018/11/23	2	18.15	0	0.00	18.15	2	1,547	0.13%
2018/11/22	1	18.40	2	18.70	18.40	-1	1,581	-0.06%
2018/11/21	21	18.73	3	18.72	18.65	18	1,603	1.12%
2018/11/19	0	0.00	2	18.15	18.25	-2	1,559	-0.13%
2018/11/16	2	18.20	0	0.00	18.10	2	1,569	0.13%
2018/11/09	0	0.00	1	18.45	18.40	-1	1,599	-0.06%
2018/11/08	0	0.00	10	18.60	18.60	-10	1,608	-0.62%
2018/11/02	12	18.38	0	0.00	18.70	12	1,744	0.69%
2018/10/25	1	17.50	12	17.50	17.30	-11	1,673	-0.66%
2018/10/17	10	18.45	0	0.00	18.35	10	1,690	0.59%
2018/10/11	3	17.98	0	0.00	17.95	3	1,648	0.18%
2018/10/08	3	19.70	0	0.00	19.70	3	1,580	0.19%
2018/10/05	10	20.00	10	19.78	19.70	0	1,578	0.00%
2018/10/03	0	0.00	6	20.40	20.40	-6	1,531	-0.39%
2018/09/28	5	20.45	5	20.45	20.40	0	1,531	0.00%
2018/09/26	5	20.65	0	0.00	20.65	5	1,506	0.33%
2018/09/25	1	20.75	8	21.00	20.80	-7	1,503	-0.47%
2018/09/21	2	20.90	15	20.77	20.70	-13	1,480	-0.88%
2018/09/20	2	19.98	0	0.00	19.95	2	1,382	0.14%
2018/09/19	0	0.00	1	20.50	20.45	-1	1,365	-0.07%
2018/09/18	0	0.00	1	20.50	20.35	-1	1,360	-0.07%
2018/09/17	6	20.35	2	20.55	20.55	4	1,352	0.30%
2018/09/14	1	20.50	3	20.07	20.40	-2	1,297	-0.15%
2018/09/13	0	0.00	1	19.65	19.80	-1	1,240	-0.08%
2018/08/28	1	20.55	2	20.65	20.60	-1	1,299	-0.08%
2018/08/27	0	0.00	3	20.63	20.65	-3	1,270	-0.24%
2018/08/22	2	20.33	0	0.00	20.35	2	1,241	0.16%
2018/08/21	0	0.00	1	20.30	20.30	-1	1,236	-0.08%
2018/08/20	0	0.00	3	20.10	20.05	-3	1,226	-0.24%
2018/08/17	1	19.95	6	19.98	19.95	-5	1,258	-0.40%
2018/08/16	0	0.00	1	19.70	19.80	-1	1,238	-0.08%
2018/08/14	0	0.00	1	19.50	19.60	-1	1,218	-0.08%
2018/08/13	2	19.53	1	19.60	19.30	1	1,213	0.08%
2018/08/09	6	19.93	0	0.00	19.80	6	1,169	0.51%
2018/08/08	16	20.05	0	0.00	20.20	16	1,060	1.51%
2018/08/07	10	19.90	0	0.00	20.00	10	1,049	0.95%
2018/07/26	0	0.00	4	19.43	19.55	-4	1,079	-0.37%
2018/07/18	3	18.50	0	0.00	18.60	3	1,096	0.27%
2018/07/13	0	0.00	2	18.48	18.50	-2	1,176	-0.17%
2018/07/06	2	18.05	0	0.00	18.15	2	1,211	0.17%
2018/07/03	0	0.00	3	19.00	18.90	-3	1,196	-0.25%
2018/06/27	2	18.75	2	19.00	18.70	0	1,163	0.00%
2018/06/15	0	0.00	4	19.40	19.70	-4	1,161	-0.34%
2018/06/12	0	0.00	2	19.78	19.80	-2	1,141	-0.18%
2018/06/11	0	0.00	2	19.55	19.50	-2	1,088	-0.18%
2018/06/07	1	19.70	4	19.43	19.40	-3	1,126	-0.27%
2018/06/05	3	19.40	0	0.00	19.30	3	1,046	0.29%
2018/06/01	0	0.00	3	19.30	19.30	-3	1,075	-0.28%
2018/05/30	2	18.90	0	0.00	18.90	2	1,078	0.19%
2018/05/29	1	19.10	2	19.05	19.00	-1	1,089	-0.09%
2018/05/25	0	0.00	2	19.25	19.25	-2	1,114	-0.18%
2018/05/11	1	19.30	0	0.00	19.00	1	1,226	0.08%
2018/05/09	1	18.95	0	0.00	18.90	1	1,248	0.08%
2018/05/04	2	18.65	0	0.00	18.50	2	1,300	0.15%
2018/05/03	3	18.80	0	0.00	18.80	3	1,532	0.20%
2018/05/02	0	0.00	1	19.00	19.10	-1	1,634	-0.06%
2018/04/20	1	20.25	0	0.00	20.05	1	2,095	0.05%
2018/04/19	1	20.40	0	0.00	20.35	1	2,097	0.05%
2018/04/17	2	20.40	0	0.00	20.15	2	2,028	0.10%
2018/04/02	0	0.00	1	20.85	20.85	-1	2,039	-0.05%
2018/03/31	1	20.75	0	0.00	20.70	1	2,035	0.05%
2018/03/28	0	0.00	5	20.67	20.65	-5	2,044	-0.24%
2018/03/21	1	21.25	0	0.00	21.15	1	2,024	0.05%
2018/03/13	0	0.00	5	21.20	21.50	-5	2,030	-0.25%
2018/03/08	0	0.00	10	21.20	21.15	-10	1,999	-0.50%
2018/03/07	0	0.00	11	21.35	21.35	-11	1,992	-0.55%
2018/03/06	1	21.45	0	0.00	21.60	1	1,993	0.05%
2018/03/02	5	21.45	0	0.00	21.55	5	1,974	0.25%
2018/03/01	2	21.63	10	21.65	21.70	-8	1,996	-0.40%
2018/02/27	13	21.44	0	0.00	21.45	13	1,977	0.66%
2018/02/26	3	21.50	0	0.00	21.55	3	1,971	0.15%
2018/02/21	3	21.20	1	21.20	21.20	2	2,002	0.10%
2018/02/12	0	0.00	3	20.75	20.80	-3	2,002	-0.15%
2018/02/09	4	20.45	0	0.00	20.65	4	1,997	0.20%
2018/02/08	3	21.13	0	0.00	21.15	3	1,977	0.15%
2018/02/06	10	21.43	0	0.00	21.10	10	1,976	0.51%
2018/02/05	1	22.25	13	22.30	22.35	-12	1,934	-0.62%
2018/02/02	18	22.82	0	0.00	22.70	18	1,928	0.93%
2018/02/01	3	22.80	0	0.00	22.70	3	1,937	0.15%
2018/01/31	1	22.70	1	22.75	22.75	0	1,916	0.00%
2018/01/30	2	23.28	3	23.40	22.95	-1	1,904	-0.05%
2018/01/29	3	23.17	1	23.20	23.25	2	1,906	0.10%
2018/01/26	31	23.88	32	23.75	23.45	-1	1,867	-0.05%
2018/01/25	2	23.20	4	23.40	23.00	-2	1,626	-0.12%
2018/01/22	0	0.00	8	22.70	22.55	-8	1,510	-0.53%
2018/01/19	7	22.59	0	0.00	22.60	7	1,511	0.46%
2018/01/17	12	23.10	6	23.37	23.40	6	1,425	0.42%
2018/01/16	0	0.00	24	22.48	22.75	-24	1,154	-2.08%
2018/01/12	1	21.60	4	21.73	21.60	-3	1,086	-0.28%
2018/01/10	1	21.55	1	21.60	21.55	0	1,133	0.00%
2018/01/05	2	21.90	0	0.00	21.95	2	1,155	0.17%
2018/01/04	0	0.00	1	22.00	22.05	-1	1,172	-0.09%