康舒 (6282)-華南永昌-岡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－華南永昌-岡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

華南永昌-岡山券商分點個股進出
華南永昌-岡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
2024/12/16	2	30.53	0	0.00	30.10	2	4,092	0.05%
2024/12/13	2	31.30	0	0.00	31.25	2	4,042	0.05%
2024/12/11	1.1	32.06	10	31.80	31.85	-9	4,013	-0.22%
2024/12/06	1	33.30	10.5	33.28	33.25	-9.5	3,988	-0.24%
2024/12/04	0	0.00	25	33.94	34.10	-25	3,965	-0.63%
2024/12/03	1	33.85	0	0.00	33.65	1	3,969	0.03%
2024/12/02	2	33.25	0	0.00	33.25	2	3,950	0.05%
2024/11/28	3.1	32.90	0	0.00	32.85	3.1	3,876	0.08%
2024/11/27	20	34.03	5.8	34.10	33.90	14.2	3,834	0.37%
2024/11/26	4	34.54	0	0.00	34.05	4	3,757	0.11%
2024/11/25	67	34.76	17	34.77	35.20	50	3,614	1.38%
2024/11/22	2	34.45	8	34.54	34.55	-6	3,434	-0.17%
2024/11/21	34	34.05	30	34.16	34.40	4	3,237	0.12%
2024/11/20	15	33.15	22	33.68	33.50	-7	2,985	-0.23%
2024/11/19	6	32.06	4	32.09	32.00	2	2,749	0.07%
2024/11/18	3	31.03	0	0.00	30.95	3	2,692	0.11%
2024/11/15	1	31.80	5	32.07	31.85	-4	2,667	-0.15%
2024/11/14	48	32.97	42	32.41	32.05	6	2,646	0.23%
2024/11/13	5	33.12	1	32.45	33.70	4	2,450	0.16%
2024/11/12	3	30.50	13	30.45	30.65	-10	2,218	-0.45%
2024/11/11	6	31.12	0	0.00	31.40	6	2,191	0.27%
2024/11/08	5	31.75	0	0.00	31.70	5	2,217	0.23%
2024/11/07	0	0.00	4	33.10	32.90	-4	2,183	-0.18%
2024/11/04	1	32.55	0	0.00	32.70	1	2,487	0.04%
2024/10/30	2	32.83	2	32.78	32.05	0	2,657	0.00%
2024/10/28	1	33.35	0	0.00	33.65	1	2,684	0.04%
2024/10/25	10	34.30	10	33.95	33.80	0	2,724	0.00%
2024/10/24	0	0.00	0.4	33.55	33.40	-0.4	2,726	-0.01%
2024/10/23	3	34.20	0	0.00	33.80	3	2,758	0.11%
2024/10/22	5	34.15	1	34.15	34.10	4	2,786	0.14%
2024/10/21	0	0.00	5	34.35	34.30	-5	2,883	-0.17%
2024/10/15	0	0.00	2	34.05	33.80	-2	3,070	-0.07%
2024/10/14	0	0.00	0.1	33.85	33.75	-0.1	3,121	0.00%
2024/10/11	1	33.60	0	0.00	33.20	1	3,199	0.03%
2024/10/09	1	33.15	0	0.00	33.00	1	3,535	0.03%
2024/10/07	0.1	34.00	0	0.00	34.00	0.1	3,687	0.00%
2024/10/01	1	33.85	0	0.00	34.30	1	4,158	0.02%
2024/09/30	0	0.00	23.1	34.05	34.00	-23.1	4,324	-0.53%
2024/09/27	0	0.00	5	33.97	34.25	-5	4,847	-0.10%
2024/09/26	3	33.27	0	0.00	33.20	3	4,855	0.06%
2024/09/24	0	0.00	1	33.10	32.95	-1	4,956	-0.02%
2024/09/20	1	32.75	1	33.05	33.00	0	5,101	0.00%
2024/09/19	19	32.20	27	32.61	32.85	-8	5,222	-0.15%
2024/09/18	9.1	32.26	0	0.00	32.25	9.1	5,267	0.17%
2024/09/16	0	0.00	22	32.43	32.80	-22	5,336	-0.41%
2024/09/13	22	31.97	61	31.86	32.30	-39	5,440	-0.72%
2024/09/12	19	31.80	19	32.00	32.00	0	5,720	0.00%
2024/09/10	0	0.00	1	31.50	31.55	-1	6,379	-0.02%
2024/09/05	1	32.00	0	0.00	31.90	1	6,558	0.02%
2024/09/04	3	32.30	0	0.00	32.05	3	6,656	0.05%
2024/09/02	4	34.75	1	34.75	34.65	3	6,707	0.04%
2024/08/30	0	0.00	4	34.93	35.00	-4	6,748	-0.06%
2024/08/29	0	34.60	1	34.85	34.95	-1	6,756	-0.01%
2024/08/22	0	0.00	2	35.45	35.35	-2	6,917	-0.03%
2024/08/20	0	0.00	17	35.15	35.10	-17	7,102	-0.24%
2024/08/19	0	0.00	1	35.05	35.15	-1	7,173	-0.01%
2024/08/16	0.1	34.80	0	0.00	34.75	0.1	7,193	0.00%
2024/08/15	0	0.00	5	35.00	34.80	-5	7,255	-0.07%
2024/08/14	10	35.07	0	0.00	35.45	10	7,300	0.14%
2024/08/13	7.1	34.80	0	0.00	34.85	7.1	7,303	0.10%
2024/08/12	0	0.00	30	35.43	35.30	-30	7,322	-0.41%
2024/08/06	5	30.64	3	29.53	30.90	2	7,294	0.03%
2024/08/05	4	31.96	4	32.08	31.95	0	7,185	0.00%
2024/08/02	4.1	35.73	0	0.00	35.50	4.1	7,241	0.06%
2024/08/01	0	0.00	23	36.69	36.85	-23	7,329	-0.31%
2024/07/31	6	35.89	5	36.15	35.90	1	7,442	0.01%
2024/07/30	8	35.53	2	35.68	35.90	6	7,488	0.08%
2024/07/29	5	36.09	16	36.95	35.80	-11	7,480	-0.15%
2024/07/26	14	36.41	0	0.00	36.75	14	7,445	0.19%
2024/07/23	1	37.20	16	37.37	37.15	-15	7,451	-0.20%
2024/07/22	9	36.99	7	36.64	36.70	2	7,475	0.03%
2024/07/19	2	38.50	2	37.95	37.95	0	7,432	0.00%
2024/07/18	6	38.91	45	38.93	38.95	-39	7,447	-0.52%
2024/07/17	10	39.60	3.6	39.64	39.30	6.4	7,490	0.09%
2024/07/16	13	39.31	2.3	39.44	39.25	10.7	7,604	0.14%
2024/07/15	3	39.05	22	39.23	39.10	-19	7,746	-0.25%
2024/07/12	18	39.72	8	39.74	39.60	10	7,937	0.13%
2024/07/11	36	40.01	37	39.91	39.45	-1	8,073	-0.01%
2024/07/10	7	39.44	5	39.65	39.20	2	7,837	0.03%
2024/07/09	26	39.38	2	39.05	39.15	24	7,863	0.31%
2024/07/08	23	40.19	6	40.28	40.10	17	7,902	0.22%
2024/07/05	27	40.46	28.1	40.52	40.25	-1.1	7,992	-0.01%
2024/07/04	8.1	39.61	10	39.72	39.90	-1.9	7,711	-0.02%
2024/07/03	63	39.96	69	39.66	39.55	-6	7,584	-0.08%
2024/07/02	5	38.17	0	0.00	38.25	5	7,110	0.07%
2024/06/28	0	0.00	7	39.00	38.85	-7	7,080	-0.10%
2024/06/27	0	0.00	3	39.13	38.70	-3	7,090	-0.04%
2024/06/26	7	39.16	9	39.17	38.90	-2	7,058	-0.03%
2024/06/25	17	38.79	12	39.18	39.40	5	7,074	0.07%
2024/06/24	4	38.78	0	0.00	38.50	4	7,019	0.06%
2024/06/21	1	38.90	1	39.05	39.05	0	7,039	0.00%
2024/06/20	5	39.04	6	39.20	39.00	-1	7,025	-0.01%
2024/06/19	47	39.24	12	39.34	39.10	35	7,010	0.50%
2024/06/18	26	39.44	23	39.44	39.70	3	6,807	0.04%
2024/06/17	11	38.13	0	0.00	37.90	11	6,284	0.18%
2024/06/14	0	0.00	2	38.20	37.75	-2	6,288	-0.03%
2024/06/13	5.3	37.03	1	37.20	37.20	4.3	6,241	0.07%
2024/06/12	2	37.15	0	0.00	37.05	2	6,263	0.03%
2024/06/11	3	37.82	3	37.77	37.70	0	6,231	0.00%
2024/06/07	11	37.50	2	37.45	37.60	9	6,280	0.14%
2024/06/06	3	37.05	31	37.26	36.90	-28	6,282	-0.45%
2024/06/05	4	37.00	0	0.00	36.90	4	6,255	0.06%
2024/06/04	3	37.38	5	37.25	37.25	-2	6,320	-0.03%
2024/05/30	25	38.09	4	37.70	37.40	21	6,558	0.32%
2024/05/29	2	37.80	0	0.00	37.70	2	6,636	0.03%
2024/05/28	0	37.85	1.5	37.80	38.10	-1.5	6,861	-0.02%
2024/05/27	33	37.57	14	37.31	37.65	19	7,290	0.26%
2024/05/24	16	36.42	12	36.40	36.40	4	7,376	0.05%
2024/05/23	4.1	37.23	1	37.35	37.15	3.1	7,327	0.04%
2024/05/22	3	37.78	8	37.76	37.75	-5	7,490	-0.07%
2024/05/21	4	37.75	1	38.30	38.00	3	7,636	0.04%
2024/05/20	2	37.90	0	0.00	37.60	2	8,194	0.02%
2024/05/17	8	37.39	0	0.00	37.45	8	8,902	0.09%
2024/05/16	13	37.35	10	37.36	37.35	3	9,344	0.03%
2024/05/15	6	37.47	2.1	37.41	37.10	3.9	9,841	0.04%
2024/05/14	1	37.45	2.5	37.27	37.35	-1.5	10,085	-0.01%
2024/05/13	2.1	37.30	0	0.00	37.20	2.1	10,200	0.02%
2024/05/10	1	37.15	7	37.18	37.55	-6	10,370	-0.06%
2024/05/09	3	37.55	1	37.30	37.30	2	10,844	0.02%
2024/05/08	8	37.38	17.6	37.66	37.95	-9.6	10,925	-0.09%
2024/05/07	12	38.23	1	38.45	38.30	11	11,028	0.10%
2024/05/06	29	38.84	5	38.84	38.90	24	11,092	0.22%
2024/05/03	44	40.09	6.4	39.38	39.35	37.6	10,976	0.34%
2024/05/02	4	39.53	10	39.69	40.00	-6	10,957	-0.05%
2024/04/30	5	39.94	45	39.98	39.75	-40	10,972	-0.36%
2024/04/29	43	39.65	2	39.85	39.90	41	10,992	0.37%
2024/04/26	2	39.75	2	39.50	39.50	0	10,984	0.00%
2024/04/25	2	40.20	0	0.00	39.85	2	10,967	0.02%
2024/04/24	0	0.00	9	39.86	40.40	-9	10,947	-0.08%
2024/04/23	1.1	39.10	12.5	38.92	38.85	-11.4	10,931	-0.10%
2024/04/22	21	40.44	47	40.65	39.35	-26	10,877	-0.24%
2024/04/19	14	40.11	8	39.66	39.50	6	10,745	0.06%
2024/04/18	49.2	41.11	56	40.56	40.40	-6.8	10,615	-0.06%
2024/04/17	26	40.19	13	39.72	40.75	13	10,474	0.12%
2024/04/16	71	38.65	19	38.72	38.30	52	10,305	0.50%
2024/04/15	4.1	40.10	1	39.90	39.90	3.1	10,315	0.03%
2024/04/12	9	40.48	46	40.44	40.45	-37	10,271	-0.36%
2024/04/11	41.7	39.98	30	40.21	40.25	11.7	10,156	0.12%
2024/04/10	1	39.30	7	39.31	39.20	-6	9,981	-0.06%
2024/04/09	9	38.82	0	0.00	39.00	9	10,013	0.09%
2024/04/08	9.7	38.47	1	38.50	38.50	8.7	10,015	0.09%
2024/04/03	15	38.88	2	38.85	38.85	13	10,019	0.13%
2024/04/02	12	39.11	2	39.00	39.10	10	10,097	0.10%
2024/04/01	4	39.24	2	39.25	39.40	2	10,145	0.02%
2024/03/29	3	38.75	3	38.82	38.75	0	10,193	0.00%
2024/03/28	7	38.97	2	38.95	38.90	5	10,175	0.05%
2024/03/27	4	39.13	0	0.00	39.00	4	10,146	0.04%
2024/03/26	12.2	39.24	7	39.42	39.15	5.2	10,103	0.05%
2024/03/25	0.1	40.00	0	0.00	39.90	0.1	10,099	0.00%
2024/03/22	6	40.29	11	40.49	40.20	-5	10,107	-0.05%
2024/03/21	4.1	40.00	7	40.09	40.30	-2.9	10,097	-0.03%
2024/03/20	9	39.76	14	39.75	39.65	-5	10,091	-0.05%
2024/03/19	0	0.00	4	40.00	39.80	-4	10,154	-0.04%
2024/03/18	3	39.30	5	39.59	39.65	-2	10,366	-0.02%
2024/03/15	6	39.20	0	0.00	39.80	6	10,478	0.06%
2024/03/14	4	39.35	1.2	39.35	39.20	2.8	10,726	0.03%
2024/03/13	13	39.35	2	39.05	39.05	11	10,774	0.10%
2024/03/12	2	40.30	0	0.00	40.30	2	10,779	0.02%
2024/03/11	1	40.00	1	39.95	40.00	0	10,904	0.00%
2024/03/08	15	39.81	3	39.85	39.85	12	11,025	0.11%
2024/03/07	16	40.41	4	40.35	40.00	12	11,118	0.11%
2024/03/06	2	41.30	2	41.25	41.10	0	11,233	0.00%
2024/03/05	4	41.63	0	0.00	41.60	4	11,387	0.04%
2024/03/04	12	41.87	0	0.00	41.80	12	11,485	0.10%
2024/03/01	8	42.33	5	42.35	42.25	3	11,617	0.03%
2024/02/29	2	40.73	7	41.95	42.60	-5	11,708	-0.04%
2024/02/27	7.1	40.00	1	39.50	39.50	6.1	11,723	0.05%
2024/02/26	3	40.77	1	40.90	40.60	2	13,446	0.01%
2024/02/23	5.1	41.07	4	40.88	40.55	1.1	15,113	0.01%
2024/02/22	3	41.48	1	41.85	41.50	2	15,239	0.01%
2024/02/21	10.2	41.80	7	41.48	41.45	3.2	15,179	0.02%
2024/02/20	12	43.95	21	43.61	42.85	-9	14,721	-0.06%
2024/02/19	4	43.69	6.5	43.97	43.85	-2.5	14,197	-0.02%
2024/02/16	2	43.68	41	43.47	43.55	-39	13,967	-0.28%
2024/02/15	6	41.39	20	42.14	42.20	-14	13,696	-0.10%
2024/02/05	11	40.74	18	41.66	41.70	-7	13,589	-0.05%
2024/02/02	7	41.92	10	41.64	41.35	-3	13,461	-0.02%
2024/02/01	1.2	41.45	16	42.07	42.00	-14.8	13,292	-0.11%
2024/01/31	0	0.00	1	41.15	40.80	-1	12,842	-0.01%
2024/01/30	15	41.51	5	41.31	40.50	10	12,741	0.08%
2024/01/29	2	40.53	9.6	40.24	40.65	-7.6	12,517	-0.06%
2024/01/26	5	38.90	7	39.16	38.90	-2	12,381	-0.02%
2024/01/25	0	0.00	2	39.35	39.35	-2	12,422	-0.02%
2024/01/23	0	0.00	2	40.00	40.05	-2	12,528	-0.02%
2024/01/22	0	0.00	8	39.34	39.45	-8	12,543	-0.06%
2024/01/19	2	38.83	7	38.75	38.85	-5	12,579	-0.04%
2024/01/18	1	37.75	0	0.00	38.30	1	12,595	0.01%
2024/01/17	2	37.85	0	0.00	37.90	2	12,633	0.02%
2024/01/16	4	38.84	2	38.85	38.85	2	12,610	0.02%
2024/01/15	6	39.03	6	39.35	39.35	0	12,657	0.00%
2024/01/11	14	39.41	12	39.53	39.45	2	12,847	0.02%
2024/01/10	2	38.65	1	38.70	38.75	1	12,892	0.01%
2024/01/09	3	38.93	1.2	39.02	38.90	1.8	12,968	0.01%
2024/01/08	1	39.80	1	39.85	39.90	0	13,101	0.00%
2024/01/05	2	39.80	2	39.83	39.65	0	13,182	0.00%
2024/01/04	0	0.00	3	39.80	39.75	-3	13,377	-0.02%
2024/01/03	6	40.21	1	40.35	40.10	5	13,467	0.04%
2024/01/02	2	41.00	10	41.05	40.85	-8	13,473	-0.06%
2023/12/29	5	41.05	1	41.65	41.10	4	13,509	0.03%
2023/12/28	0	0.00	6	41.41	41.25	-6	13,529	-0.04%
2023/12/27	6	41.30	7	40.94	40.90	-1	13,590	-0.01%
2023/12/26	5	41.15	17	41.19	41.30	-12	13,787	-0.09%
2023/12/25	1	40.55	19	41.07	40.50	-18	13,817	-0.13%
2023/12/22	5	40.56	14	40.56	40.45	-9	13,842	-0.07%
2023/12/21	0	0.00	2	40.73	40.55	-2	13,877	-0.01%
2023/12/20	1	40.45	0	0.00	40.90	1	13,918	0.01%
2023/12/19	7	39.79	3	40.00	40.00	4	13,976	0.03%
2023/12/18	10	40.28	5	40.05	40.05	5	14,091	0.04%
2023/12/15	0	0.00	2	40.75	40.50	-2	14,169	-0.01%
2023/12/14	2	40.48	112	40.69	40.55	-110	14,320	-0.77%	大賣/鉅額交易
2023/12/13	152	40.20	16	40.33	40.05	136	14,340	0.95%	大買/鉅額交易
2023/12/12	2	41.83	1.4	41.49	41.25	0.6	14,203	0.00%
2023/12/11	9	42.49	5	42.41	42.00	4	14,209	0.03%
2023/12/08	3	41.85	3	41.88	41.75	0	14,044	0.00%
2023/12/07	1	42.50	9	42.30	41.80	-8	14,679	-0.05%
2023/12/06	6	41.75	11	41.57	41.50	-5	14,734	-0.03%
2023/12/05	12	41.17	12	41.55	41.60	0	14,713	0.00%
2023/12/04	10.1	41.57	2	41.88	41.25	8.1	14,650	0.06%
2023/12/01	12	42.17	26	42.30	42.10	-14	14,631	-0.10%
2023/11/30	24	42.00	7	41.91	41.90	17	14,758	0.12%
2023/11/29	11.1	41.66	5	41.98	41.65	6.1	14,853	0.04%
2023/11/28	15	41.91	3.1	41.89	41.80	11.9	15,043	0.08%
2023/11/27	11	42.90	7.1	43.10	42.30	3.9	14,918	0.03%
2023/11/24	62	43.89	82	43.05	43.70	-20	14,718	-0.14%
2023/11/23	195	44.42	105.1	44.38	43.75	89.9	14,331	0.63%	大買/大賣/
2023/11/22	37.2	42.79	75	42.80	44.10	-37.8	12,667	-0.30%
2023/11/21	65	40.67	14	40.64	40.70	51	11,159	0.46%
2023/11/20	4	39.23	0	0.00	39.45	4	11,274	0.04%
2023/11/17	4	39.14	1	39.00	38.95	3	11,838	0.03%
2023/11/16	17	39.07	25	39.30	39.45	-8	12,003	-0.07%
2023/11/15	3	38.02	24.6	38.28	38.35	-21.6	11,935	-0.18%
2023/11/14	25	37.59	15	37.15	37.15	10	12,047	0.08%
2023/11/13	23	37.70	17	38.29	38.40	6	12,162	0.05%
2023/11/10	12	38.93	0	0.00	39.10	12	12,194	0.10%
2023/11/09	2	39.00	0	0.00	39.00	2	12,456	0.02%
2023/11/08	4	39.60	1	39.85	39.55	3	12,864	0.02%
2023/11/07	15	39.22	5	39.75	39.20	10	13,105	0.08%
2023/11/06	5	39.29	8	39.55	39.55	-3	14,180	-0.02%
2023/11/03	15	38.86	10	39.34	38.80	5	14,553	0.03%
2023/11/02	10	38.54	3	38.70	38.60	7	14,975	0.05%
2023/11/01	2	37.78	0	0.00	38.00	2	15,472	0.01%
2023/10/31	9	39.34	7	38.03	38.00	2	15,773	0.01%
2023/10/30	3	39.28	0	0.00	39.20	3	16,754	0.02%
2023/10/27	27	38.77	0	0.00	38.55	27	17,835	0.15%
2023/10/26	0	0.00	1	39.00	38.95	-1	19,965	-0.01%
2023/10/25	7	40.14	5	39.70	39.70	2	20,822	0.01%
2023/10/24	0	0.00	5	40.00	40.00	-5	21,932	-0.02%
2023/10/23	1	39.10	2	40.00	39.50	-1	22,787	0.00%
2023/10/20	8	39.04	1	39.25	39.40	7	23,267	0.03%
2023/10/19	5	39.35	1	39.70	39.70	4	23,658	0.02%
2023/10/18	10	40.30	7	40.00	39.95	3	24,055	0.01%
2023/10/17	3	41.05	5	41.44	40.70	-2	24,732	-0.01%
2023/10/16	4	41.66	7	41.86	41.45	-3	25,612	-0.01%
2023/10/13	5	43.12	3	42.95	42.80	2	27,961	0.01%
2023/10/12	23	43.34	23	43.59	43.45	0	30,081	0.00%
2023/10/11	3	43.08	2	43.28	42.35	1	30,210	0.00%
2023/10/06	8	43.73	0	0.00	43.70	8	30,670	0.03%
2023/10/05	5	44.33	1	44.25	44.30	4	31,388	0.01%
2023/10/04	3	43.62	4	43.39	43.85	-1	31,815	0.00%
2023/10/03	9	44.71	2.1	44.83	44.20	6.9	32,722	0.02%
2023/10/02	13	44.83	12	45.10	45.45	1	33,628	0.00%
2023/09/28	0	0.00	2	43.78	43.70	-2	34,336	-0.01%
2023/09/27	1	42.85	2	42.95	43.10	-1	35,761	0.00%
2023/09/26	10	43.52	3	43.60	43.20	7	37,794	0.02%
2023/09/25	2	43.55	1	43.75	43.45	1	38,974	0.00%
2023/09/22	6	43.40	6	43.21	43.50	0	39,302	0.00%
2023/09/21	5	42.46	10	42.77	42.60	-5	39,267	-0.01%
2023/09/20	6	43.57	5	43.96	43.15	1	39,189	0.00%
2023/09/19	8	43.76	5.3	44.02	43.40	2.7	39,311	0.01%
2023/09/18	10.1	44.94	6	44.82	44.65	4.1	39,690	0.01%
2023/09/15	18	46.00	12	45.83	45.75	6	40,063	0.01%
2023/09/14	4	45.56	4	45.58	45.70	0	40,128	0.00%
2023/09/13	7	44.97	15.4	45.05	45.05	-8.4	40,247	-0.02%
2023/09/12	41.5	46.59	11	46.82	45.40	30.5	40,652	0.08%
2023/09/11	24	44.83	3	44.50	44.85	21	40,603	0.05%
2023/09/08	4	46.19	2	46.18	45.80	2	40,753	0.00%
2023/09/07	5	47.12	1	47.00	47.00	4	40,959	0.01%
2023/09/06	16	47.18	6	47.50	47.35	10	41,183	0.02%
2023/09/05	20	47.14	21	47.09	47.20	-1	41,306	0.00%
2023/09/04	8.4	45.26	13	45.43	45.90	-4.6	41,445	-0.01%
2023/09/01	37	47.05	33	46.57	46.35	4	41,770	0.01%
2023/08/31	8	46.09	11	46.07	46.45	-3	42,779	-0.01%
2023/08/30	12	46.58	12	46.62	46.45	0	44,062	0.00%
2023/08/29	9	46.34	6	46.57	46.55	3	45,482	0.01%
2023/08/28	6.1	46.26	38.1	45.91	46.35	-32.1	46,384	-0.07%
2023/08/25	39.3	47.35	7	47.19	46.85	32.3	46,902	0.07%
2023/08/24	13.1	47.53	7.4	48.08	47.10	5.7	46,948	0.01%
2023/08/23	44.8	48.77	81.1	48.50	47.85	-36.3	47,201	-0.08%
2023/08/22	7	49.86	1	50.80	49.90	6	46,884	0.01%
2023/08/21	8	50.53	6	50.52	50.40	2	46,749	0.00%
2023/08/18	54	50.80	14	51.12	50.20	40	47,029	0.09%
2023/08/17	21	50.12	23	51.15	51.90	-2	47,268	0.00%
2023/08/16	43.1	50.32	29.4	50.40	50.60	13.7	47,831	0.03%
2023/08/15	14	50.77	50	50.56	50.80	-36	48,675	-0.07%
2023/08/14	35.4	49.62	14	49.53	49.10	21.4	49,027	0.04%
2023/08/11	8	51.16	23.6	51.53	50.90	-15.6	48,792	-0.03%
2023/08/10	81	51.74	25.5	51.24	50.90	55.5	48,516	0.11%
2023/08/09	14	53.12	11	53.49	52.90	3	47,486	0.01%
2023/08/08	6	54.02	25	54.22	54.30	-19	47,202	-0.04%
2023/08/07	19	52.95	22	54.08	54.60	-3	46,958	-0.01%
2023/08/04	24.5	51.68	9	51.69	52.30	15.5	46,645	0.03%
2023/08/02	67	52.47	58	50.73	51.20	9	46,533	0.02%
2023/08/01	29.5	55.36	17	55.35	54.20	12.5	45,650	0.03%
2023/07/31	37.1	57.23	54.8	58.25	55.50	-17.7	44,794	-0.04%
2023/07/28	17	54.32	29	54.59	54.90	-12	42,884	-0.03%
2023/07/27	54.5	53.23	64.2	53.89	54.40	-9.7	42,240	-0.02%
2023/07/26	30.9	51.54	23.2	51.58	51.80	7.7	41,399	0.02%
2023/07/25	10.2	52.69	13	52.57	51.80	-2.8	41,221	-0.01%
2023/07/24	54.2	52.33	63.6	52.26	51.70	-9.5	41,224	-0.02%
2023/07/21	31.6	53.19	14	53.47	53.30	17.6	41,214	0.04%
2023/07/20	25.1	55.03	30	55.29	54.40	-4.9	41,816	-0.01%
2023/07/19	52.6	54.17	43	53.93	55.00	9.6	41,858	0.02%
2023/07/18	134	55.40	88	55.07	52.70	46	42,707	0.11%	大買/
2023/07/17	70	54.36	72.2	55.20	56.10	-2.2	42,738	-0.01%
2023/07/14	36	51.26	29.3	51.08	51.20	6.7	41,616	0.02%
2023/07/13	23.1	51.29	34	51.51	50.00	-10.9	41,722	-0.03%
2023/07/12	30.6	52.30	34	51.61	51.80	-3.4	41,607	-0.01%
2023/07/11	40	50.80	23	50.83	50.50	17	40,894	0.04%
2023/07/10	34	52.05	17.3	52.51	51.10	16.7	40,558	0.04%
2023/07/07	16.4	53.01	34	53.18	53.10	-17.6	39,683	-0.04%
2023/07/06	37	53.15	47	52.83	52.20	-10	38,769	-0.03%
2023/07/05	41.3	54.24	35	54.16	53.60	6.3	37,858	0.02%
2023/07/04	72.1	51.02	67	50.97	50.90	5.1	36,367	0.01%
2023/07/03	38.2	49.08	67	49.11	48.90	-28.8	34,318	-0.08%
2023/06/30	12	45.78	7	45.84	46.45	5	33,156	0.02%
2023/06/29	2	44.05	0	0.00	44.10	2	32,804	0.01%
2023/06/28	12	44.77	5	44.36	44.30	7	32,764	0.02%
2023/06/27	21	44.57	22	44.43	44.50	-1	32,815	0.00%
2023/06/26	73	46.49	28	46.18	45.55	45	32,644	0.14%
2023/06/21	12	48.29	9	48.04	48.80	3	32,215	0.01%
2023/06/20	9	47.15	35	47.09	46.90	-26	31,953	-0.08%
2023/06/19	44	46.96	0	0.00	46.65	44	31,896	0.14%
2023/06/16	26.5	48.20	23	48.19	47.70	3.5	31,826	0.01%
2023/06/15	22	48.11	42.3	48.24	48.45	-20.3	31,480	-0.06%
2023/06/14	15	47.33	22	47.30	47.00	-7	31,053	-0.02%
2023/06/13	16	47.65	57	47.86	47.55	-41	30,911	-0.13%
2023/06/12	38	48.01	18	48.10	47.60	20	30,884	0.06%
2023/06/09	33	47.94	19.1	47.83	47.90	13.9	30,833	0.05%
2023/06/08	17.7	47.68	35	47.60	47.20	-17.3	30,866	-0.06%
2023/06/07	82.1	48.58	37	48.41	48.10	45.1	30,694	0.15%
2023/06/06	60.2	49.27	69	49.24	49.20	-8.8	30,757	-0.03%
2023/06/05	51.1	51.23	31.2	51.29	51.20	19.9	30,189	0.07%
2023/06/02	13	48.51	48.8	49.01	49.85	-35.8	29,311	-0.12%
2023/06/01	67	45.79	50	45.90	45.35	17	28,629	0.06%
2023/05/31	46	44.45	65	44.93	45.00	-19	27,799	-0.07%
2023/05/30	6	44.08	5	44.77	43.60	1	27,272	0.00%
2023/05/29	40	44.13	20	44.36	44.05	20	27,500	0.07%
2023/05/26	15	42.83	22	42.87	42.15	-7	27,080	-0.03%
2023/05/25	10	43.86	6	43.91	43.50	4	27,046	0.01%
2023/05/24	18	44.35	16	44.02	43.90	2	27,509	0.01%
2023/05/23	12	43.88	14	44.03	43.70	-2	28,127	-0.01%
2023/05/22	18	44.26	17	44.56	43.70	1	27,785	0.00%
2023/05/19	32	43.08	28	43.44	42.50	4	26,995	0.01%
2023/05/18	19	41.72	31	41.92	42.20	-12	26,067	-0.05%
2023/05/17	5	40.21	34	40.48	39.95	-29	25,602	-0.11%
2023/05/15	7	38.94	3	38.98	38.95	4	25,739	0.02%
2023/05/12	0	0.00	2	39.40	39.55	-2	26,196	-0.01%
2023/05/11	14	39.10	17	38.96	38.80	-3	27,085	-0.01%
2023/05/10	9	40.13	8	40.44	40.10	1	27,456	0.00%
2023/05/09	4	41.56	7	41.66	40.85	-3	28,203	-0.01%
2023/05/08	16	42.58	4	42.41	42.55	12	28,589	0.04%
2023/05/05	1	41.25	3	41.55	41.70	-2	28,955	-0.01%
2023/05/04	5	42.10	38	41.69	42.25	-33	29,544	-0.11%
2023/05/03	13	42.47	8	42.52	42.10	5	30,042	0.02%
2023/05/02	37	43.19	14	43.14	43.20	23	30,939	0.07%
2023/04/28	50	43.52	43	43.05	42.30	7	31,074	0.02%
2023/04/27	25	42.98	35	43.57	43.45	-10	30,334	-0.03%
2023/04/26	12	42.46	15	42.02	42.75	-3	29,778	-0.01%
2023/04/25	32.5	43.00	44	43.44	43.00	-11.5	29,262	-0.04%
2023/04/24	43	44.55	49.1	45.21	45.50	-6.1	28,135	-0.02%
2023/04/21	52.6	44.47	72	44.02	43.60	-19.5	27,259	-0.07%
2023/04/20	64.5	44.97	63	44.83	44.10	1.5	25,445	0.01%
2023/04/19	20	42.37	53	42.85	43.60	-33	22,841	-0.14%
2023/04/18	23.2	40.56	27	40.14	39.65	-3.8	21,741	-0.02%
2023/04/17	9	39.45	36	40.21	40.45	-27	21,293	-0.13%
2023/04/14	20	38.33	3	38.23	38.20	17	20,859	0.08%
2023/04/13	3.1	38.99	10	39.30	38.70	-6.9	20,818	-0.03%
2023/04/12	5	39.53	1	39.45	39.55	4	20,666	0.02%
2023/04/11	3.1	39.72	1	39.45	39.10	2.1	20,577	0.01%
2023/04/10	14	39.14	2	39.15	38.90	12	20,426	0.06%
2023/04/07	1	38.70	11	38.55	38.80	-10	20,339	-0.05%
2023/04/06	2	38.50	0	0.00	38.25	2	20,286	0.01%
2023/03/31	1.1	38.64	6	38.54	38.55	-4.9	20,243	-0.02%
2023/03/30	11	38.32	0	0.00	38.25	11	20,171	0.05%
2023/03/29	5	38.32	7	38.50	38.20	-2	20,138	-0.01%
2023/03/28	13	38.58	17	38.23	38.25	-4	20,130	-0.02%
2023/03/27	12	39.33	11	39.57	39.00	1	19,980	0.01%
2023/03/24	8	39.03	31	39.13	39.15	-23	19,905	-0.12%
2023/03/23	22	39.42	20	39.12	38.95	2	19,818	0.01%
2023/03/22	21	40.48	16	40.10	40.05	5	19,608	0.03%
2023/03/21	7	40.81	12	40.85	40.55	-5	19,464	-0.03%
2023/03/20	7	39.91	23	39.68	40.00	-16	19,267	-0.08%
2023/03/17	20	40.69	29	40.46	40.20	-9	19,160	-0.05%
2023/03/16	13	40.56	7	40.23	40.30	6	18,916	0.03%
2023/03/15	23	41.08	31	40.80	40.65	-8	18,713	-0.04%
2023/03/14	19	40.47	9	40.40	40.45	10	18,427	0.05%
2023/03/13	15	39.75	23.5	39.91	40.40	-8.5	18,211	-0.05%
2023/03/10	20.5	39.91	19	39.69	39.60	1.5	18,022	0.01%
2023/03/09	40	41.26	38	41.18	41.00	2	17,743	0.01%
2023/03/08	80	42.76	80	42.56	42.60	0	17,033	0.00%
2023/03/07	7	41.54	27.1	41.50	41.25	-20.1	16,222	-0.12%
2023/03/06	35	40.68	49	41.18	40.95	-14	15,670	-0.09%
2023/03/03	16.1	39.47	14	39.38	39.15	2.1	14,883	0.01%
2023/03/02	19	39.60	39	39.31	39.30	-20	14,712	-0.14%
2023/03/01	22	39.80	28	39.78	39.70	-6	14,472	-0.04%
2023/02/24	19	38.46	15	38.03	38.00	4	13,947	0.03%
2023/02/23	31	39.21	12	38.87	38.90	19	13,626	0.14%
2023/02/22	46	39.50	21	39.42	39.25	25	13,325	0.19%
2023/02/21	28	39.19	48.1	39.48	41.35	-20.1	12,743	-0.16%
2023/02/20	5	38.13	5	37.89	38.00	0	11,775	0.00%
2023/02/17	11	37.75	6	37.71	37.85	5	11,738	0.04%
2023/02/16	18	37.37	5	37.30	37.45	13	11,607	0.11%
2023/02/15	10	37.48	10	37.38	36.95	0	11,476	0.00%
2023/02/14	6	37.23	4	36.85	36.80	2	11,304	0.02%
2023/02/13	8	37.72	9	37.67	37.40	-1	11,196	-0.01%
2023/02/10	25	38.66	29	38.37	37.80	-4	11,041	-0.04%
2023/02/09	44	38.47	80	38.57	38.75	-36	10,531	-0.34%
2023/02/08	15	37.77	130	36.81	36.85	-115	9,585	-1.20%	大賣/鉅額交易
2023/02/07	18	36.67	12	37.32	37.85	6	8,994	0.07%
2023/02/06	19	37.97	27.1	38.09	38.35	-8.1	8,026	-0.10%
2023/02/03	18	38.19	20	38.15	38.30	-2	7,409	-0.03%
2023/02/02	16	37.23	92	37.29	38.00	-76	6,824	-1.11%
2023/02/01	19	36.06	48	36.00	36.45	-29	5,941	-0.49%
2023/01/31	15	34.14	48	34.52	35.20	-33	5,156	-0.64%
2023/01/30	5	32.60	14	32.41	32.60	-9	4,049	-0.22%
2023/01/17	5	29.35	0	0.00	29.65	5	3,594	0.14%
2023/01/16	5	29.25	0	0.00	29.15	5	3,596	0.14%
2023/01/10	5	29.74	0	0.00	29.65	5	3,701	0.14%
2023/01/09	0	0.00	1	30.30	30.40	-1	3,687	-0.03%
2023/01/06	0	0.00	12	30.38	30.30	-12	3,680	-0.33%
2023/01/05	1	30.90	1	30.75	30.40	0	3,744	0.00%
2023/01/04	0	0.00	5	30.94	30.65	-5	3,743	-0.13%
2023/01/03	0	0.00	4	30.79	30.60	-4	3,722	-0.11%
2022/12/30	0	0.00	1	30.00	29.85	-1	3,717	-0.03%
2022/12/29	0	0.00	15	29.32	29.45	-15	3,859	-0.39%
2022/12/26	1.2	30.42	0	0.00	30.30	1.2	3,913	0.03%
2022/12/23	1	29.95	1	30.30	30.40	0	3,938	0.00%
2022/12/22	0	0.00	3	30.43	30.15	-3	4,023	-0.07%
2022/12/21	1	30.00	7	30.19	30.00	-6	4,099	-0.15%
2022/12/20	3	30.20	1	30.90	29.75	2	4,113	0.05%
2022/12/19	1	30.40	2	30.38	30.40	-1	4,133	-0.02%
2022/12/16	3	30.35	2	30.33	30.10	1	4,159	0.02%
2022/12/15	3	31.13	5	31.10	31.00	-2	4,148	-0.05%
2022/12/14	10	30.85	1	30.80	30.85	9	4,128	0.22%
2022/12/13	1	30.40	1	30.70	30.35	0	4,218	0.00%
2022/12/12	3	30.12	0	0.00	30.25	3	4,227	0.07%
2022/12/09	1	29.95	0	0.00	30.05	1	4,290	0.02%
2022/12/08	2	29.95	0	0.00	29.90	2	4,284	0.05%
2022/12/07	2	30.03	1	30.55	29.90	1	4,285	0.02%
2022/12/06	0	0.00	1	30.35	30.20	-1	4,259	-0.02%
2022/12/05	3	31.25	4	31.05	31.10	-1	4,283	-0.02%
2022/12/02	0	0.00	7	31.00	30.90	-7	4,236	-0.17%
2022/12/01	7	30.46	1	30.50	30.35	6	4,090	0.15%
2022/11/30	0	0.00	2	30.28	30.00	-2	4,014	-0.05%
2022/11/28	0	0.00	2	29.90	29.80	-2	4,023	-0.05%
2022/11/25	3	29.88	4	30.20	29.85	-1	4,051	-0.02%
2022/11/24	0	0.00	1	29.55	29.95	-1	4,013	-0.02%
2022/11/23	0	0.00	1	29.35	29.35	-1	3,981	-0.03%
2022/11/22	1	29.45	1	29.40	29.30	0	4,025	0.00%
2022/11/18	13	29.94	2	29.85	29.60	11	4,047	0.27%
2022/11/17	2	30.20	11	30.23	30.05	-9	4,006	-0.22%
2022/11/16	7	30.34	2	30.50	29.90	5	3,918	0.13%
2022/11/15	4.5	30.35	2	30.33	30.40	2.5	3,853	0.06%
2022/11/14	1	29.25	1	29.40	29.55	0	3,646	0.00%
2022/11/10	2	29.05	0	0.00	29.05	2	3,731	0.05%
2022/11/09	7	30.04	3	29.95	29.45	4	3,743	0.11%
2022/11/08	0	0.00	0.1	29.75	29.50	-0.1	3,698	0.00%
2022/11/07	2	29.63	6	29.72	29.55	-4	3,673	-0.11%
2022/11/04	0	0.00	9	29.77	29.85	-9	3,647	-0.25%
2022/11/03	0	0.00	1	28.90	29.00	-1	3,582	-0.03%
2022/11/02	2	28.70	2	28.80	28.75	0	3,572	0.00%
2022/10/28	1	27.45	0	0.00	27.40	1	3,635	0.03%
2022/10/27	0	0.00	4	27.80	27.85	-4	3,700	-0.11%
2022/10/26	1.1	27.98	0	0.00	27.60	1.1	3,758	0.03%
2022/10/25	0	0.00	3	27.70	27.65	-3	3,875	-0.08%
2022/10/24	1	27.75	0	0.00	27.40	1	4,217	0.02%
2022/10/21	2	27.55	1	27.35	27.45	1	4,228	0.02%
2022/10/20	1	27.45	2	27.60	27.30	-1	4,225	-0.02%
2022/10/18	0	0.00	2	28.25	28.25	-2	4,225	-0.05%
2022/10/17	7	27.36	0	0.00	27.80	7	4,251	0.16%
2022/10/13	2.1	28.06	0	0.00	27.20	2.1	4,332	0.05%
2022/10/12	1	28.85	3	28.78	28.70	-2	4,314	-0.05%
2022/10/11	1	28.75	2	28.75	28.75	-1	4,388	-0.02%
2022/10/07	0	0.00	1	29.60	29.60	-1	4,430	-0.02%
2022/10/06	70	29.79	6	29.78	29.85	64	4,486	1.43%
2022/10/05	0	0.00	5	29.05	28.90	-5	4,372	-0.11%
2022/10/04	1	28.45	1	28.55	28.75	0	4,383	0.00%
2022/09/30	1	27.50	0	0.00	28.15	1	4,609	0.02%
2022/09/29	9	28.54	4	28.53	28.20	5	4,664	0.11%
2022/09/28	1	28.25	1	28.60	27.75	0	4,663	0.00%
2022/09/27	6	27.87	1	28.20	28.20	5	4,600	0.11%
2022/09/26	7	28.28	6	28.09	27.80	1	4,633	0.02%
2022/09/23	4	29.80	16	29.85	29.50	-12	4,634	-0.26%
2022/09/22	0	0.00	2	29.90	29.95	-2	4,673	-0.04%
2022/09/21	1	30.10	2	30.10	30.05	-1	4,752	-0.02%
2022/09/20	18	30.15	5	30.26	30.30	13	4,883	0.27%
2022/09/19	6.4	29.15	3	28.95	28.85	3.4	4,809	0.07%
2022/09/16	0	0.00	1	29.90	29.60	-1	4,830	-0.02%
2022/09/15	11	29.87	2	29.70	29.55	9	4,799	0.19%
2022/09/14	0	0.00	4	29.33	29.45	-4	4,721	-0.08%
2022/09/13	0	0.00	2	29.15	29.20	-2	4,755	-0.04%
2022/09/12	0	0.00	1	29.30	29.30	-1	4,786	-0.02%
2022/09/08	2	28.55	0	0.00	28.90	2	4,750	0.04%
2022/09/07	2	28.08	0	0.00	28.10	2	4,776	0.04%
2022/09/06	1	28.55	6	28.83	28.50	-5	4,865	-0.10%
2022/09/05	7	29.10	8	28.86	28.85	-1	4,866	-0.02%
2022/09/01	2	29.78	1	29.80	29.55	1	4,867	0.02%
2022/08/31	2	30.03	28	29.80	30.30	-26	4,882	-0.53%
2022/08/30	23	29.73	0	0.00	29.55	23	4,830	0.48%
2022/08/29	5	29.59	6	29.45	29.50	-1	4,860	-0.02%
2022/08/24	1	30.45	0	0.00	30.35	1	4,814	0.02%
2022/08/23	2	30.23	2	30.45	30.35	0	4,826	0.00%
2022/08/22	4	30.85	0	0.00	30.55	4	4,838	0.08%
2022/08/17	11	30.39	9	30.36	30.25	2	4,779	0.04%
2022/08/16	5	31.30	0	31.30	31.20	5	4,682	0.11%
2022/08/15	1	31.20	6	31.23	31.25	-5	4,692	-0.11%
2022/08/12	3	30.22	3	30.42	30.50	0	4,800	0.00%
2022/08/11	5	30.46	5	30.45	30.30	0	4,891	0.00%
2022/08/10	3	30.27	19	30.39	30.30	-16	4,986	-0.32%
2022/08/09	0	0.00	11	29.88	30.10	-11	4,986	-0.22%
2022/08/08	25	29.54	7	29.61	29.70	18	4,982	0.36%
2022/08/05	2	29.95	0	0.00	29.95	2	4,964	0.04%
2022/08/04	7	29.77	4	29.80	29.90	3	4,959	0.06%
2022/08/03	2	30.60	3	31.40	30.50	-1	4,927	-0.02%
2022/08/02	2	31.23	3	31.40	31.35	-1	4,893	-0.02%
2022/08/01	4	32.44	10	32.34	31.95	-6	4,889	-0.12%
2022/07/29	2.5	31.05	3	30.97	31.90	-0.5	4,757	-0.01%
2022/07/27	2	30.30	3	30.15	30.60	-1	4,453	-0.02%
2022/07/26	0	0.00	5	30.40	30.10	-5	4,433	-0.11%
2022/07/25	5	30.90	0	0.00	31.00	5	4,395	0.11%
2022/07/22	1	31.35	0	0.00	31.35	1	4,372	0.02%
2022/07/21	5	31.00	1	31.40	31.75	4	4,397	0.09%
2022/07/20	2	31.70	3	31.45	31.20	-1	4,370	-0.02%
2022/07/19	0	0.00	2	31.45	31.50	-2	4,411	-0.05%
2022/07/15	3	30.77	3	30.97	31.10	0	4,350	0.00%
2022/07/14	2	29.88	1	30.25	30.90	1	4,320	0.02%
2022/07/13	2	30.18	3	30.17	30.00	-1	4,256	-0.02%
2022/07/12	0	0.00	3	29.25	29.25	-3	4,282	-0.07%
2022/07/11	13	30.49	12	30.34	30.20	1	4,322	0.02%
2022/07/08	3	30.05	14	29.76	30.30	-11	4,278	-0.26%
2022/07/07	3	28.58	6	28.28	28.90	-3	4,186	-0.07%
2022/07/06	20	28.71	3	28.87	28.60	17	4,222	0.40%
2022/07/05	0.4	27.80	8	28.00	28.10	-7.6	4,306	-0.18%
2022/07/04	8	27.60	8	28.00	27.55	0	4,364	0.00%
2022/07/01	1	28.80	0	0.00	28.35	1	4,636	0.02%
2022/06/30	2	28.95	40	29.46	28.80	-38	4,741	-0.80%
2022/06/29	11	30.30	10	30.20	30.20	1	4,745	0.02%
2022/06/28	0	0.00	6	30.42	30.80	-6	4,778	-0.13%
2022/06/24	5	29.59	3	29.53	29.80	2	4,888	0.04%
2022/06/22	0	0.00	3	28.15	28.45	-3	5,049	-0.06%
2022/06/21	0	0.00	1	28.55	28.75	-1	5,190	-0.02%
2022/06/20	0	0.00	1	27.70	27.20	-1	5,300	-0.02%
2022/06/15	0.1	29.50	0	0.00	29.35	0.1	5,699	0.00%
2022/06/14	1	28.25	0	0.00	28.90	1	5,669	0.02%
2022/06/13	4	28.55	0	0.00	28.45	4	5,760	0.07%
2022/06/10	1	29.20	0	0.00	29.30	1	5,851	0.02%
2022/06/09	2	29.85	2	29.75	29.65	0	6,019	0.00%
2022/06/08	0	30.00	1	29.80	29.70	-1	6,068	-0.02%
2022/06/07	4	29.75	2	29.70	29.55	2	6,206	0.03%
2022/06/06	0	0.00	1	29.40	29.30	-1	6,325	-0.02%
2022/06/01	1	29.40	0	0.00	29.45	1	6,505	0.02%
2022/05/31	0	0.00	3	29.25	29.15	-3	6,659	-0.05%
2022/05/30	0	0.00	2	29.30	29.40	-2	6,732	-0.03%
2022/05/26	0	0.00	58	28.57	28.55	-58	6,779	-0.86%
2022/05/25	0	0.00	5	28.79	28.95	-5	6,813	-0.07%
2022/05/24	3	28.40	0	0.00	28.25	3	6,884	0.04%
2022/05/23	2	28.83	1	29.40	28.80	1	6,884	0.01%
2022/05/20	8	29.89	7	30.01	29.40	1	6,919	0.01%
2022/05/19	1	29.05	3	29.10	29.60	-2	6,804	-0.03%
2022/05/18	3	29.00	8	29.18	29.45	-5	6,814	-0.07%
2022/05/17	2	28.20	0	0.00	28.50	2	6,817	0.03%
2022/05/13	0.1	27.50	0	0.00	27.50	0.1	6,923	0.00%
2022/05/12	4	26.88	0	0.00	26.55	4	6,994	0.06%
2022/05/11	4	27.33	0	0.00	27.25	4	7,008	0.06%
2022/05/10	0	0.00	5	27.30	27.45	-5	7,051	-0.07%
2022/05/09	6	27.33	4	27.25	27.15	2	7,221	0.03%
2022/05/06	2	28.85	1	28.95	28.70	1	7,247	0.01%
2022/05/05	6	29.69	0	0.00	29.75	6	7,312	0.08%
2022/05/04	1	28.90	0	0.00	29.10	1	7,306	0.01%
2022/05/03	0	0.00	1	28.80	28.75	-1	7,377	-0.01%
2022/04/28	1	29.10	0	0.00	28.85	1	7,530	0.01%
2022/04/27	1	28.40	4	28.30	28.75	-3	7,545	-0.04%
2022/04/26	5	29.36	0	0.00	29.20	5	7,622	0.07%
2022/04/25	18	29.54	3	29.42	29.20	15	7,678	0.20%
2022/04/22	11	31.00	0	0.00	31.05	11	7,645	0.14%
2022/04/21	17	31.66	0	0.00	31.60	17	7,709	0.22%
2022/04/20	0	0.00	1	32.30	32.30	-1	7,785	-0.01%
2022/04/19	1	32.10	1	32.25	32.05	0	7,852	0.00%
2022/04/18	26	31.70	6	32.05	31.30	20	8,049	0.25%
2022/04/15	121	31.98	2	31.93	31.90	119	8,136	1.46%	大買/鉅額交易
2022/04/14	3	32.38	0	0.00	32.30	3	8,330	0.04%
2022/04/13	45	32.58	0	0.00	32.85	45	8,546	0.53%
2022/04/12	2	32.25	32	32.31	32.50	-30	9,449	-0.32%
2022/04/11	39	32.96	6	32.97	32.70	33	9,696	0.34%
2022/04/08	5	34.50	0	0.00	34.15	5	9,656	0.05%
2022/04/07	44	35.35	11	35.69	34.05	33	9,718	0.34%
2022/04/06	12	35.68	0	0.00	35.70	12	9,652	0.12%
2022/04/01	5	35.46	3	35.43	35.90	2	9,998	0.02%
2022/03/31	5	35.74	9	35.93	35.50	-4	11,313	-0.04%
2022/03/30	6	35.28	36	35.82	35.95	-30	12,911	-0.23%
2022/03/29	7	35.29	10	35.43	34.90	-3	13,307	-0.02%
2022/03/28	3	35.27	3	35.30	35.55	0	13,210	0.00%
2022/03/25	9	36.08	8	36.12	35.60	1	13,187	0.01%
2022/03/24	15	35.81	3.4	35.84	35.50	11.6	13,079	0.09%
2022/03/23	0	0.00	4.6	35.46	35.35	-4.6	13,109	-0.04%
2022/03/22	1	35.60	5	35.59	35.70	-4	13,328	-0.03%
2022/03/21	11	35.16	17	35.59	35.10	-6	13,991	-0.04%
2022/03/18	2	33.55	3	34.42	34.35	-1	14,029	-0.01%
2022/03/17	1	33.50	1	33.90	33.75	0	14,278	0.00%
2022/03/16	4	33.19	2	33.00	32.95	2	14,679	0.01%
2022/03/15	1	33.00	0	0.00	32.85	1	14,651	0.01%
2022/03/14	6	33.65	0	0.00	33.45	6	14,637	0.04%
2022/03/11	2	34.60	3	34.80	34.75	-1	14,521	-0.01%
2022/03/10	1	34.65	7	34.50	34.35	-6	14,539	-0.04%
2022/03/09	18	33.58	5	33.72	34.00	13	14,477	0.09%
2022/03/08	1	32.10	0	0.00	32.15	1	14,571	0.01%
2022/03/07	3	33.05	7	33.10	33.00	-4	14,967	-0.03%
2022/03/04	0	0.00	2	34.78	34.40	-2	15,099	-0.01%
2022/03/03	4	34.25	5	34.39	34.25	-1	15,121	-0.01%
2022/03/02	1	33.40	0	0.00	33.60	1	15,242	0.01%
2022/03/01	1	33.70	0	0.00	33.85	1	15,363	0.01%
2022/02/25	1	33.90	0	0.00	33.25	1	15,621	0.01%
2022/02/24	3	33.72	129	33.50	33.30	-126	15,743	-0.80%	大賣/鉅額交易
2022/02/23	0	0.00	5	34.48	34.60	-5	15,845	-0.03%
2022/02/22	3	34.20	1	33.95	34.20	2	16,268	0.01%
2022/02/21	1	34.95	2	35.25	35.20	-1	16,631	-0.01%
2022/02/18	3	35.35	9	35.46	35.55	-6	17,442	-0.03%
2022/02/17	5	35.23	7	35.06	34.95	-2	17,780	-0.01%
2022/02/16	3	34.88	3	34.93	34.85	0	18,411	0.00%
2022/02/15	3	34.40	2	34.10	33.90	1	18,703	0.01%
2022/02/14	2	33.70	5	33.67	33.60	-3	19,805	-0.02%
2022/02/11	4	34.33	7	34.41	34.50	-3	21,027	-0.01%
2022/02/10	15	35.11	7	34.74	34.80	8	21,483	0.04%
2022/02/09	6	35.08	5	35.11	35.10	1	21,905	0.00%
2022/02/08	1	34.45	4	34.29	34.75	-3	22,079	-0.01%
2022/02/07	7	33.48	5	33.67	33.95	2	22,587	0.01%
2022/01/26	13	31.99	0	0.00	31.95	13	22,967	0.06%
2022/01/25	10	32.35	16	32.64	32.10	-6	23,820	-0.03%
2022/01/24	5	32.45	10	32.52	32.80	-5	24,747	-0.02%
2022/01/21	22	33.40	0	0.00	33.40	22	26,168	0.08%
2022/01/20	0	0.00	2	34.05	34.10	-2	27,583	-0.01%
2022/01/19	3	34.48	3	34.28	34.10	0	28,672	0.00%
2022/01/18	130.1	34.84	38	34.43	34.10	92.1	29,621	0.31%	大買/
2022/01/17	10	34.28	4	34.53	34.60	6	29,597	0.02%
2022/01/14	8	33.26	13	33.22	33.55	-5	29,550	-0.02%
2022/01/13	16	34.13	13	33.99	34.00	3	29,675	0.01%
2022/01/12	9	34.66	2	34.20	34.30	7	29,584	0.02%
2022/01/11	33	35.00	15	34.61	34.50	18	29,498	0.06%
2022/01/10	13	35.60	30	35.57	35.75	-17	29,286	-0.06%
2022/01/07	30	36.53	15	36.32	36.25	15	29,165	0.05%
2022/01/06	24	37.23	29	37.24	37.35	-5	28,931	-0.02%
2022/01/05	91	38.22	160	38.32	37.15	-69	28,728	-0.24%	大賣/
2022/01/04	28	36.76	16	36.75	37.10	12	27,826	0.04%
2022/01/03	3	36.27	9	36.17	35.95	-6	27,520	-0.02%
2021/12/30	7	36.69	3	36.60	36.60	4	27,480	0.01%
2021/12/29	21	36.69	23	36.82	36.65	-2	27,441	-0.01%
2021/12/28	35	37.42	24	37.37	36.90	11	27,314	0.04%
2021/12/27	55	38.13	61	37.91	37.60	-6	27,062	-0.02%
2021/12/24	59	37.72	126	38.85	39.95	-67	26,024	-0.26%	大賣/
2021/12/23	42	36.41	50	36.41	36.35	-8	24,424	-0.03%
2021/12/22	0	0.00	1	35.15	35.20	-1	24,030	0.00%
2021/12/21	1	34.90	3	35.03	35.15	-2	24,146	-0.01%
2021/12/20	6	35.22	21	35.01	35.30	-15	24,258	-0.06%
2021/12/17	25	35.35	8	35.00	35.20	17	24,494	0.07%
2021/12/16	6	36.16	15	36.21	36.00	-9	25,278	-0.04%
2021/12/15	18	36.30	22	36.04	35.00	-4	25,333	-0.02%
2021/12/14	5	35.61	0	0.00	35.60	5	24,657	0.02%
2021/12/13	17	35.91	3	35.60	35.50	14	24,521	0.06%
2021/12/10	1	35.85	12	35.53	36.00	-11	24,219	-0.05%
2021/12/08	0	0.00	5	33.90	33.80	-5	23,674	-0.02%
2021/12/07	6	33.79	8	33.69	33.55	-2	23,573	-0.01%
2021/12/06	7	33.84	3	33.85	33.80	4	23,497	0.02%
2021/12/03	4	32.98	5	33.09	33.15	-1	23,397	0.00%
2021/12/02	16	33.13	8	32.96	32.35	8	23,306	0.03%
2021/12/01	16	32.89	25	33.02	33.25	-9	23,147	-0.04%
2021/11/30	7	35.74	6	35.32	35.00	1	22,756	0.00%
2021/11/29	11	34.18	25	33.41	34.50	-14	22,557	-0.06%
2021/11/26	24	34.73	45	34.22	34.40	-21	22,383	-0.09%
2021/11/25	10	34.52	10	34.47	34.40	0	22,180	0.00%
2021/11/24	22	34.73	18	34.88	34.75	4	22,068	0.02%
2021/11/23	2	35.35	2	35.20	35.20	0	21,840	0.00%
2021/11/22	4	35.83	5.6	35.84	35.40	-1.6	21,725	-0.01%
2021/11/19	21	35.99	2	35.40	35.90	19	21,562	0.09%
2021/11/18	24	36.35	41	36.30	36.00	-17	21,120	-0.08%
2021/11/17	180	37.94	25	38.77	37.30	155	20,685	0.75%	大買/鉅額交易
2021/11/16	20	36.84	7	36.81	37.25	13	19,849	0.07%
2021/11/15	30	37.15	106	38.26	37.25	-76	19,423	-0.39%	大賣/
2021/11/12	15.1	35.85	128	36.20	35.85	-112.9	18,705	-0.60%	大賣/鉅額交易
2021/11/11	202.5	36.79	146.2	37.31	36.25	56.3	18,338	0.31%	大買/大賣/
2021/11/10	158	37.11	90	36.31	37.10	68	17,216	0.39%	大買/
2021/11/09	127	34.97	25	35.01	34.90	102	15,946	0.64%	大買/鉅額交易
2021/11/08	29	34.51	173	34.28	34.70	-144	15,597	-0.92%	大賣/鉅額交易
2021/11/05	146.4	33.75	42	33.89	34.25	104.4	15,295	0.68%	大買/鉅額交易
2021/11/04	17	34.75	18	34.05	34.40	-1	14,950	-0.01%
2021/11/03	60	33.49	134	33.54	33.30	-74	14,421	-0.51%	大賣/
2021/11/02	38	33.95	65	34.35	33.10	-27	14,291	-0.19%
2021/11/01	48	35.87	114	35.74	36.30	-66	13,606	-0.49%	大賣/
2021/10/29	143.6	34.61	58.3	33.95	34.60	85.3	12,750	0.67%	大買/
2021/10/28	188	32.74	37	32.38	32.20	151	11,254	1.34%	大買/鉅額交易
2021/10/27	54	30.28	62	30.97	31.95	-8	9,770	-0.08%
2021/10/26	10	30.05	37	29.68	29.05	-27	8,702	-0.31%
2021/10/25	2	28.15	14	28.35	28.45	-12	7,660	-0.16%
2021/10/22	5	28.00	1	27.85	27.95	4	7,743	0.05%
2021/10/21	8	28.28	0	0.00	28.00	8	8,139	0.10%
2021/10/20	4	27.46	3	27.55	27.55	1	7,934	0.01%
2021/10/19	0	0.00	2	27.35	27.35	-2	7,935	-0.03%
2021/10/18	1	27.00	0	0.00	26.95	1	7,912	0.01%
2021/10/14	4	26.63	0	0.00	26.45	4	7,930	0.05%
2021/10/13	2.1	26.74	1	26.70	26.60	1.1	7,905	0.01%
2021/10/12	0.1	27.25	2	27.80	27.25	-1.9	7,841	-0.02%
2021/10/08	3	28.05	17	28.56	28.05	-14	7,779	-0.18%
2021/10/07	1	28.45	12	28.06	28.55	-11	7,768	-0.14%
2021/10/06	11	28.03	12	27.93	27.50	-1	7,741	-0.01%
2021/10/05	13	28.45	15	28.13	28.30	-2	7,721	-0.03%
2021/10/04	15	28.82	7	28.86	28.80	8	7,622	0.10%
2021/10/01	2	28.53	1	28.80	28.50	1	7,383	0.01%
2021/09/30	10	28.65	12	28.49	28.45	-2	7,122	-0.03%
2021/09/29	13	28.50	22	28.49	28.25	-9	7,123	-0.13%
2021/09/28	6	28.47	5	28.49	28.75	1	7,226	0.01%
2021/09/27	47	28.37	58	28.17	28.10	-11	7,833	-0.14%
2021/09/24	34	29.03	20	29.14	28.90	14	8,042	0.17%
2021/09/23	28	29.29	22	29.35	29.35	6	7,733	0.08%
2021/09/22	6	28.58	17	28.37	29.40	-11	6,798	-0.16%
2021/09/17	4	27.96	4	27.86	27.90	0	6,444	0.00%
2021/09/16	13	27.54	5	27.85	27.25	8	6,417	0.12%
2021/09/15	16	27.36	0	0.00	27.35	16	6,317	0.25%
2021/09/14	3	26.95	7	27.10	26.95	-4	6,255	-0.06%
2021/09/08	2	26.30	3	26.43	26.30	-1	6,296	-0.02%
2021/09/06	5	27.62	3	26.90	26.80	2	6,296	0.03%
2021/09/02	8	26.74	2	26.65	26.55	6	6,134	0.10%
2021/09/01	1	27.30	0	0.00	27.25	1	6,095	0.02%
2021/08/31	0	0.00	1	26.70	26.85	-1	6,072	-0.02%
2021/08/27	1	26.65	1	26.90	26.60	0	6,056	0.00%
2021/08/26	1	26.80	6	26.53	26.55	-5	6,004	-0.08%
2021/08/25	2	26.50	2	26.35	26.70	0	5,983	0.00%
2021/08/20	5	25.60	3	25.77	25.50	2	6,031	0.03%
2021/08/19	1	25.30	3	25.55	25.30	-2	6,012	-0.03%
2021/08/18	9	25.87	2	26.15	26.40	7	6,042	0.12%
2021/08/17	1	26.45	5	26.60	26.00	-4	6,029	-0.07%
2021/08/16	8	26.44	16	26.23	26.45	-8	6,022	-0.13%
2021/08/13	2	27.10	10	27.00	27.00	-8	5,997	-0.13%
2021/08/12	11	27.58	6	27.35	27.30	5	5,980	0.08%
2021/08/11	5	27.75	15	27.75	27.90	-10	5,844	-0.17%
2021/08/10	2	27.30	0	0.00	27.25	2	5,705	0.04%
2021/08/09	18	27.88	1	27.85	27.80	17	5,752	0.30%
2021/08/06	20	28.63	13	28.47	28.45	7	5,749	0.12%
2021/08/05	9	27.83	3	27.73	27.50	6	5,460	0.11%
2021/08/04	0	0.00	2	27.65	28.05	-2	5,397	-0.04%
2021/08/03	1	26.90	4	26.85	26.85	-3	5,384	-0.06%
2021/07/30	2	27.15	2	27.05	26.95	0	5,531	0.00%
2021/07/29	0	0.00	1	27.10	27.05	-1	5,629	-0.02%
2021/07/28	6	27.16	15	27.15	27.50	-9	5,589	-0.16%
2021/07/27	28	28.24	27	27.20	28.30	1	5,543	0.02%
2021/07/23	21	26.15	2	26.30	26.30	19	5,234	0.36%
2021/07/22	10	26.20	2	26.10	26.10	8	5,367	0.15%
2021/07/21	1	25.95	30	26.44	25.90	-29	5,396	-0.54%
2021/07/20	11	26.53	29	26.43	26.45	-18	5,393	-0.33%
2021/07/19	7	26.96	50	27.00	26.95	-43	5,420	-0.79%
2021/07/15	5	26.65	5	26.70	26.75	0	5,614	0.00%
2021/07/14	62	26.68	86	26.64	26.50	-24	5,657	-0.42%
2021/07/13	75	27.58	0	0.00	27.15	75	5,649	1.33%
2021/07/12	0	0.00	27	26.87	27.55	-27	5,613	-0.48%
2021/07/09	5	27.00	0	0.00	26.85	5	5,555	0.09%
2021/07/08	1	27.30	10	27.50	27.25	-9	5,633	-0.16%
2021/07/07	27	27.56	54	27.66	27.35	-27	5,739	-0.47%
2021/07/06	45	28.23	39	28.08	27.90	6	5,753	0.10%
2021/07/05	19.5	28.98	4	29.01	28.85	15.5	5,841	0.27%
2021/07/02	63	28.76	12	28.56	28.90	51	5,701	0.89%
2021/07/01	7	27.28	11	27.43	27.50	-4	5,185	-0.08%
2021/06/29	15	26.17	3	25.90	25.85	12	5,802	0.21%
2021/06/28	3	26.30	0	0.00	26.25	3	5,815	0.05%
2021/06/25	0	0.00	1	27.30	27.70	-1	5,871	-0.02%
2021/06/24	5	27.29	1	27.30	27.15	4	5,800	0.07%
2021/06/22	2	27.00	0	0.00	26.80	2	5,881	0.03%
2021/06/21	2	26.60	0	0.00	26.55	2	5,896	0.03%
2021/06/18	2	27.00	30	27.10	27.00	-28	5,929	-0.47%
2021/06/16	1	27.30	0	0.00	27.15	1	6,019	0.02%
2021/06/11	2	26.95	3	27.00	26.85	-1	6,058	-0.02%
2021/06/09	3	26.60	0	0.00	26.60	3	6,117	0.05%
2021/06/08	30	26.50	5	26.66	26.55	25	6,165	0.41%
2021/06/07	2	26.50	2	26.65	26.50	0	6,237	0.00%
2021/06/04	2	26.43	2	26.40	26.30	0	6,241	0.00%
2021/06/02	1	26.90	25	26.70	26.80	-24	6,332	-0.38%
2021/06/01	0	0.00	1	26.70	26.65	-1	6,455	-0.02%
2021/05/31	0	0.00	2	26.55	26.40	-2	6,475	-0.03%
2021/05/28	2	26.35	0	0.00	26.35	2	6,488	0.03%
2021/05/27	10	25.50	20	25.57	26.10	-10	6,493	-0.15%
2021/05/26	16	25.70	0	0.00	25.70	16	6,527	0.25%
2021/05/25	8	25.99	0	0.00	25.75	8	6,504	0.12%
2021/05/24	1	25.70	0	0.00	25.75	1	6,556	0.02%
2021/05/21	2	25.43	2	25.50	25.50	0	6,611	0.00%
2021/05/20	3	25.20	0	0.00	25.15	3	6,854	0.04%
2021/05/19	10	25.00	8	25.01	25.05	2	6,914	0.03%
2021/05/18	6	24.18	10	24.20	24.80	-4	6,952	-0.06%
2021/05/17	11	23.03	27	23.30	23.00	-16	6,981	-0.23%
2021/05/14	3	24.85	2	24.85	24.80	1	6,950	0.01%
2021/05/13	1	25.60	1	25.20	25.05	0	7,022	0.00%
2021/05/12	9	25.68	11	25.88	25.45	-2	6,988	-0.03%
2021/05/11	9	26.76	3	27.40	26.55	6	6,855	0.09%
2021/05/10	4	28.76	11	28.45	28.25	-7	6,814	-0.10%
2021/05/07	5	28.98	7	29.01	28.95	-2	6,742	-0.03%
2021/05/06	27	28.90	9	28.81	29.05	18	6,726	0.27%
2021/05/04	6	27.24	5	27.19	27.20	1	6,710	0.01%
2021/05/03	4	28.76	2	28.70	28.50	2	6,635	0.03%
2021/04/29	0	0.00	2	29.45	29.45	-2	6,620	-0.03%
2021/04/28	12	29.84	25	29.83	29.90	-13	6,596	-0.20%
2021/04/27	10	29.22	10	29.25	29.10	0	6,536	0.00%
2021/04/26	3	29.12	15	29.08	29.05	-12	6,546	-0.18%
2021/04/23	2	29.00	14	28.97	29.05	-12	6,574	-0.18%
2021/04/22	4	29.34	33	29.52	29.05	-29	6,618	-0.44%
2021/04/21	5	30.02	3	30.20	29.95	2	6,558	0.03%
2021/04/20	2	29.65	2	29.65	29.65	0	6,499	0.00%
2021/04/19	3	29.45	4	29.50	29.45	-1	6,594	-0.02%
2021/04/16	2	29.25	1	29.25	29.25	1	6,646	0.02%
2021/04/15	2	29.03	0	0.00	29.05	2	6,984	0.03%
2021/04/14	12	28.88	6	29.29	28.95	6	7,744	0.08%
2021/04/13	19	29.89	14	30.29	29.25	5	7,860	0.06%
2021/04/12	14	30.21	1	30.20	30.15	13	7,837	0.17%
2021/04/09	25	30.18	11	30.21	30.10	14	7,846	0.18%
2021/04/08	49	30.95	1	31.35	30.95	48	7,669	0.63%
2021/04/07	24	31.24	11	31.09	31.30	13	7,565	0.17%
2021/04/06	45	30.95	47	30.95	31.35	-2	7,343	-0.03%
2021/04/01	22	29.86	7	29.81	29.90	15	6,835	0.22%
2021/03/31	0	0.00	2	29.00	28.95	-2	6,472	-0.03%
2021/03/30	5	29.07	4	29.10	29.15	1	6,609	0.02%
2021/03/29	0	0.00	3	28.63	28.65	-3	6,537	-0.05%
2021/03/26	1	28.65	10	28.75	28.75	-9	6,590	-0.14%
2021/03/25	6	29.00	4	28.90	28.70	2	6,643	0.03%
2021/03/24	3	28.67	2	28.53	28.60	1	6,640	0.02%
2021/03/23	2	28.90	0	0.00	28.75	2	6,679	0.03%
2021/03/22	0	0.00	9	29.10	29.20	-9	6,663	-0.14%
2021/03/19	1	28.75	4	28.75	28.90	-3	6,684	-0.04%
2021/03/18	2	28.65	0	0.00	28.70	2	6,677	0.03%
2021/03/17	6	28.65	0	0.00	28.65	6	6,757	0.09%
2021/03/16	11	28.47	0	0.00	28.40	11	6,885	0.16%
2021/03/15	8	28.36	15	28.40	28.35	-7	6,999	-0.10%
2021/03/12	6	28.71	0	0.00	28.55	6	7,075	0.08%
2021/03/11	7	28.63	4	28.63	28.70	3	7,383	0.04%
2021/03/10	3	28.67	0	0.00	28.55	3	7,414	0.04%
2021/03/09	2	28.65	1	28.55	28.60	1	7,626	0.01%
2021/03/08	1	28.95	10	28.95	28.95	-9	7,746	-0.12%
2021/03/05	17	28.98	7	28.94	29.30	10	7,831	0.13%
2021/03/04	2	28.63	2	28.65	28.75	0	7,950	0.00%
2021/03/03	4	28.65	2	28.50	28.75	2	8,118	0.02%
2021/03/02	1	29.05	2	29.55	28.90	-1	8,466	-0.01%
2021/02/26	4	29.06	1	28.90	29.30	3	9,090	0.03%
2021/02/25	2	29.40	0	0.00	29.40	2	9,524	0.02%
2021/02/24	6	29.73	0	0.00	29.30	6	9,629	0.06%
2021/02/23	3	29.73	0	0.00	29.70	3	9,582	0.03%
2021/02/22	10	30.01	5	30.14	30.10	5	9,545	0.05%
2021/02/19	6	29.67	11	29.35	29.75	-5	9,340	-0.05%
2021/02/18	3	29.12	5	29.20	29.15	-2	9,323	-0.02%
2021/02/17	2	28.90	3	28.58	28.95	-1	9,339	-0.01%
2021/02/05	2	28.93	0	0.00	28.85	2	9,308	0.02%
2021/02/04	3	28.98	2	29.25	29.10	1	9,358	0.01%
2021/02/02	6	28.07	0	0.00	28.20	6	9,438	0.06%
2021/02/01	10	27.49	1	27.45	27.90	9	9,682	0.09%
2021/01/29	5	28.38	3	28.20	28.20	2	9,673	0.02%
2021/01/28	2	28.80	1	28.45	28.80	1	9,829	0.01%
2021/01/27	6	28.95	3	29.15	29.15	3	9,855	0.03%
2021/01/26	5	28.97	3	29.10	28.85	2	9,887	0.02%
2021/01/25	4	28.28	4	28.30	28.40	0	9,849	0.00%
2021/01/22	4	28.34	2	28.23	28.60	2	9,901	0.02%
2021/01/21	8	28.01	5	28.55	27.95	3	9,941	0.03%
2021/01/20	6	28.53	11	28.51	28.20	-5	10,007	-0.05%
2021/01/19	0	0.00	6	29.50	29.20	-6	9,997	-0.06%
2021/01/18	1	28.70	5	28.33	29.15	-4	10,064	-0.04%
2021/01/15	15	28.88	6	29.07	28.80	9	10,122	0.09%
2021/01/14	5	29.44	2	29.53	29.55	3	10,154	0.03%
2021/01/13	8	29.04	100	29.15	29.05	-92	10,198	-0.90%
2021/01/12	15	29.07	0	0.00	29.00	15	10,221	0.15%
2021/01/11	2	29.80	6	29.75	29.65	-4	10,156	-0.04%
2021/01/08	9	29.98	7	30.02	30.20	2	10,271	0.02%
2021/01/07	7	30.91	25	30.91	31.25	-18	10,264	-0.18%
2021/01/06	11	29.32	1	29.25	29.45	10	10,401	0.10%
2021/01/05	3	29.67	6	29.49	29.50	-3	10,848	-0.03%
2021/01/04	5	29.30	28	29.25	29.30	-23	10,806	-0.21%
2020/12/31	2	29.00	8	29.01	28.95	-6	10,719	-0.06%
2020/12/30	5	29.10	0	0.00	29.00	5	10,720	0.05%
2020/12/29	8	28.91	0	0.00	28.85	8	10,861	0.07%
2020/12/28	0	0.00	6	28.75	29.05	-6	10,807	-0.06%
2020/12/25	5	28.86	3	28.93	28.85	2	10,741	0.02%
2020/12/24	36	28.76	2	28.95	29.05	34	10,699	0.32%
2020/12/23	5	27.92	21	28.49	28.45	-16	10,545	-0.15%
2020/12/22	69	28.19	4	27.95	27.80	65	10,587	0.61%
2020/12/21	6	27.80	4	27.85	28.20	2	10,567	0.02%
2020/12/18	14	27.84	17	27.79	28.00	-3	10,552	-0.03%
2020/12/17	6	28.31	2	28.35	28.30	4	10,550	0.04%
2020/12/16	1	28.45	56	28.30	28.50	-55	10,647	-0.52%
2020/12/15	30	28.17	35	28.09	28.05	-5	10,752	-0.05%
2020/12/14	2	28.78	0	0.00	28.75	2	10,775	0.02%
2020/12/11	9	28.43	0	0.00	28.55	9	10,797	0.08%
2020/12/10	4	28.88	3	29.28	28.95	1	10,799	0.01%
2020/12/09	29	29.35	37	29.54	29.45	-8	10,678	-0.07%
2020/12/08	13	29.69	12	29.80	29.65	1	10,686	0.01%
2020/12/07	30	30.67	40	30.17	30.10	-10	10,646	-0.09%
2020/12/04	3	29.58	11	29.52	29.55	-8	10,389	-0.08%
2020/12/03	107	29.64	28	29.70	29.65	79	10,475	0.75%	大買/
2020/12/02	121	29.68	0	0.00	29.35	121	10,456	1.16%	大買/鉅額交易
2020/12/01	5	29.29	14	29.29	29.25	-9	10,437	-0.09%
2020/11/30	18	29.44	11	29.60	29.55	7	10,438	0.07%
2020/11/27	9	29.00	1.8	29.09	28.90	7.2	10,370	0.07%
2020/11/26	49	28.90	29	28.90	28.60	20	10,410	0.19%
2020/11/25	169	29.19	174.2	29.16	28.70	-5.2	10,293	-0.05%	大買/大賣/
2020/11/24	21	27.61	70	27.52	28.00	-49	9,916	-0.49%
2020/11/23	88	26.85	8	26.77	27.05	80	10,531	0.76%
2020/11/20	3	26.50	0	0.00	26.50	3	10,995	0.03%
2020/11/19	1	26.40	10	26.50	26.35	-9	11,881	-0.08%
2020/11/18	3	26.60	106	26.30	26.40	-103	12,277	-0.84%	大賣/鉅額交易
2020/11/17	18	26.31	14	26.37	26.30	4	12,330	0.03%
2020/11/16	1	26.50	0	0.00	26.50	1	12,539	0.01%
2020/11/13	5	26.74	5	26.67	26.70	0	12,918	0.00%
2020/11/12	122	27.02	4	26.75	26.70	118	12,992	0.91%	大買/鉅額交易
2020/11/11	19	26.86	11	26.99	27.00	8	13,063	0.06%
2020/11/10	12	26.63	28	26.55	26.60	-16	13,212	-0.12%
2020/11/09	29	27.45	18	27.54	27.25	11	13,237	0.08%
2020/11/06	5	26.97	35	26.79	26.95	-30	13,109	-0.23%
2020/11/05	37	27.21	14	27.18	27.05	23	13,502	0.17%
2020/11/04	3	26.85	0	0.00	26.70	3	14,041	0.02%
2020/11/03	12	26.86	3	26.88	26.65	9	14,123	0.06%
2020/11/02	1	25.90	0	0.00	26.25	1	14,129	0.01%
2020/10/30	5	26.34	2	26.55	26.10	3	14,159	0.02%
2020/10/29	0	0.00	3	26.42	26.60	-3	14,257	-0.02%
2020/10/28	1	26.80	13	27.10	26.80	-12	14,356	-0.08%
2020/10/27	4	26.66	14	26.80	26.65	-10	14,261	-0.07%
2020/10/26	0	0.00	12	27.14	27.00	-12	14,253	-0.08%
2020/10/23	11	26.94	6	27.17	26.80	5	14,219	0.04%
2020/10/22	3	27.07	16	26.74	26.65	-13	14,153	-0.09%
2020/10/21	2	27.05	12	26.77	26.60	-10	14,090	-0.07%
2020/10/20	3	26.58	5	26.55	26.55	-2	14,113	-0.01%
2020/10/19	1	26.65	1	26.70	26.40	0	14,127	0.00%
2020/10/16	8	26.47	114	26.32	26.30	-106	14,211	-0.75%	大賣/鉅額交易
2020/10/15	21	26.93	22	27.13	26.70	-1	14,127	-0.01%
2020/10/14	76	27.49	55	27.62	27.35	21	13,843	0.15%
2020/10/13	49	26.38	35	26.21	26.85	14	13,162	0.11%
2020/10/12	3	25.45	0	0.00	25.40	3	12,871	0.02%
2020/10/08	5	25.25	17	25.24	25.15	-12	13,148	-0.09%
2020/10/07	1	25.15	20	25.16	25.15	-19	13,411	-0.14%
2020/10/06	30	25.16	18	25.14	25.20	12	13,424	0.09%
2020/09/30	0	0.00	2	24.00	23.95	-2	13,412	-0.01%
2020/09/29	6	23.89	7	23.86	23.85	-1	13,506	-0.01%
2020/09/28	0	0.00	4	23.80	24.00	-4	13,556	-0.03%
2020/09/25	20	23.27	14	23.14	23.30	6	13,669	0.04%
2020/09/24	11	24.25	12	24.10	24.05	-1	13,606	-0.01%
2020/09/23	26	24.95	12	24.78	24.65	14	13,637	0.10%
2020/09/22	21	25.10	19	25.06	24.90	2	13,792	0.01%
2020/09/21	12	25.98	11	25.84	25.55	1	13,707	0.01%
2020/09/18	48	25.69	6	25.73	25.85	42	13,614	0.31%
2020/09/17	35	25.42	76	25.49	25.40	-41	13,518	-0.30%
2020/09/16	26	25.34	15	25.17	25.15	11	13,427	0.08%
2020/09/15	2	25.30	41	25.00	25.35	-39	13,387	-0.29%
2020/09/11	6	24.36	55	24.70	24.30	-49	13,291	-0.37%
2020/09/10	4	25.11	7	25.05	25.05	-3	13,146	-0.02%
2020/09/09	11	25.28	1	25.20	25.30	10	13,065	0.08%
2020/09/08	6	25.88	7	25.74	25.65	-1	12,970	-0.01%
2020/09/07	148	25.87	7	26.06	25.60	141	12,800	1.10%	大買/鉅額交易
2020/09/04	14	25.33	15	24.98	25.40	-1	12,613	-0.01%
2020/09/03	2	25.43	0	0.00	25.30	2	12,470	0.02%
2020/09/02	10	25.60	2	25.48	25.50	8	12,328	0.06%
2020/09/01	19	25.38	10	25.34	25.25	9	12,153	0.07%
2020/08/31	5	25.89	5	25.85	25.85	0	11,924	0.00%
2020/08/28	9	25.92	52	26.12	26.20	-43	11,663	-0.37%
2020/08/27	84	26.40	83	26.61	26.30	1	11,390	0.01%
2020/08/26	70	25.81	40	25.88	25.65	30	10,297	0.29%
2020/08/25	75	25.66	35	25.62	26.40	40	9,697	0.41%
2020/08/24	30	24.52	10	24.58	24.95	20	8,780	0.23%
2020/08/21	7	23.69	8	23.99	24.00	-1	8,376	-0.01%
2020/08/20	20	23.86	73	23.89	23.40	-53	8,269	-0.64%
2020/08/19	39	25.55	38	25.41	25.45	1	7,991	0.01%
2020/08/18	4	24.45	6	24.47	24.80	-2	7,530	-0.03%
2020/08/17	7	24.71	3	25.00	24.70	4	7,421	0.05%
2020/08/14	17	24.89	21	24.78	24.85	-4	7,251	-0.06%
2020/08/13	15	24.27	20	24.05	24.00	-5	7,003	-0.07%
2020/08/12	5	24.37	0	0.00	24.55	5	6,865	0.07%
2020/08/11	42	24.83	33	24.97	24.80	9	6,718	0.13%
2020/08/10	12	24.23	35	24.59	25.30	-23	6,250	-0.37%
2020/08/07	4	23.35	0	0.00	23.50	4	5,512	0.07%
2020/08/06	3	23.17	0	0.00	23.10	3	5,373	0.06%
2020/08/05	7	23.27	0	0.00	23.30	7	5,299	0.13%
2020/08/04	37	23.72	10	23.75	23.30	27	5,214	0.52%
2020/08/03	80	23.17	3	23.25	23.20	77	5,131	1.50%
2020/07/31	5	22.58	0	0.00	22.50	5	4,952	0.10%
2020/07/29	0	0.00	5	22.20	22.75	-5	4,872	-0.10%
2020/07/28	2	21.90	30	21.98	21.60	-28	4,798	-0.58%
2020/07/27	1	21.95	0	0.00	21.90	1	4,777	0.02%
2020/07/24	2	22.38	8	22.36	22.35	-6	4,727	-0.13%
2020/07/23	0	0.00	20	23.10	22.95	-20	4,609	-0.43%
2020/07/22	3	22.73	8	22.76	23.25	-5	4,529	-0.11%
2020/07/21	15	22.64	2	22.73	22.40	13	4,421	0.29%
2020/07/20	0	0.00	12	22.76	22.65	-12	4,303	-0.28%
2020/07/17	37	23.49	57	23.14	23.15	-20	4,216	-0.47%
2020/07/16	54	23.58	9	23.41	23.60	45	3,989	1.13%
2020/07/15	26	22.84	5	22.78	22.70	21	3,602	0.58%
2020/07/14	14	21.74	28	21.69	22.30	-14	3,287	-0.43%
2020/07/13	1	21.05	2	21.13	21.10	-1	3,001	-0.03%
2020/07/10	0	0.00	12	21.30	21.10	-12	2,971	-0.40%
2020/07/08	0	0.00	1	21.10	20.70	-1	2,907	-0.03%
2020/07/07	1	20.40	0	0.00	20.65	1	2,813	0.04%
2020/07/06	0	0.00	11	20.61	20.55	-11	2,786	-0.39%
2020/07/03	2	20.33	2	20.55	20.50	0	2,673	0.00%
2020/07/02	11	20.57	1	20.55	20.55	10	2,662	0.38%
2020/07/01	0	0.00	9	20.11	21.00	-9	2,564	-0.35%
2020/06/29	1	19.80	0	0.00	19.55	1	2,360	0.04%
2020/06/24	0	0.00	8	20.90	20.95	-8	2,304	-0.35%
2020/06/23	0	0.00	6	20.80	20.80	-6	2,372	-0.25%
2020/06/22	6	20.70	0	0.00	20.70	6	2,383	0.25%
2020/06/19	4	20.81	0	0.00	20.70	4	2,391	0.17%
2020/06/16	10	20.55	0	0.00	20.55	10	2,414	0.41%
2020/06/12	1	20.20	0	0.00	20.30	1	2,519	0.04%
2020/06/09	1	20.95	1	20.95	20.90	0	2,625	0.00%
2020/06/05	3	20.95	4	20.94	20.95	-1	2,688	-0.04%
2020/06/04	0	0.00	2	21.00	20.95	-2	2,737	-0.07%
2020/06/03	4	20.84	5	20.87	20.80	-1	2,785	-0.04%
2020/06/02	2	20.60	0	0.00	20.60	2	2,799	0.07%
2020/06/01	0	0.00	7	20.65	20.65	-7	2,800	-0.25%
2020/05/29	1	20.55	5	20.60	20.40	-4	2,810	-0.14%
2020/05/28	5	20.50	0	0.00	20.40	5	2,816	0.18%
2020/05/27	1	20.35	0	0.00	20.40	1	2,837	0.04%
2020/05/25	0	0.00	1	20.25	20.40	-1	2,902	-0.03%
2020/05/22	2	20.45	0	0.00	20.25	2	2,932	0.07%
2020/05/21	2	20.65	1	20.60	20.65	1	2,951	0.03%
2020/05/19	0	0.00	1	20.55	20.55	-1	3,059	-0.03%
2020/05/14	10	20.20	10	20.35	20.00	0	3,180	0.00%
2020/05/13	1	20.55	0	0.00	20.55	1	3,186	0.03%
2020/05/12	3	20.50	7	20.49	20.50	-4	3,246	-0.12%
2020/05/11	2	20.43	0	0.00	20.40	2	3,273	0.06%
2020/05/08	21	20.54	28	20.53	20.40	-7	3,271	-0.21%
2020/05/07	5	20.70	4	20.90	21.20	1	3,191	0.03%
2020/05/06	3	20.60	1	20.55	20.50	2	3,212	0.06%
2020/05/05	1	20.60	1	20.60	20.50	0	3,310	0.00%
2020/04/30	4	20.75	0	0.00	20.90	4	3,364	0.12%
2020/04/29	2	20.55	2	20.50	20.50	0	3,390	0.00%
2020/04/28	0	0.00	5	20.20	20.30	-5	3,444	-0.15%
2020/04/27	1	20.20	0	0.00	20.20	1	3,585	0.03%
2020/04/24	5	20.15	0	0.00	20.10	5	3,622	0.14%
2020/04/23	1	19.70	0	0.00	19.75	1	3,599	0.03%
2020/04/22	0	0.00	1	18.95	19.30	-1	3,682	-0.03%
2020/04/21	10	19.85	0	0.00	19.20	10	3,741	0.27%
2020/04/20	36	19.91	0	0.00	19.80	36	3,824	0.94%
2020/04/17	0	0.00	11	19.95	19.90	-11	3,946	-0.28%
2020/04/16	0	0.00	11	19.99	20.00	-11	3,918	-0.28%
2020/04/15	6	20.09	0	0.00	20.10	6	3,922	0.15%
2020/04/13	0	0.00	1	19.60	19.80	-1	3,913	-0.03%
2020/04/10	20	19.18	0	0.00	19.20	20	3,842	0.52%
2020/04/08	0	0.00	1	19.20	19.25	-1	3,879	-0.03%
2020/04/07	2	18.60	0	0.00	18.65	2	3,880	0.05%
2020/04/01	0	0.00	2	17.90	18.10	-2	3,974	-0.05%
2020/03/31	0	0.00	4	18.15	17.95	-4	3,977	-0.10%
2020/03/27	14	18.75	7	18.55	18.20	7	4,021	0.17%
2020/03/26	3	17.50	5	17.43	17.70	-2	3,905	-0.05%
2020/03/25	5	17.95	3	17.68	17.70	2	3,884	0.05%
2020/03/24	1	16.60	0	0.00	16.90	1	3,869	0.03%
2020/03/23	0	0.00	2	16.10	16.10	-2	3,876	-0.05%
2020/03/20	4	16.83	0	0.00	16.85	4	3,879	0.10%
2020/03/19	5	16.02	0	0.00	15.35	5	3,869	0.13%
2020/03/18	1	17.55	0	0.00	17.00	1	3,824	0.03%
2020/03/17	1	17.80	0	0.00	17.40	1	3,870	0.03%
2020/03/16	0	0.00	1	18.85	18.25	-1	3,862	-0.03%
2020/03/13	16	18.28	0	0.00	18.80	16	3,864	0.41%
2020/03/12	5	20.12	5	20.05	19.90	0	3,867	0.00%
2020/03/09	10	22.50	0	0.00	22.05	10	3,775	0.26%
2020/03/06	1	22.95	0	0.00	22.95	1	3,723	0.03%
2020/03/05	1	23.35	0	0.00	23.30	1	3,712	0.03%
2020/03/02	7	23.09	0	0.00	23.10	7	3,978	0.18%
2020/02/27	1	23.35	5	23.45	23.35	-4	4,062	-0.10%
2020/02/26	2	23.90	0	0.00	23.95	2	4,114	0.05%
2020/02/24	3	24.03	0	0.00	24.05	3	4,155	0.07%
2020/02/21	2	24.40	0	0.00	24.35	2	4,146	0.05%
2020/02/20	2	24.48	0	0.00	24.50	2	4,153	0.05%
2020/02/19	2	24.33	3	24.30	24.35	-1	4,138	-0.02%
2020/02/18	10	23.90	34	24.03	24.10	-24	4,320	-0.56%
2020/02/14	5	23.35	3	23.57	23.55	2	4,521	0.04%
2020/02/13	0	0.00	1	23.55	23.35	-1	4,508	-0.02%
2020/02/12	1	23.20	0	0.00	23.25	1	4,518	0.02%
2020/02/07	1	22.95	10	22.95	22.95	-9	4,514	-0.20%
2020/02/06	0	0.00	7	23.30	23.35	-7	4,491	-0.16%
2020/02/05	23	22.58	10	22.50	22.50	13	4,420	0.29%
2020/02/04	0	0.00	3	22.80	22.80	-3	4,384	-0.07%
2020/02/03	16	21.91	15	22.31	22.50	1	4,378	0.02%
2020/01/31	8	23.06	1	22.85	23.30	7	4,319	0.16%
2020/01/30	21	23.32	5	23.40	22.85	16	4,275	0.37%
2020/01/20	0	0.00	27	25.37	25.35	-27	4,161	-0.65%
2020/01/17	10	25.15	12	25.10	25.10	-2	4,193	-0.05%
2020/01/16	19	25.31	14	25.37	25.25	5	4,164	0.12%
2020/01/15	0	0.00	5	25.20	25.15	-5	4,079	-0.12%
2020/01/14	10	25.00	18	25.01	25.00	-8	4,057	-0.20%
2020/01/13	9	24.76	9	24.25	24.85	0	3,956	0.00%
2020/01/10	1	24.05	10	24.05	24.10	-9	3,839	-0.23%
2020/01/08	10	23.65	11	23.80	23.60	-1	3,819	-0.03%
2020/01/07	10	23.80	0	0.00	23.80	10	3,796	0.26%
2020/01/06	10	23.95	18	24.00	23.95	-8	3,775	-0.21%
2020/01/03	26	24.13	0	0.00	24.25	26	3,793	0.69%
2020/01/02	0	0.00	10	24.50	24.40	-10	3,817	-0.26%
2019/12/31	10	24.15	2	24.30	24.15	8	3,841	0.21%
2019/12/30	0	0.00	33	24.51	24.50	-33	3,801	-0.87%
2019/12/27	5	24.20	2	24.15	24.20	3	3,679	0.08%
2019/12/26	5	24.05	17	24.13	24.05	-12	3,664	-0.33%
2019/12/25	0	0.00	3	24.12	24.05	-3	3,655	-0.08%
2019/12/23	1	23.85	0	0.00	23.85	1	3,627	0.03%
2019/12/20	0	0.00	3	23.85	23.80	-3	3,629	-0.08%
2019/12/18	22	23.97	8	23.76	23.75	14	3,654	0.38%
2019/12/16	6	23.61	2	23.75	23.75	4	3,639	0.11%
2019/12/13	14	23.71	1	23.85	23.60	13	3,609	0.36%
2019/12/12	3	23.95	0	0.00	23.95	3	3,564	0.08%
2019/12/11	5	24.10	0	0.00	24.20	5	3,511	0.14%
2019/12/10	1	23.85	0	0.00	24.05	1	3,476	0.03%
2019/12/09	0	0.00	25	23.86	23.90	-25	3,438	-0.73%
2019/12/06	3	23.45	0	0.00	23.70	3	3,371	0.09%
2019/12/04	0	0.00	15	23.55	23.55	-15	3,393	-0.44%
2019/12/03	1	23.45	20	23.55	23.55	-19	3,520	-0.54%
2019/12/02	13	23.41	16	23.53	23.50	-3	3,554	-0.08%
2019/11/29	15	23.55	22	23.65	23.60	-7	3,547	-0.20%
2019/11/28	30	24.08	2	24.10	23.90	28	3,500	0.80%
2019/11/27	10	24.34	48	24.46	24.35	-38	3,552	-1.07%
2019/11/26	10	23.82	10	23.83	24.00	0	3,402	0.00%
2019/11/25	25	23.74	20	23.80	23.70	5	3,296	0.15%
2019/11/22	5	23.30	1	23.30	23.40	4	3,240	0.12%
2019/11/18	4	23.38	4	23.55	23.15	0	3,401	0.00%
2019/11/15	20	23.26	38	23.48	23.25	-18	3,352	-0.54%
2019/11/14	13	22.72	4	22.78	22.95	9	3,139	0.29%
2019/11/11	1	21.75	11	21.80	21.60	-10	2,949	-0.34%
2019/11/07	0	0.00	4	22.35	22.55	-4	3,148	-0.13%
2019/11/06	2	22.85	0	0.00	22.55	2	3,240	0.06%
2019/11/05	0	0.00	4	22.65	22.55	-4	3,224	-0.12%
2019/11/04	3	22.62	0	0.00	22.65	3	3,244	0.09%
2019/11/01	0	0.00	8	22.25	22.40	-8	3,224	-0.25%
2019/10/31	1	22.55	0	0.00	22.20	1	3,258	0.03%
2019/10/25	3	22.53	0	0.00	22.50	3	3,564	0.08%
2019/10/23	0	0.00	1	22.45	22.20	-1	3,511	-0.03%
2019/10/22	2	22.50	0	0.00	22.30	2	3,512	0.06%
2019/10/21	3	22.25	1	22.30	22.30	2	3,481	0.06%
2019/10/18	1	21.95	0	0.00	22.20	1	3,477	0.03%
2019/10/16	2	21.85	0	0.00	21.75	2	3,478	0.06%
2019/10/09	0	0.00	1	21.95	22.00	-1	3,465	-0.03%
2019/10/08	5	22.25	2	22.23	22.00	3	3,443	0.09%
2019/10/07	0	0.00	2	21.85	22.30	-2	3,385	-0.06%
2019/10/02	0.1	21.50	0	0.00	21.50	0.1	3,470	0.00%
2019/09/26	5	22.05	0	0.00	21.90	5	3,439	0.15%
2019/09/23	6	22.51	0	0.00	22.50	6	3,460	0.17%
2019/09/20	0	0.00	5	22.35	22.35	-5	3,437	-0.15%
2019/09/19	0	0.00	5	22.31	22.30	-5	3,406	-0.15%
2019/09/17	13	21.95	0	0.00	21.90	13	3,404	0.38%
2019/09/16	4.1	21.98	0	0.00	21.95	4.1	3,446	0.12%
2019/09/12	2	22.20	0	0.00	22.25	2	3,604	0.06%
2019/09/11	0	0.00	1	22.25	22.15	-1	3,596	-0.03%
2019/09/10	0	0.00	2	22.20	22.10	-2	3,584	-0.06%
2019/09/09	6	22.39	2	22.50	22.35	4	3,556	0.11%
2019/09/06	5	22.70	1	22.70	22.65	4	3,516	0.11%
2019/09/05	17	23.00	11	23.00	22.95	6	3,455	0.17%
2019/09/04	2	22.65	4	22.58	22.65	-2	3,324	-0.06%
2019/09/03	0	0.00	1	22.40	22.35	-1	3,285	-0.03%
2019/09/02	1	22.35	44	22.20	22.45	-43	3,267	-1.32%
2019/08/30	48	22.36	2	22.20	22.15	46	3,245	1.42%
2019/08/29	10	21.75	1	21.80	21.85	9	3,124	0.29%
2019/08/27	2	22.03	2	22.30	21.95	0	3,082	0.00%
2019/08/26	0.1	21.75	0	0.00	21.55	0.1	3,101	0.00%
2019/08/23	0.1	22.10	1	22.45	22.05	-0.9	3,080	-0.03%
2019/08/22	7	23.26	11	23.35	23.40	-4	2,951	-0.14%
2019/08/21	7	23.07	14	23.05	23.10	-7	2,853	-0.25%
2019/08/20	2	23.15	0	0.00	23.05	2	2,801	0.07%
2019/08/19	1	23.00	0	0.00	23.10	1	2,763	0.04%
2019/08/16	3	22.93	0	0.00	22.85	3	2,745	0.11%
2019/08/15	2	22.80	12	22.79	22.80	-10	2,707	-0.37%
2019/08/14	3	23.10	2	23.45	23.10	1	2,666	0.04%
2019/08/13	10	23.45	1	23.30	23.30	9	2,616	0.34%
2019/08/12	11	23.00	14	23.43	23.55	-3	2,551	-0.12%
2019/08/08	1	22.75	0	0.00	22.75	1	2,376	0.04%
2019/08/07	1	22.15	2	22.20	22.25	-1	2,279	-0.04%
2019/08/06	3	21.72	10	21.47	21.90	-7	2,291	-0.31%
2019/08/02	0	0.00	8	22.10	21.90	-8	2,278	-0.35%
2019/08/01	1	22.55	0	0.00	22.50	1	2,292	0.04%
2019/07/31	1	22.20	10	22.25	22.70	-9	2,251	-0.40%
2019/07/30	23	22.68	13	22.59	22.50	10	2,184	0.46%
2019/07/29	2	21.85	1	21.70	21.75	1	2,002	0.05%
2019/07/26	5	21.75	0	0.00	21.75	5	2,077	0.24%
2019/07/24	1	21.65	5	21.46	21.40	-4	2,112	-0.19%
2019/07/23	2	21.40	0	0.00	21.45	2	2,114	0.09%
2019/07/12	0	0.00	1	21.30	21.45	-1	2,581	-0.04%
2019/07/09	1	21.20	1	21.20	21.15	0	2,893	0.00%
2019/07/08	0	0.00	1	20.85	20.85	-1	2,813	-0.04%
2019/07/01	1	20.55	1	20.60	20.55	0	3,357	0.00%
2019/06/28	1	20.40	0	0.00	20.40	1	3,382	0.03%
2019/06/27	1	20.40	1	20.60	20.60	0	3,407	0.00%
2019/06/26	1	20.20	0	0.00	20.20	1	3,426	0.03%
2019/06/24	0	0.00	2	20.33	20.25	-2	3,491	-0.06%
2019/06/21	1	20.70	1	20.55	20.45	0	3,496	0.00%
2019/06/20	10	21.40	1	21.30	21.10	9	3,487	0.26%
2019/06/19	2	19.68	0	0.00	19.75	2	3,382	0.06%
2019/06/05	0	0.00	2	19.45	19.40	-2	4,262	-0.05%
2019/05/30	2	19.15	0	0.00	19.30	2	4,622	0.04%
2019/05/28	0	0.00	60	18.93	18.55	-60	5,140	-1.17%
2019/05/23	1	19.00	1	19.00	18.95	0	5,190	0.00%
2019/05/20	1	19.35	0	0.00	19.40	1	5,301	0.02%
2019/05/17	2	19.45	0	0.00	19.30	2	5,307	0.04%
2019/05/16	1	20.00	1	20.05	19.85	0	5,331	0.00%
2019/05/15	0	0.00	1	20.35	20.05	-1	5,351	-0.02%
2019/05/14	2	20.05	0	0.00	20.20	2	5,430	0.04%
2019/05/10	3	20.60	0	0.00	20.60	3	5,498	0.05%
2019/05/09	23	21.65	1	20.95	20.85	22	5,609	0.39%
2019/05/08	11	21.61	0	0.00	21.85	11	5,716	0.19%
2019/05/07	30	22.08	0	0.00	22.05	30	5,742	0.52%
2019/05/06	3	22.32	1	22.05	22.00	2	5,720	0.03%
2019/05/02	0	0.00	6	22.92	22.90	-6	5,555	-0.11%
2019/04/30	0	0.00	1	22.15	22.50	-1	5,507	-0.02%
2019/04/29	1	22.55	0	0.00	22.20	1	5,488	0.02%
2019/04/26	4	22.50	1	22.75	22.25	3	5,475	0.05%
2019/04/25	0	0.00	5	22.97	22.75	-5	5,471	-0.09%
2019/04/24	1	22.65	1	22.90	22.60	0	5,519	0.00%
2019/04/23	12	22.83	0	0.00	22.60	12	5,495	0.22%
2019/04/22	0	0.00	4	22.94	22.90	-4	5,439	-0.07%
2019/04/19	0	0.00	35	22.50	22.45	-35	5,308	-0.66%
2019/04/18	0	0.00	1	22.45	22.00	-1	5,233	-0.02%
2019/04/16	6	22.49	7	22.44	22.45	-1	5,118	-0.02%
2019/04/15	0	0.00	16	22.42	22.50	-16	4,977	-0.32%
2019/04/12	1	21.80	0	0.00	21.80	1	4,825	0.02%
2019/04/11	10	21.75	1	21.80	21.65	9	4,799	0.19%
2019/04/10	7	22.22	2	22.35	22.10	5	4,723	0.11%
2019/04/09	0	0.00	2	21.75	21.80	-2	4,415	-0.05%
2019/04/01	1	20.60	0	0.00	20.55	1	4,156	0.02%
2019/03/28	1	20.60	0	0.00	20.90	1	4,051	0.02%
2019/03/27	10	20.80	0	0.00	20.75	10	4,027	0.25%
2019/03/26	1	20.80	0	0.00	20.80	1	4,012	0.02%
2019/03/25	4	20.83	3	20.83	20.85	1	4,020	0.02%
2019/03/22	0	0.00	21	21.49	21.20	-21	4,000	-0.52%
2019/03/21	25	21.80	0	0.00	21.70	25	3,969	0.63%
2019/03/20	4	20.95	0	0.00	21.50	4	4,124	0.10%
2019/03/18	6	21.11	1	21.10	21.15	5	4,062	0.12%
2019/03/15	1	21.40	0	0.00	21.15	1	4,051	0.02%
2019/03/14	0	0.00	2	21.35	21.25	-2	4,055	-0.05%
2019/03/13	3	21.28	0	0.00	21.15	3	4,052	0.07%
2019/03/12	1	21.40	2	21.38	21.30	-1	4,033	-0.02%
2019/03/11	5	21.10	5	21.00	21.15	0	4,010	0.00%
2019/03/08	6	22.50	3	22.20	22.60	3	3,818	0.08%
2019/03/07	2	22.20	1	22.20	22.05	1	3,709	0.03%
2019/03/06	1	22.00	1	21.90	22.30	0	3,621	0.00%
2019/03/05	5	22.10	0	0.00	22.10	5	3,530	0.14%
2019/03/04	16	22.22	55	22.69	23.00	-39	3,385	-1.15%
2019/02/27	1	21.60	6	21.51	21.50	-5	2,983	-0.17%
2019/02/25	0	0.00	2	20.95	21.00	-2	2,837	-0.07%
2019/02/21	2	21.10	11	20.78	21.10	-9	2,876	-0.31%
2019/02/20	0	0.00	1	20.85	20.90	-1	2,815	-0.04%
2019/02/18	7	20.91	1	20.90	20.75	6	2,743	0.22%
2019/02/15	1	21.00	0	0.00	20.90	1	2,723	0.04%
2019/02/14	0	0.00	1	20.75	20.80	-1	2,685	-0.04%
2019/02/13	21	20.95	3	21.00	20.75	18	2,648	0.68%
2019/02/12	47	20.62	0	0.00	20.65	47	2,545	1.85%
2019/02/11	0	0.00	3	20.15	20.25	-3	2,463	-0.12%
2019/01/30	6	20.17	1	20.00	20.10	5	2,412	0.21%
2019/01/29	1	19.80	6	19.96	20.00	-5	2,272	-0.22%
2019/01/28	1	19.65	0	0.00	19.75	1	2,101	0.05%
2019/01/23	1	18.95	0	0.00	18.90	1	2,185	0.05%
2019/01/18	1	19.35	0	0.00	19.40	1	2,150	0.05%
2019/01/16	11	19.98	4	19.88	19.95	7	2,122	0.33%
2019/01/15	0	0.00	1	19.30	19.55	-1	1,974	-0.05%
2019/01/14	0	0.00	4	19.25	19.10	-4	1,964	-0.20%
2019/01/11	4	19.50	0	0.00	19.45	4	1,970	0.20%
2019/01/08	3	19.35	0	0.00	19.25	3	1,946	0.15%
2019/01/04	0	0.00	10	18.50	18.60	-10	1,924	-0.52%
2019/01/03	1	19.15	0	0.00	18.90	1	1,972	0.05%
2018/12/28	0	0.00	5	18.85	18.90	-5	1,978	-0.25%
2018/12/26	6	19.15	0	0.00	18.85	6	2,003	0.30%
2018/12/25	1	18.95	0	0.00	18.95	1	2,007	0.05%
2018/12/24	0	0.00	5	19.30	19.30	-5	2,010	-0.25%
2018/12/22	1	19.15	0	0.00	19.15	1	2,015	0.05%
2018/12/21	2	19.05	0	0.00	19.20	2	2,030	0.10%
2018/12/20	1	19.15	1	19.00	19.00	0	2,036	0.00%
2018/12/19	1	19.40	0	0.00	19.30	1	2,027	0.05%
2018/12/18	5	19.57	0	0.00	19.50	5	2,063	0.24%
2018/12/17	1	20.35	1	20.30	20.10	0	2,122	0.00%
2018/12/14	1	20.35	2	20.28	20.40	-1	2,118	-0.05%
2018/12/13	9	20.98	29	20.78	20.70	-20	2,079	-0.96%
2018/12/12	3	19.92	2	20.08	20.15	1	1,712	0.06%
2018/12/06	0	0.00	3	18.90	18.80	-3	1,718	-0.17%
2018/12/05	1	19.50	1	19.15	19.40	0	1,700	0.00%
2018/12/04	7	19.69	0	0.00	19.60	7	1,677	0.42%
2018/12/03	0	0.00	2	19.43	19.50	-2	1,569	-0.13%
2018/11/30	0	0.00	2	18.68	18.80	-2	1,511	-0.13%
2018/11/28	3	18.45	1	18.50	18.55	2	1,505	0.13%
2018/11/22	0	0.00	1	18.60	18.40	-1	1,581	-0.06%
2018/11/21	2	18.60	0	0.00	18.65	2	1,603	0.12%
2018/11/19	1	18.20	0	0.00	18.25	1	1,559	0.06%
2018/11/05	0	0.00	1	18.40	18.50	-1	1,640	-0.06%
2018/11/02	4	18.88	2	18.45	18.70	2	1,744	0.11%
2018/10/24	0	0.00	5	18.05	18.00	-5	1,658	-0.30%
2018/10/16	1	18.65	0	0.00	18.35	1	1,688	0.06%
2018/10/11	3	17.85	2	17.90	17.95	1	1,648	0.06%
2018/10/08	1	19.70	0	0.00	19.70	1	1,580	0.06%
2018/10/05	6	19.63	0	0.00	19.70	6	1,578	0.38%
2018/09/28	1	20.50	5	20.40	20.40	-4	1,531	-0.26%
2018/09/25	0	0.00	1	20.90	20.80	-1	1,503	-0.07%
2018/09/21	6	20.87	9	20.78	20.70	-3	1,480	-0.20%
2018/09/20	3	20.22	0	0.00	19.95	3	1,382	0.22%
2018/09/13	1	19.65	0	0.00	19.80	1	1,240	0.08%
2018/09/07	6	20.02	4	19.90	19.90	2	1,250	0.16%
2018/09/05	0	0.00	5	20.00	20.00	-5	1,234	-0.41%
2018/09/04	8	19.99	0	0.00	19.95	8	1,285	0.62%
2018/08/31	0	0.00	5	20.25	20.25	-5	1,281	-0.39%
2018/08/30	6	19.90	0	0.00	19.90	6	1,338	0.45%
2018/08/29	0	0.00	21	20.60	20.60	-21	1,336	-1.57%
2018/08/28	0	0.00	10	20.65	20.60	-10	1,299	-0.77%
2018/08/27	5	20.60	1	20.60	20.65	4	1,270	0.31%
2018/08/24	0	0.00	1	20.40	20.40	-1	1,248	-0.08%
2018/08/13	5	19.20	2	19.48	19.30	3	1,213	0.25%
2018/08/10	1	19.75	0	0.00	19.80	1	1,184	0.08%
2018/08/09	30	20.18	0	0.00	19.80	30	1,169	2.57%
2018/08/08	0	0.00	1	20.05	20.20	-1	1,060	-0.09%
2018/08/07	1	19.85	2	20.00	20.00	-1	1,049	-0.10%
2018/07/20	0	0.00	2	18.70	18.65	-2	1,070	-0.19%
2018/06/14	60	19.45	0	0.00	19.35	60	1,148	5.23%
2018/06/12	0	0.00	4	19.95	19.80	-4	1,141	-0.35%
2018/06/07	10	19.55	0	0.00	19.40	10	1,126	0.89%
2018/06/01	0	0.00	10	19.30	19.30	-10	1,075	-0.93%
2018/05/28	0	0.00	8	19.15	19.10	-8	1,109	-0.72%
2018/05/11	5	19.00	1	19.20	19.00	4	1,226	0.33%
2018/05/09	1	18.95	1	18.90	18.90	0	1,248	0.00%
2018/05/04	1	18.50	0	0.00	18.50	1	1,300	0.08%
2018/04/26	2	19.15	0	0.00	19.00	2	1,653	0.12%
2018/04/25	1	19.10	0	0.00	19.15	1	1,676	0.06%
2018/04/18	2	19.90	0	0.00	19.95	2	2,043	0.10%
2018/04/17	1	20.45	1	20.25	20.15	0	2,028	0.00%
2018/04/10	0	0.00	1	20.65	20.65	-1	2,036	-0.05%
2018/04/09	0	0.00	31	20.70	20.65	-31	2,039	-1.52%
2018/03/28	0	0.00	1	20.65	20.65	-1	2,044	-0.05%
2018/03/27	0	0.00	3	20.75	20.75	-3	2,050	-0.15%
2018/03/23	1	20.65	2	20.70	20.70	-1	2,053	-0.05%
2018/03/22	1	21.15	0	0.00	21.10	1	2,030	0.05%
2018/03/21	5	21.25	0	0.00	21.15	5	2,024	0.25%
2018/03/19	0	0.00	4	21.50	21.45	-4	2,019	-0.20%
2018/03/16	1	21.50	20	21.55	21.55	-19	2,017	-0.94%
2018/03/14	2	21.43	9	21.54	21.60	-7	2,014	-0.35%
2018/03/13	7	21.51	0	0.00	21.50	7	2,030	0.34%
2018/03/09	1	21.00	0	0.00	21.15	1	2,004	0.05%
2018/03/08	0	0.00	10	21.25	21.15	-10	1,999	-0.50%
2018/03/07	0	0.00	3	21.37	21.35	-3	1,992	-0.15%
2018/03/02	0	21.55	0	0.00	21.55	0	1,974	0.00%
2018/02/23	10	21.45	0	0.00	21.45	10	1,963	0.51%
2018/02/21	0	0.00	2	21.20	21.20	-2	2,002	-0.10%
2018/02/12	2	20.80	1	20.75	20.80	1	2,002	0.05%
2018/02/07	1	21.35	0	0.00	21.15	1	1,990	0.05%
2018/02/06	2	21.13	55	21.74	21.10	-53	1,976	-2.68%
2018/02/05	0	0.00	2	22.25	22.35	-2	1,934	-0.10%
2018/02/02	0	0.00	3	22.88	22.70	-3	1,928	-0.16%
2018/02/01	1	22.80	4	22.80	22.70	-3	1,937	-0.15%
2018/01/31	13	22.77	0	0.00	22.75	13	1,916	0.68%
2018/01/30	33	23.10	1	23.25	22.95	32	1,904	1.68%
2018/01/26	19	23.81	13	23.62	23.45	6	1,867	0.32%
2018/01/25	6	23.05	0	0.00	23.00	6	1,626	0.37%
2018/01/23	2	22.35	0	0.00	22.40	2	1,509	0.13%
2018/01/19	7	22.64	0	0.00	22.60	7	1,511	0.46%
2018/01/18	21	23.00	13	23.01	22.90	8	1,485	0.54%
2018/01/17	9	22.90	16	23.27	23.40	-7	1,425	-0.49%
2018/01/16	2	22.20	6	22.00	22.75	-4	1,154	-0.35%
2018/01/11	10	21.40	0	0.00	21.25	10	1,125	0.89%
2018/01/05	1	22.00	0	0.00	21.95	1	1,155	0.09%