康舒 (6282)-華南永昌-長虹券商分點個股進出

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
31.85
漲跌
▼0.40
漲幅
-1.24%
成交量
2,327張
產業
上市電子零組件類股
916人加入追蹤

立即追蹤
本地時間:14:30

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-長虹券商分點個股進出

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-長虹券商分點個股進出
華南永昌-長虹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
2024/12/11	4.3	31.89	3	32.10	31.85	1.3	4,013	0.03%
2024/12/09	2	33.10	2	32.93	32.50	0	4,007	0.00%
2024/12/06	5	33.78	3	33.72	33.25	2	3,988	0.05%
2024/12/04	1	33.80	2	33.93	34.10	-1	3,965	-0.03%
2024/12/03	0	0.00	2	33.80	33.65	-2	3,969	-0.05%
2024/12/02	2	34.03	1	33.35	33.25	1	3,950	0.03%
2024/11/29	3	32.77	1	32.90	33.10	2	3,868	0.05%
2024/11/28	2	32.95	4	33.40	32.85	-2	3,876	-0.05%
2024/11/27	1	33.75	1	34.10	33.90	0	3,834	0.00%
2024/11/26	3	34.77	0	0.00	34.05	3	3,757	0.08%
2024/11/25	2	34.75	6.5	34.70	35.20	-4.5	3,614	-0.12%
2024/11/22	11	34.49	8	34.28	34.55	3	3,434	0.09%
2024/11/21	20	34.02	17.2	34.20	34.40	2.9	3,237	0.09%
2024/11/20	6	33.49	6.4	33.45	33.50	-0.4	2,985	-0.01%
2024/11/19	1	31.50	2	31.80	32.00	-1	2,749	-0.04%
2024/11/18	3	31.42	2	31.55	30.95	1	2,692	0.04%
2024/11/15	0	0.00	9	31.76	31.85	-9	2,667	-0.34%
2024/11/14	11	32.64	6	32.34	32.05	5	2,646	0.19%
2024/11/13	12.1	33.41	3	33.07	33.70	9.1	2,450	0.37%
2024/11/12	1	30.65	1	30.65	30.65	0	2,218	0.00%
2024/11/11	1	30.95	2	31.25	31.40	-1	2,191	-0.05%
2024/11/08	3	32.37	13	32.32	31.70	-10	2,217	-0.45%
2024/11/07	6	33.68	0	0.00	32.90	6	2,183	0.27%
2024/11/06	2	33.73	2	33.28	33.75	0	2,174	0.00%
2024/11/05	3	33.10	1	33.05	33.15	2	2,298	0.09%
2024/11/01	0	0.00	1	32.70	33.20	-1	2,618	-0.04%
2024/10/30	2	32.43	1	32.15	32.05	1	2,657	0.04%
2024/10/25	2	33.98	0	0.00	33.80	2	2,724	0.07%
2024/10/24	0	0.00	2	33.80	33.40	-2	2,726	-0.07%
2024/10/23	1	34.15	0	0.00	33.80	1	2,758	0.04%
2024/10/22	0	0.00	1	34.00	34.10	-1	2,786	-0.04%
2024/10/21	0	0.00	1	34.15	34.30	-1	2,883	-0.03%
2024/10/18	0	0.00	1	33.85	33.85	-1	2,973	-0.03%
2024/10/17	1	34.60	0	0.00	34.30	1	3,014	0.03%
2024/10/11	0	0.00	3	33.20	33.20	-3	3,199	-0.09%
2024/10/09	0	0.00	1	33.10	33.00	-1	3,535	-0.03%
2024/10/07	0	0.00	1	34.10	34.00	-1	3,687	-0.03%
2024/10/01	1	34.10	3	33.75	34.30	-2	4,158	-0.05%
2024/09/30	1	34.00	0	0.00	34.00	1	4,324	0.02%
2024/09/27	1	34.35	6.1	34.18	34.25	-5.1	4,847	-0.10%
2024/09/26	2	33.60	1	33.70	33.20	1	4,855	0.02%
2024/09/25	1	33.25	1	33.45	33.25	0	4,917	0.00%
2024/09/19	1	32.75	0	0.00	32.85	1	5,222	0.02%
2024/09/16	0	0.00	0	32.60	32.80	0	5,336	0.00%
2024/09/12	0	0.00	1	32.05	32.00	-1	5,720	-0.02%
2024/09/11	1	31.55	3	31.50	31.50	-2	6,297	-0.03%
2024/09/10	0	31.57	0	32.25	31.55	0	6,379	0.00%
2024/09/09	1	31.15	0	0.00	32.20	1	6,449	0.02%
2024/09/06	2	31.95	0	0.00	31.85	2	6,481	0.03%
2024/09/05	1	32.65	1	32.85	31.90	0	6,558	0.00%
2024/09/04	2	32.30	0	0.00	32.05	2	6,656	0.03%
2024/09/03	1	34.20	0	0.00	34.10	1	6,649	0.02%
2024/08/29	0	0.00	1.5	34.78	34.95	-1.5	6,756	-0.02%
2024/08/27	0	0.00	0	35.30	35.10	0	6,795	0.00%
2024/08/26	0	0.00	3	35.50	35.30	-3	6,855	-0.04%
2024/08/23	2	34.45	1	34.70	35.00	1	6,876	0.01%
2024/08/22	1	35.35	1	35.55	35.35	0	6,917	0.00%
2024/08/21	0	0.00	1	35.35	34.90	-1	6,987	-0.01%
2024/08/19	0	0.00	1	35.25	35.15	-1	7,173	-0.01%
2024/08/14	0.1	35.05	1	35.10	35.45	-0.9	7,300	-0.01%
2024/08/12	3	35.45	0	0.00	35.30	3	7,322	0.04%
2024/08/09	2	34.33	3	34.43	34.25	-1	7,344	-0.01%
2024/08/08	0	0.00	1	33.55	33.75	-1	7,359	-0.01%
2024/08/07	0	0.00	7	33.06	33.95	-7	7,359	-0.10%
2024/08/06	5	30.65	7	29.66	30.90	-2	7,294	-0.03%
2024/08/05	10	32.27	0	0.00	31.95	10	7,185	0.14%
2024/08/02	4	35.86	2	36.05	35.50	2	7,241	0.03%
2024/08/01	0	0.00	3	36.67	36.85	-3	7,329	-0.04%
2024/07/31	1	35.90	0	0.00	35.90	1	7,442	0.01%
2024/07/30	4.5	35.36	5.7	35.64	35.90	-1.2	7,488	-0.02%
2024/07/29	2	35.90	0	0.00	35.80	2	7,480	0.03%
2024/07/26	1	36.45	0	0.00	36.75	1	7,445	0.01%
2024/07/23	2	37.25	2	37.52	37.15	0	7,451	0.00%
2024/07/22	4	36.98	0	0.00	36.70	4	7,475	0.05%
2024/07/19	6	38.23	3	38.17	37.95	3	7,432	0.04%
2024/07/18	1	39.35	10	38.69	38.95	-9	7,447	-0.12%
2024/07/17	10	39.65	0	0.00	39.30	10	7,490	0.13%
2024/07/16	2	39.50	2	39.55	39.25	0	7,604	0.00%
2024/07/15	3	39.12	2	39.05	39.10	1	7,746	0.01%
2024/07/12	2.5	39.59	4	39.38	39.60	-1.5	7,937	-0.02%
2024/07/11	1	40.00	6.2	39.92	39.45	-5.2	8,073	-0.06%
2024/07/10	1	39.50	0	0.00	39.20	1	7,837	0.01%
2024/07/09	0	0.00	10	39.20	39.15	-10	7,863	-0.13%
2024/07/08	10	40.18	7	40.31	40.10	3	7,902	0.04%
2024/07/05	15	40.40	16.5	40.48	40.25	-1.5	7,992	-0.02%
2024/07/04	25	39.65	23	39.70	39.90	2	7,711	0.03%
2024/07/03	15	40.10	9	39.64	39.55	6	7,584	0.08%
2024/07/01	1	38.25	2.9	38.56	38.30	-1.9	7,099	-0.03%
2024/06/28	2	39.05	1	38.75	38.85	1	7,080	0.01%
2024/06/27	5	38.80	3	39.13	38.70	2	7,090	0.03%
2024/06/26	1	39.25	0	0.00	38.90	1	7,058	0.01%
2024/06/25	4	38.69	9	39.08	39.40	-5	7,074	-0.07%
2024/06/24	5	38.80	0	0.00	38.50	5	7,019	0.07%
2024/06/21	2	39.05	1	38.90	39.05	1	7,039	0.01%
2024/06/20	4	39.05	7	39.17	39.00	-3	7,025	-0.04%
2024/06/19	8	39.14	8	39.24	39.10	0	7,010	0.00%
2024/06/18	33.3	39.05	26	39.40	39.70	7.3	6,807	0.11%
2024/06/17	1	37.95	1	38.30	37.90	0	6,284	0.00%
2024/06/14	2	38.10	4	37.81	37.75	-2	6,288	-0.03%
2024/06/13	0	0.00	8	37.15	37.20	-8	6,241	-0.13%
2024/06/12	2.1	36.91	2	37.18	37.05	0.1	6,263	0.00%
2024/06/11	5.1	37.94	4	38.25	37.70	1.1	6,231	0.02%
2024/06/07	0	0.00	2	37.60	37.60	-2	6,280	-0.03%
2024/06/06	3	36.68	3	36.90	36.90	0	6,282	0.00%
2024/06/05	2	37.38	1	37.50	36.90	1	6,255	0.02%
2024/06/04	3	37.23	0	0.00	37.25	3	6,320	0.05%
2024/05/31	0	0.00	2	37.55	37.50	-2	6,503	-0.03%
2024/05/30	1.2	38.00	2	38.00	37.40	-0.8	6,558	-0.01%
2024/05/29	0	0.00	1	37.95	37.70	-1	6,636	-0.02%
2024/05/28	5	37.73	6	37.73	38.10	-1	6,861	-0.01%
2024/05/27	1	37.60	7	37.58	37.65	-6	7,290	-0.08%
2024/05/24	14.1	36.44	2.3	36.46	36.40	11.9	7,376	0.16%
2024/05/23	13	37.20	10	37.15	37.15	3	7,327	0.04%
2024/05/22	3	37.78	1	37.80	37.75	2	7,490	0.03%
2024/05/21	0	0.00	4	38.08	38.00	-4	7,636	-0.05%
2024/05/20	5	37.65	1	37.80	37.60	4	8,194	0.05%
2024/05/17	1	37.30	2	37.60	37.45	-1	8,902	-0.01%
2024/05/16	1.1	37.26	3	37.52	37.35	-1.9	9,344	-0.02%
2024/05/15	2	37.35	1.2	37.59	37.10	0.8	9,841	0.01%
2024/05/14	5.1	37.34	2	37.43	37.35	3.1	10,085	0.03%
2024/05/13	10	37.37	0	0.00	37.20	10	10,200	0.10%
2024/05/10	7.1	37.30	2	37.55	37.55	5.1	10,370	0.05%
2024/05/09	4	37.60	2	37.90	37.30	2	10,844	0.02%
2024/05/08	7	37.26	4	37.75	37.95	3	10,925	0.03%
2024/05/07	4	38.19	1	38.66	38.30	3	11,028	0.03%
2024/05/06	8	38.74	0	0.00	38.90	8	11,092	0.07%
2024/04/30	1	39.80	0	0.00	39.75	1	10,972	0.01%
2024/04/29	0	0.00	1	39.60	39.90	-1	10,992	-0.01%
2024/04/25	1	39.95	1	40.05	39.85	0	10,967	0.00%
2024/04/24	2	39.98	2	40.10	40.40	0	10,947	0.00%
2024/04/23	3	39.07	1	39.10	38.85	2	10,931	0.02%
2024/04/22	4	40.15	3	40.35	39.35	1	10,877	0.01%
2024/04/19	16	40.41	10	40.25	39.50	6	10,745	0.06%
2024/04/18	6	41.23	6	40.83	40.40	0	10,615	0.00%
2024/04/17	10.1	40.35	10	40.22	40.75	0.1	10,474	0.00%
2024/04/16	8	39.09	6	38.48	38.30	2	10,305	0.02%
2024/04/15	1	39.95	1	40.00	39.90	0	10,315	0.00%
2024/04/12	7.2	40.61	3	40.42	40.45	4.2	10,271	0.04%
2024/04/11	6	40.09	10.1	40.13	40.25	-4.1	10,156	-0.04%
2024/04/10	2.2	39.16	10	39.29	39.20	-7.8	9,981	-0.08%
2024/04/09	1.1	38.95	3	38.93	39.00	-1.9	10,013	-0.02%
2024/04/08	9	38.46	10	38.45	38.50	-1	10,015	-0.01%
2024/04/03	6	38.92	0	0.00	38.85	6	10,019	0.06%
2024/04/02	0	0.00	2	39.00	39.10	-2	10,097	-0.02%
2024/04/01	0	0.00	6	39.25	39.40	-6	10,145	-0.06%
2024/03/29	20	38.76	2	38.83	38.75	18	10,193	0.18%
2024/03/28	6.1	38.97	3	39.02	38.90	3.1	10,175	0.03%
2024/03/27	4	39.11	0	0.00	39.00	4	10,146	0.04%
2024/03/26	3	39.42	0	0.00	39.15	3	10,103	0.03%
2024/03/25	3	39.93	3	40.15	39.90	0	10,099	0.00%
2024/03/22	6	40.28	6	40.55	40.20	0	10,107	0.00%
2024/03/21	0	0.00	4	40.24	40.30	-4	10,097	-0.04%
2024/03/20	1	39.70	0	0.00	39.65	1	10,091	0.01%
2024/03/19	0	0.00	6	40.18	39.80	-6	10,154	-0.06%
2024/03/18	7	39.49	0	0.00	39.65	7	10,366	0.07%
2024/03/15	0	0.00	3	39.80	39.80	-3	10,478	-0.03%
2024/03/14	1	39.00	1	39.40	39.20	0	10,726	0.00%
2024/03/13	16	39.44	0	39.80	39.05	16	10,774	0.15%
2024/03/12	1	40.25	0	0.00	40.30	1	10,779	0.01%
2024/03/11	0	0.00	1	40.00	40.00	-1	10,904	-0.01%
2024/03/08	4.1	39.83	2	39.95	39.85	2.1	11,025	0.02%
2024/03/07	6	40.35	1	40.05	40.00	5	11,118	0.04%
2024/03/06	5	41.28	1	41.70	41.10	4	11,233	0.04%
2024/03/05	10	41.59	5	41.55	41.60	5	11,387	0.04%
2024/03/04	3	42.02	1	42.75	41.80	2	11,485	0.02%
2024/03/01	22	42.37	21	42.40	42.25	1	11,617	0.01%
2024/02/29	9	41.31	17.9	41.59	42.60	-8.9	11,708	-0.08%
2024/02/27	9.2	39.83	0	0.00	39.50	9.2	11,723	0.08%
2024/02/26	14.2	40.66	0	0.00	40.60	14.2	13,446	0.11%
2024/02/23	9.3	40.84	2	40.80	40.55	7.3	15,113	0.05%
2024/02/22	4	41.56	5	41.57	41.50	-1	15,239	-0.01%
2024/02/21	15.2	41.91	4	42.34	41.45	11.2	15,179	0.07%
2024/02/20	7.3	43.96	44	43.79	42.85	-36.7	14,721	-0.25%
2024/02/19	4	43.41	6	43.84	43.85	-2	14,197	-0.01%
2024/02/16	7	43.47	24	43.54	43.55	-17	13,967	-0.12%
2024/02/15	26	41.36	15	41.36	42.20	11	13,696	0.08%
2024/02/05	2	41.20	5	41.78	41.70	-3	13,589	-0.02%
2024/02/02	4	41.46	1	41.40	41.35	3	13,461	0.02%
2024/02/01	27.2	41.99	20	42.04	42.00	7.2	13,292	0.05%
2024/01/31	4	40.89	8	41.10	40.80	-4	12,842	-0.03%
2024/01/30	39	41.19	33.1	41.13	40.50	5.9	12,741	0.05%
2024/01/29	10.1	40.11	3	40.18	40.65	7.1	12,517	0.06%
2024/01/26	1	38.95	1	39.10	38.90	0	12,381	0.00%
2024/01/25	1	39.85	1	39.70	39.35	0	12,422	0.00%
2024/01/24	0	0.00	1	40.10	39.85	-1	12,460	-0.01%
2024/01/23	0	0.00	2	39.93	40.05	-2	12,528	-0.02%
2024/01/22	1	39.45	2	39.53	39.45	-1	12,543	-0.01%
2024/01/19	2	38.68	1	38.95	38.85	1	12,579	0.01%
2024/01/18	0	0.00	4	38.04	38.30	-4	12,595	-0.03%
2024/01/17	3	38.47	0	0.00	37.90	3	12,633	0.02%
2024/01/16	0	0.00	2	38.80	38.85	-2	12,610	-0.02%
2024/01/15	0	0.00	1	39.50	39.35	-1	12,657	-0.01%
2024/01/11	2	39.50	1	39.70	39.45	1	12,847	0.01%
2024/01/09	4	39.53	4	38.98	38.90	0	12,968	0.00%
2024/01/05	3	39.95	4	39.90	39.65	-1	13,182	-0.01%
2024/01/04	4	39.84	2	39.85	39.75	2	13,377	0.01%
2024/01/03	2	40.05	10	40.33	40.10	-8	13,467	-0.06%
2024/01/02	1	41.00	0	0.00	40.85	1	13,473	0.01%
2023/12/29	0	0.00	1	41.10	41.10	-1	13,509	-0.01%
2023/12/28	10	41.20	13	41.29	41.25	-3	13,529	-0.02%
2023/12/27	4	41.18	1	41.25	40.90	3	13,590	0.02%
2023/12/26	1	40.56	3	41.10	41.30	-2	13,787	-0.01%
2023/12/25	2	40.68	1	41.20	40.50	1	13,817	0.01%
2023/12/22	2	40.60	0	0.00	40.45	2	13,842	0.01%
2023/12/20	12	40.54	2	40.55	40.90	10	13,918	0.07%
2023/12/18	0	0.00	4	40.20	40.05	-4	14,091	-0.03%
2023/12/15	5	40.67	6	40.98	40.50	-1	14,169	-0.01%
2023/12/14	0	0.00	17	40.53	40.55	-17	14,320	-0.12%
2023/12/13	14.2	40.50	5	40.67	40.05	9.2	14,340	0.06%
2023/12/12	10	41.54	11	41.53	41.25	-1	14,203	-0.01%
2023/12/11	3	42.40	4	42.83	42.00	-1	14,209	-0.01%
2023/12/07	1	42.15	5	42.32	41.80	-4	14,679	-0.03%
2023/12/06	4.2	41.97	7	41.66	41.50	-2.8	14,734	-0.02%
2023/12/05	1.2	41.50	0	0.00	41.60	1.2	14,713	0.01%
2023/12/04	5	41.57	4	41.86	41.25	1	14,650	0.01%
2023/12/01	7	42.53	8	42.54	42.10	-1	14,631	-0.01%
2023/11/30	7	41.99	1	42.00	41.90	6	14,758	0.04%
2023/11/29	2	41.75	8	41.48	41.65	-6	14,853	-0.04%
2023/11/28	8	41.99	22	41.99	41.80	-14	15,043	-0.09%
2023/11/27	33	42.83	25	42.70	42.30	8	14,918	0.05%
2023/11/24	4.2	43.56	6	43.63	43.70	-1.8	14,718	-0.01%
2023/11/23	53	44.67	42	44.62	43.75	11	14,331	0.08%
2023/11/22	19	43.20	47.1	43.23	44.10	-28.1	12,667	-0.22%
2023/11/21	3	40.02	7	40.34	40.70	-4	11,159	-0.04%
2023/11/20	1	39.30	3	39.37	39.45	-2	11,274	-0.02%
2023/11/17	3	38.90	3	38.97	38.95	0	11,838	0.00%
2023/11/16	4	39.44	5	39.29	39.45	-1	12,003	-0.01%
2023/11/15	4	38.14	4	38.25	38.35	0	11,935	0.00%
2023/11/14	6	37.38	29.1	37.96	37.15	-23.1	12,047	-0.19%
2023/11/13	2	37.92	4	38.35	38.40	-2	12,162	-0.02%
2023/11/10	2	39.15	0	0.00	39.10	2	12,194	0.02%
2023/11/09	0	0.00	1	39.10	39.00	-1	12,456	-0.01%
2023/11/08	2	40.05	2	39.93	39.55	0	12,864	0.00%
2023/11/07	2	39.58	1	39.70	39.20	1	13,105	0.01%
2023/11/06	0	0.00	1	39.55	39.55	-1	14,180	-0.01%
2023/11/03	20	39.00	1	39.45	38.80	19	14,553	0.13%
2023/11/02	0.1	38.60	0	0.00	38.60	0.1	14,975	0.00%
2023/11/01	1	37.90	0	0.00	38.00	1	15,472	0.01%
2023/10/31	1	38.10	0	0.00	38.00	1	15,773	0.01%
2023/10/30	2	39.30	3	39.20	39.20	-1	16,754	-0.01%
2023/10/27	5	38.80	0	0.00	38.55	5	17,835	0.03%
2023/10/26	0	0.00	2	39.05	38.95	-2	19,965	-0.01%
2023/10/25	2	39.88	1	39.85	39.70	1	20,822	0.00%
2023/10/24	1	39.80	2	39.90	40.00	-1	21,932	0.00%
2023/10/23	3	39.32	4	39.58	39.50	-1	22,787	0.00%
2023/10/20	1	38.70	4	39.19	39.40	-3	23,267	-0.01%
2023/10/19	4	39.68	0.4	39.55	39.70	3.6	23,658	0.02%
2023/10/18	4	40.13	1	40.00	39.95	3	24,055	0.01%
2023/10/17	5	40.90	2	42.03	40.70	3	24,732	0.01%
2023/10/16	9	41.39	0	0.00	41.45	9	25,612	0.04%
2023/10/13	2	42.83	0.2	43.60	42.80	1.8	27,961	0.01%
2023/10/12	14.2	43.46	13	43.51	43.45	1.2	30,081	0.00%
2023/10/11	1	42.95	1.1	43.90	42.35	-0.1	30,210	0.00%
2023/10/06	6	43.78	0	0.00	43.70	6	30,670	0.02%
2023/10/04	2	43.38	2	43.85	43.85	0	31,815	0.00%
2023/10/03	2	44.63	0	0.00	44.20	2	32,722	0.01%
2023/10/02	9.3	45.02	11.2	44.71	45.45	-1.9	33,628	-0.01%
2023/09/28	10.2	44.00	10	43.70	43.70	0.2	34,336	0.00%
2023/09/27	3	43.03	0	0.00	43.10	3	35,761	0.01%
2023/09/26	1.3	43.52	2	43.45	43.20	-0.7	37,794	0.00%
2023/09/22	3	42.90	4	43.11	43.50	-1	39,302	0.00%
2023/09/21	15	42.54	1.5	42.78	42.60	13.5	39,267	0.03%
2023/09/20	2	43.45	1	44.00	43.15	1	39,189	0.00%
2023/09/19	12	43.78	6	43.90	43.40	6	39,311	0.02%
2023/09/18	8	44.76	1	45.10	44.65	7	39,690	0.02%
2023/09/15	4	45.95	4	45.90	45.75	0	40,063	0.00%
2023/09/14	3	45.53	3	45.58	45.70	0	40,128	0.00%
2023/09/13	12	45.05	7	45.14	45.05	5	40,247	0.01%
2023/09/12	10.6	46.46	10	46.68	45.40	0.6	40,652	0.00%
2023/09/11	18	45.08	0	0.00	44.85	18	40,603	0.04%
2023/09/08	11	46.10	10	46.23	45.80	1	40,753	0.00%
2023/09/07	1	47.00	4	47.15	47.00	-3	40,959	-0.01%
2023/09/06	4	47.25	8	47.39	47.35	-4	41,183	-0.01%
2023/09/05	14.2	47.09	9.3	47.04	47.20	4.9	41,306	0.01%
2023/09/04	8	45.11	6.3	45.51	45.90	1.7	41,445	0.00%
2023/09/01	10	46.77	5.1	47.03	46.35	5	41,770	0.01%
2023/08/31	3	46.13	4	46.25	46.45	-1	42,779	0.00%
2023/08/30	9	46.68	3	46.55	46.45	6	44,062	0.01%
2023/08/29	6	46.54	4	46.39	46.55	2	45,482	0.00%
2023/08/28	19	46.48	12.1	46.18	46.35	7	46,384	0.01%
2023/08/25	6	47.19	9.1	47.11	46.85	-3.1	46,902	-0.01%
2023/08/24	31.1	48.00	31	47.66	47.10	0.1	46,948	0.00%
2023/08/23	22.1	48.92	62	48.55	47.85	-39.9	47,201	-0.08%
2023/08/22	7	50.16	13	50.49	49.90	-6	46,884	-0.01%
2023/08/21	9	50.38	4	50.75	50.40	5	46,749	0.01%
2023/08/18	9	50.93	3	51.20	50.20	6	47,029	0.01%
2023/08/17	9.5	51.13	5	51.60	51.90	4.5	47,268	0.01%
2023/08/16	8	50.44	3	50.53	50.60	5	47,831	0.01%
2023/08/15	7	50.39	6	50.67	50.80	1	48,675	0.00%
2023/08/14	8	49.89	8	49.51	49.10	0	49,027	0.00%
2023/08/11	6	51.28	3	51.07	50.90	3	48,792	0.01%
2023/08/10	39	51.92	17	50.98	50.90	22	48,516	0.05%
2023/08/09	16.4	54.07	14	53.72	52.90	2.4	47,486	0.01%
2023/08/08	9	54.44	15	54.63	54.30	-6	47,202	-0.01%
2023/08/07	16.2	52.93	26	53.22	54.60	-9.8	46,958	-0.02%
2023/08/04	23.1	51.28	17.6	51.69	52.30	5.5	46,645	0.01%
2023/08/02	26	51.42	3.6	51.31	51.20	22.5	46,533	0.05%
2023/08/01	45	55.10	11.2	55.87	54.20	33.8	45,650	0.07%
2023/07/31	86.3	57.54	81.6	57.87	55.50	4.7	44,794	0.01%
2023/07/28	34	54.52	42.3	54.56	54.90	-8.3	42,884	-0.02%
2023/07/27	34.3	52.63	34	53.29	54.40	0.3	42,240	0.00%
2023/07/26	17.4	51.22	25.9	51.33	51.80	-8.5	41,399	-0.02%
2023/07/25	16.9	52.44	12	53.12	51.80	4.9	41,221	0.01%
2023/07/24	30.1	52.20	12	52.31	51.70	18.1	41,224	0.04%
2023/07/21	23.7	53.14	15	53.51	53.30	8.7	41,214	0.02%
2023/07/20	25	54.82	36	54.71	54.40	-11	41,816	-0.03%
2023/07/19	46	53.65	39.1	53.75	55.00	6.9	41,858	0.02%
2023/07/18	120.1	55.47	100	56.22	52.70	20.1	42,707	0.05%	大買/
2023/07/17	44	54.66	62.1	55.27	56.10	-18.1	42,738	-0.04%
2023/07/14	8	51.06	2	51.00	51.20	6	41,616	0.01%
2023/07/13	15.2	51.08	13	51.25	50.00	2.2	41,722	0.01%
2023/07/12	54	52.02	44	52.19	51.80	10	41,607	0.02%
2023/07/11	35	51.17	20	51.15	50.50	15	40,894	0.04%
2023/07/10	29	52.00	13	51.75	51.10	16	40,558	0.04%
2023/07/07	25.2	52.92	27	53.14	53.10	-1.8	39,683	0.00%
2023/07/06	27	52.76	17	52.68	52.20	10	38,769	0.03%
2023/07/05	57	54.47	79	53.95	53.60	-22	37,858	-0.06%
2023/07/04	52	51.15	58	51.31	50.90	-6	36,367	-0.02%
2023/07/03	59	49.62	56	49.31	48.90	3	34,318	0.01%
2023/06/30	6	45.88	8.1	46.06	46.45	-2.1	33,156	-0.01%
2023/06/29	1.1	44.05	0	0.00	44.10	1.1	32,804	0.00%
2023/06/28	5	44.77	0	0.00	44.30	5	32,764	0.02%
2023/06/27	7	44.53	4	44.25	44.50	3	32,815	0.01%
2023/06/26	22	46.49	6	46.74	45.55	16	32,644	0.05%
2023/06/21	29	48.43	10	48.52	48.80	19	32,215	0.06%
2023/06/20	13	47.31	5	46.97	46.90	8	31,953	0.03%
2023/06/19	13	47.05	10	46.83	46.65	3	31,896	0.01%
2023/06/16	15	48.36	61	48.14	47.70	-46	31,826	-0.14%
2023/06/15	63	48.54	36	48.19	48.45	27	31,480	0.09%
2023/06/14	33	46.99	20	47.55	47.00	13	31,053	0.04%
2023/06/13	3	47.73	5	47.70	47.55	-2	30,911	-0.01%
2023/06/12	4	47.95	9	47.85	47.60	-5	30,884	-0.02%
2023/06/09	8	47.76	8	47.85	47.90	0	30,833	0.00%
2023/06/08	24	47.59	60	47.22	47.20	-36	30,866	-0.12%
2023/06/07	74	48.48	15	48.59	48.10	59	30,694	0.19%
2023/06/06	53	49.15	56	49.21	49.20	-3	30,757	-0.01%
2023/06/05	44	50.81	33	51.19	51.20	11	30,189	0.04%
2023/06/02	22	49.02	57	48.80	49.85	-35	29,311	-0.12%
2023/06/01	32	45.66	19	45.86	45.35	13	28,629	0.05%
2023/05/31	9	44.84	25	44.93	45.00	-16	27,799	-0.06%
2023/05/30	8	44.03	17	43.89	43.60	-9	27,272	-0.03%
2023/05/29	25	44.29	43	44.53	44.05	-18	27,500	-0.07%
2023/05/26	16	42.51	42	42.59	42.15	-26	27,080	-0.10%
2023/05/25	9	43.89	2	44.05	43.50	7	27,046	0.03%
2023/05/24	20	44.10	16	44.13	43.90	4	27,509	0.01%
2023/05/23	29	44.35	34	43.83	43.70	-5	28,127	-0.02%
2023/05/22	81	44.25	52.3	44.36	43.70	28.8	27,785	0.10%
2023/05/19	18	43.39	265.9	43.31	42.50	-247.9	26,995	-0.92%	大賣/鉅額交易
2023/05/18	263	42.51	34	41.71	42.20	229	26,067	0.88%	大買/鉅額交易
2023/05/17	12	40.18	1	40.35	39.95	11	25,602	0.04%
2023/05/16	0	0.00	1	39.35	39.25	-1	25,599	0.00%
2023/05/15	11	39.00	0	0.00	38.95	11	25,739	0.04%
2023/05/12	5	39.68	10	39.15	39.55	-5	26,196	-0.02%
2023/05/11	2.2	39.11	15	39.20	38.80	-12.8	27,085	-0.05%
2023/05/10	5	39.93	2	39.85	40.10	3	27,456	0.01%
2023/05/09	19	41.86	15	41.13	40.85	4	28,203	0.01%
2023/05/08	19	42.68	3	42.57	42.55	16	28,589	0.06%
2023/05/05	4.1	41.85	2	41.98	41.70	2.1	28,955	0.01%
2023/05/04	11.1	42.04	4	41.81	42.25	7.1	29,544	0.02%
2023/05/03	20	42.44	12	42.61	42.10	8	30,042	0.03%
2023/05/02	28.2	43.03	17	43.17	43.20	11.2	30,939	0.04%
2023/04/28	27.6	43.83	22	42.94	42.30	5.6	31,074	0.02%
2023/04/27	51	43.49	48.4	43.50	43.45	2.6	30,334	0.01%
2023/04/26	12.1	42.33	20	42.72	42.75	-7.9	29,778	-0.03%
2023/04/25	33.5	43.21	51	43.45	43.00	-17.5	29,262	-0.06%
2023/04/24	29.4	44.96	4	44.83	45.50	25.4	28,135	0.09%
2023/04/21	29	43.74	29	44.18	43.60	0	27,259	0.00%
2023/04/20	30.1	45.00	31	45.14	44.10	-0.9	25,445	0.00%
2023/04/19	21.4	42.59	44	42.65	43.60	-22.6	22,841	-0.10%
2023/04/18	13	41.00	10	40.72	39.65	3	21,741	0.01%
2023/04/17	18	40.16	18	40.42	40.45	0	21,293	0.00%
2023/04/14	2	38.58	1	38.20	38.20	1	20,859	0.00%
2023/04/13	1	38.50	2	39.43	38.70	-1	20,818	0.00%
2023/04/12	1	39.70	4	39.60	39.55	-3	20,666	-0.01%
2023/04/11	2	39.25	3	39.65	39.10	-1	20,577	0.00%
2023/04/10	2	38.98	1	39.25	38.90	1	20,426	0.00%
2023/04/07	1	38.60	0	0.00	38.80	1	20,339	0.00%
2023/04/06	0	0.00	1	38.40	38.25	-1	20,286	0.00%
2023/03/31	1	38.55	2	38.55	38.55	-1	20,243	0.00%
2023/03/30	1	38.25	2	38.63	38.25	-1	20,171	0.00%
2023/03/29	12	38.23	1	38.65	38.20	11	20,138	0.05%
2023/03/28	2	38.13	2	38.45	38.25	0	20,130	0.00%
2023/03/27	1	39.15	1	39.60	39.00	0	19,980	0.00%
2023/03/24	12	39.08	4	38.99	39.15	8	19,905	0.04%
2023/03/23	13	39.17	4	39.08	38.95	9	19,818	0.05%
2023/03/22	3	40.33	1	40.05	40.05	2	19,608	0.01%
2023/03/21	2	40.70	6	40.82	40.55	-4	19,464	-0.02%
2023/03/20	11	39.85	8	39.89	40.00	3	19,267	0.02%
2023/03/17	0	0.00	6	40.35	40.20	-6	19,160	-0.03%
2023/03/16	10	40.11	8	40.61	40.30	2	18,916	0.01%
2023/03/15	12	41.06	20	41.06	40.65	-8	18,713	-0.04%
2023/03/14	3	40.20	10	40.30	40.45	-7	18,427	-0.04%
2023/03/13	29	40.13	39	40.07	40.40	-10	18,211	-0.05%
2023/03/10	39	39.89	31	39.72	39.60	8	18,022	0.04%
2023/03/09	19	40.79	10	41.21	41.00	9	17,743	0.05%
2023/03/08	33	42.84	41	42.67	42.60	-8	17,033	-0.05%
2023/03/07	21	41.39	34	41.70	41.25	-13	16,222	-0.08%
2023/03/06	21.1	41.08	42	41.17	40.95	-20.9	15,670	-0.13%
2023/03/03	1	39.30	4	39.60	39.15	-3	14,883	-0.02%
2023/03/02	3	39.55	6	39.64	39.30	-3	14,712	-0.02%
2023/03/01	7	39.54	12	39.55	39.70	-5	14,472	-0.03%
2023/02/24	4	38.29	6	37.99	38.00	-2	13,947	-0.01%
2023/02/23	14	39.06	5	39.15	38.90	9	13,626	0.07%
2023/02/22	67	39.51	48	39.51	39.25	19	13,325	0.14%
2023/02/21	39	40.05	35	39.52	41.35	4	12,743	0.03%
2023/02/20	1	38.60	5	38.12	38.00	-4	11,775	-0.03%
2023/02/17	2	37.65	1	37.85	37.85	1	11,738	0.01%
2023/02/16	1	37.40	5	37.51	37.45	-4	11,607	-0.03%
2023/02/15	11	37.20	32	37.31	36.95	-21	11,476	-0.18%
2023/02/14	2	37.33	0	0.00	36.80	2	11,304	0.02%
2023/02/13	3	37.58	9	37.76	37.40	-6	11,196	-0.05%
2023/02/10	12	38.90	28	38.40	37.80	-16	11,041	-0.14%
2023/02/09	31	38.29	21	38.90	38.75	10	10,531	0.09%
2023/02/08	17	37.05	10	38.01	36.85	7	9,585	0.07%
2023/02/07	23	36.82	10	37.33	37.85	13	8,994	0.14%
2023/02/06	9	37.63	19.2	37.28	38.35	-10.2	8,026	-0.13%
2023/02/03	16	37.97	25	38.08	38.30	-9	7,409	-0.12%
2023/02/02	58	37.31	50	37.39	38.00	8	6,824	0.12%
2023/02/01	29	36.07	39.6	35.96	36.45	-10.6	5,941	-0.18%
2023/01/31	15	34.30	20.1	35.23	35.20	-5.1	5,156	-0.10%
2023/01/30	1	32.60	27	32.57	32.60	-26	4,049	-0.64%
2023/01/17	2	29.25	0	0.00	29.65	2	3,594	0.06%
2023/01/16	2	29.30	0	0.00	29.15	2	3,596	0.06%
2023/01/13	10	29.25	0	0.00	29.20	10	3,613	0.28%
2023/01/10	4	29.79	0	0.00	29.65	4	3,701	0.11%
2023/01/09	2	30.30	1	30.45	30.40	1	3,687	0.03%
2023/01/05	0	0.00	10	30.45	30.40	-10	3,744	-0.27%
2023/01/04	1	31.10	3	30.73	30.65	-2	3,743	-0.05%
2022/12/27	3	30.42	0	0.00	30.35	3	3,897	0.08%
2022/12/23	11.1	30.38	1	29.90	30.40	10.1	3,938	0.26%
2022/12/22	1	30.60	0	0.00	30.15	1	4,023	0.02%
2022/12/21	0	0.00	1	30.30	30.00	-1	4,099	-0.02%
2022/12/20	1	30.90	2	30.20	29.75	-1	4,113	-0.02%
2022/12/15	2	31.18	4	31.15	31.00	-2	4,148	-0.05%
2022/12/14	1	30.70	0	0.00	30.85	1	4,128	0.02%
2022/12/13	1	30.45	3	30.50	30.35	-2	4,218	-0.05%
2022/12/12	0	0.00	6	30.15	30.25	-6	4,227	-0.14%
2022/12/09	9	30.33	0	0.00	30.05	9	4,290	0.21%
2022/12/07	1	30.40	0	0.00	29.90	1	4,285	0.02%
2022/12/06	0	0.00	5	30.80	30.20	-5	4,259	-0.12%
2022/12/05	1	31.30	8	30.99	31.10	-7	4,283	-0.16%
2022/12/02	16	30.94	12	31.17	30.90	4	4,236	0.09%
2022/12/01	13	30.64	29	30.47	30.35	-16	4,090	-0.39%
2022/11/30	2	30.18	1	30.10	30.00	1	4,014	0.02%
2022/11/25	1	29.85	11	30.30	29.85	-10	4,051	-0.25%
2022/11/23	0	0.00	1	29.35	29.35	-1	3,981	-0.03%
2022/11/22	0.1	29.40	0	29.45	29.30	0.1	4,025	0.00%
2022/11/21	0.1	29.90	0	0.00	29.65	0.1	4,037	0.00%
2022/11/18	7	29.78	0	0.00	29.60	7	4,047	0.17%
2022/11/17	3	30.40	1	30.40	30.05	2	4,006	0.05%
2022/11/16	2	29.90	14	30.43	29.90	-12	3,918	-0.31%
2022/11/15	32	30.31	4	30.34	30.40	28	3,853	0.73%
2022/11/14	0	0.00	1	29.60	29.55	-1	3,646	-0.03%
2022/11/09	2	29.53	2	30.10	29.45	0	3,743	0.00%
2022/11/08	0	0.00	3	29.57	29.50	-3	3,698	-0.08%
2022/11/07	3	29.67	4	29.63	29.55	-1	3,673	-0.03%
2022/11/04	3	29.53	3	29.38	29.85	0	3,647	0.00%
2022/11/03	2	28.85	3	28.93	29.00	-1	3,582	-0.03%
2022/11/02	1	28.65	2	28.75	28.75	-1	3,572	-0.03%
2022/11/01	0	0.00	4	28.10	28.40	-4	3,575	-0.11%
2022/10/31	0	0.00	1	27.75	27.60	-1	3,581	-0.03%
2022/10/28	1	27.70	0	0.00	27.40	1	3,635	0.03%
2022/10/27	4	27.73	1	27.80	27.85	3	3,700	0.08%
2022/10/26	2	27.95	1	28.00	27.60	1	3,758	0.03%
2022/10/25	0	0.00	3	27.73	27.65	-3	3,875	-0.08%
2022/10/24	2	27.85	3	27.52	27.40	-1	4,217	-0.02%
2022/10/21	1	27.60	1	27.40	27.45	0	4,228	0.00%
2022/10/20	8	27.55	0	0.00	27.30	8	4,225	0.19%
2022/10/19	2	28.08	1	28.05	27.85	1	4,199	0.02%
2022/10/18	1	28.20	6	28.28	28.25	-5	4,225	-0.12%
2022/10/17	5	27.20	0	0.00	27.80	5	4,251	0.12%
2022/10/14	0	0.00	5	28.20	28.15	-5	4,281	-0.12%
2022/10/13	11	27.62	3	27.60	27.20	8	4,332	0.18%
2022/10/07	1	29.70	1	30.00	29.60	0	4,430	0.00%
2022/10/06	17	30.01	18	29.63	29.85	-1	4,486	-0.02%
2022/10/05	0	0.00	4	29.20	28.90	-4	4,372	-0.09%
2022/09/30	2	27.53	2	27.65	28.15	0	4,609	0.00%
2022/09/29	4	28.54	1	28.40	28.20	3	4,664	0.06%
2022/09/28	2	28.40	1	28.40	27.75	1	4,663	0.02%
2022/09/27	4	27.94	2	28.08	28.20	2	4,600	0.04%
2022/09/26	3	28.20	0	0.00	27.80	3	4,633	0.06%
2022/09/23	0	0.00	3	30.05	29.50	-3	4,634	-0.06%
2022/09/21	0	0.00	1	30.35	30.05	-1	4,752	-0.02%
2022/09/20	1	29.90	13	30.04	30.30	-12	4,883	-0.25%
2022/09/19	5.8	29.18	2	28.85	28.85	3.8	4,809	0.08%
2022/09/16	2	29.80	3	30.10	29.60	-1	4,830	-0.02%
2022/09/15	2	29.83	9	29.95	29.55	-7	4,799	-0.15%
2022/09/14	0	0.00	3	29.48	29.45	-3	4,721	-0.06%
2022/09/13	3	29.22	4	29.35	29.20	-1	4,755	-0.02%
2022/09/12	3	29.35	3	29.35	29.30	0	4,786	0.00%
2022/09/08	0	0.00	4	28.69	28.90	-4	4,750	-0.09%
2022/09/07	2	28.08	1	28.05	28.10	1	4,776	0.02%
2022/09/06	9	28.49	1	28.50	28.50	8	4,865	0.16%
2022/09/05	2	28.78	0	0.00	28.85	2	4,866	0.04%
2022/09/02	4	29.50	0	0.00	29.45	4	4,858	0.08%
2022/09/01	8	29.69	11	29.79	29.55	-3	4,867	-0.06%
2022/08/31	17	30.29	3	30.05	30.30	14	4,882	0.29%
2022/08/29	5	29.35	3	29.50	29.50	2	4,860	0.04%
2022/08/26	1	30.65	2	30.88	30.60	-1	4,817	-0.02%
2022/08/25	0	0.00	8	30.60	30.70	-8	4,802	-0.17%
2022/08/23	2	30.30	3	30.35	30.35	-1	4,826	-0.02%
2022/08/22	0	0.00	3	30.93	30.55	-3	4,838	-0.06%
2022/08/18	5	30.40	0	0.00	30.50	5	4,790	0.10%
2022/08/17	7	30.32	0	0.00	30.25	7	4,779	0.15%
2022/08/16	0	0.00	6	31.20	31.20	-6	4,682	-0.13%
2022/08/15	2	30.80	5	31.18	31.25	-3	4,692	-0.06%
2022/08/11	1	30.40	0	0.00	30.30	1	4,891	0.02%
2022/08/10	0	0.00	5	30.36	30.30	-5	4,986	-0.10%
2022/08/09	2	30.10	0	0.00	30.10	2	4,986	0.04%
2022/08/08	2	29.20	2	29.55	29.70	0	4,982	0.00%
2022/08/05	5	29.99	5	30.26	29.95	0	4,964	0.00%
2022/08/04	17	29.87	1	29.90	29.90	16	4,959	0.32%
2022/08/03	4	30.85	14	30.56	30.50	-10	4,927	-0.20%
2022/08/02	5	31.36	0	0.00	31.35	5	4,893	0.10%
2022/08/01	1.2	32.21	2	32.20	31.95	-0.8	4,889	-0.02%
2022/07/29	3	30.37	14	31.41	31.90	-11	4,757	-0.23%
2022/07/28	1	30.50	2	30.50	30.40	-1	4,468	-0.02%
2022/07/27	1	30.50	0	0.00	30.60	1	4,453	0.02%
2022/07/26	2	30.35	0	0.00	30.10	2	4,433	0.05%
2022/07/25	0	0.00	1	31.00	31.00	-1	4,395	-0.02%
2022/07/22	4	31.53	1	31.30	31.35	3	4,372	0.07%
2022/07/21	0	0.00	10	31.22	31.75	-10	4,397	-0.23%
2022/07/20	2	31.83	3	31.63	31.20	-1	4,370	-0.02%
2022/07/19	3	31.35	7	31.45	31.50	-4	4,411	-0.09%
2022/07/15	0	0.00	2	31.10	31.10	-2	4,350	-0.05%
2022/07/14	0	0.00	1	30.45	30.90	-1	4,320	-0.02%
2022/07/13	1	30.05	2	30.10	30.00	-1	4,256	-0.02%
2022/07/12	4	29.44	1	29.30	29.25	3	4,282	0.07%
2022/07/08	0	0.00	9	30.10	30.30	-9	4,278	-0.21%
2022/07/07	9	28.24	2	28.68	28.90	7	4,186	0.17%
2022/07/06	4	28.84	20	28.67	28.60	-16	4,222	-0.38%
2022/07/05	4	27.78	7	28.09	28.10	-3	4,306	-0.07%
2022/07/04	9	27.79	9	27.84	27.55	0	4,364	0.00%
2022/07/01	5	28.99	5	28.70	28.35	0	4,636	0.00%
2022/06/30	14	29.35	1	29.00	28.80	13	4,741	0.27%
2022/06/29	7	30.14	0	0.00	30.20	7	4,745	0.15%
2022/06/28	1	30.40	7	30.59	30.80	-6	4,778	-0.13%
2022/06/27	3	29.80	3	29.88	29.80	0	4,773	0.00%
2022/06/24	0	0.00	5	29.54	29.80	-5	4,888	-0.10%
2022/06/23	2	28.70	3	28.82	28.90	-1	4,897	-0.02%
2022/06/22	1	28.15	1	28.45	28.45	0	5,049	0.00%
2022/06/21	1	27.60	1	28.40	28.75	0	5,190	0.00%
2022/06/20	3	28.03	9	27.38	27.20	-6	5,300	-0.11%
2022/06/17	0	0.00	1	28.20	28.30	-1	5,413	-0.02%
2022/06/16	2	28.80	0	0.00	28.60	2	5,606	0.04%
2022/06/15	5	29.51	3	29.28	29.35	2	5,699	0.04%
2022/06/14	3	28.17	3	28.50	28.90	0	5,669	0.00%
2022/06/13	2	28.40	0	0.00	28.45	2	5,760	0.03%
2022/06/09	2	30.10	0	0.00	29.65	2	6,019	0.03%
2022/06/07	1	29.70	0	0.00	29.55	1	6,206	0.02%
2022/06/02	1	29.15	2	29.35	29.30	-1	6,407	-0.02%
2022/06/01	1	29.45	1	29.50	29.45	0	6,505	0.00%
2022/05/30	0	0.00	1	29.20	29.40	-1	6,732	-0.01%
2022/05/26	3	28.60	0	0.00	28.55	3	6,779	0.04%
2022/05/25	0	0.00	5	28.91	28.95	-5	6,813	-0.07%
2022/05/24	4	28.59	12	28.74	28.25	-8	6,884	-0.12%
2022/05/20	0	0.00	1	29.75	29.40	-1	6,919	-0.01%
2022/05/19	9	29.34	0	0.00	29.60	9	6,804	0.13%
2022/05/18	0	0.00	3	29.07	29.45	-3	6,814	-0.04%
2022/05/17	0	0.00	3	28.18	28.50	-3	6,817	-0.04%
2022/05/13	0	0.00	1	27.40	27.50	-1	6,923	-0.01%
2022/05/12	0	0.00	2	27.25	26.55	-2	6,994	-0.03%
2022/05/10	2	27.45	1	27.75	27.45	1	7,051	0.01%
2022/05/09	4	27.54	5	27.34	27.15	-1	7,221	-0.01%
2022/05/06	6	28.78	0	0.00	28.70	6	7,247	0.08%
2022/05/05	4	29.59	3	29.92	29.75	1	7,312	0.01%
2022/05/04	2	29.00	1	29.10	29.10	1	7,306	0.01%
2022/05/03	1	28.75	0	0.00	28.75	1	7,377	0.01%
2022/04/29	0	0.00	1	29.00	28.95	-1	7,451	-0.01%
2022/04/28	3	28.80	3	29.00	28.85	0	7,530	0.00%
2022/04/27	8	28.33	6	28.73	28.75	2	7,545	0.03%
2022/04/26	0	29.65	7	29.53	29.20	-7	7,622	-0.09%
2022/04/25	7	29.49	4	29.60	29.20	3	7,678	0.04%
2022/04/22	5	31.09	0	0.00	31.05	5	7,645	0.07%
2022/04/21	0	0.00	1.1	31.84	31.60	-1.1	7,709	-0.01%
2022/04/20	7	32.39	0	32.45	32.30	7	7,785	0.09%
2022/04/19	5	31.90	5	32.10	32.05	0	7,852	0.00%
2022/04/18	5	31.50	2	31.93	31.30	3	8,049	0.04%
2022/04/15	4	31.88	0	0.00	31.90	4	8,136	0.05%
2022/04/14	5	32.33	0	0.00	32.30	5	8,330	0.06%
2022/04/13	10	32.64	0	0.00	32.85	10	8,546	0.12%
2022/04/12	9	32.47	9	32.21	32.50	0	9,449	0.00%
2022/04/11	11	33.10	3	33.25	32.70	8	9,696	0.08%
2022/04/08	2	34.35	2	34.50	34.15	0	9,656	0.00%
2022/04/07	11.2	35.58	1	36.10	34.05	10.2	9,718	0.10%
2022/04/06	2	35.28	1	35.85	35.70	1	9,652	0.01%
2022/04/01	1	35.05	1.1	35.75	35.90	-0.1	9,998	0.00%
2022/03/31	0	0.00	5	35.65	35.50	-5	11,313	-0.04%
2022/03/30	0	0.00	3	35.70	35.95	-3	12,911	-0.02%
2022/03/29	4	35.63	4	36.08	34.90	0	13,307	0.00%
2022/03/28	3	34.98	1	35.55	35.55	2	13,210	0.02%
2022/03/25	8	35.89	5	35.73	35.60	3	13,187	0.02%
2022/03/24	7	35.79	1	35.85	35.50	6	13,079	0.05%
2022/03/23	6	35.48	6	35.77	35.35	0	13,109	0.00%
2022/03/22	0	0.00	1	35.40	35.70	-1	13,328	-0.01%
2022/03/21	2	35.10	5	35.47	35.10	-3	13,991	-0.02%
2022/03/18	0	0.00	3	34.32	34.35	-3	14,029	-0.02%
2022/03/17	0	0.00	1	33.55	33.75	-1	14,278	-0.01%
2022/03/16	0	0.00	1	33.40	32.95	-1	14,679	-0.01%
2022/03/15	3	32.88	1	33.65	32.85	2	14,651	0.01%
2022/03/14	2	33.75	0	0.00	33.45	2	14,637	0.01%
2022/03/11	5.2	34.63	6	34.67	34.75	-0.9	14,521	-0.01%
2022/03/10	2	34.83	10	34.65	34.35	-8	14,539	-0.06%
2022/03/09	6	33.77	8	33.28	34.00	-2	14,477	-0.01%
2022/03/08	2	32.50	1	32.05	32.15	1	14,571	0.01%
2022/03/07	5	33.15	3	33.30	33.00	2	14,967	0.01%
2022/03/04	3	35.13	4	34.55	34.40	-1	15,099	-0.01%
2022/03/03	3	34.02	1	34.55	34.25	2	15,121	0.01%
2022/03/02	1	33.60	0	0.00	33.60	1	15,242	0.01%
2022/03/01	0	33.85	0	0.00	33.85	0	15,363	0.00%
2022/02/25	2	33.50	4	33.60	33.25	-2	15,621	-0.01%
2022/02/24	3.2	33.48	0	0.00	33.30	3.2	15,743	0.02%
2022/02/23	0	0.00	12	34.43	34.60	-12	15,845	-0.08%
2022/02/21	0	0.00	1	35.35	35.20	-1	16,631	-0.01%
2022/02/18	2	35.03	7	34.99	35.55	-5	17,442	-0.03%
2022/02/17	0	0.00	6	35.32	34.95	-6	17,780	-0.03%
2022/02/16	0	0.00	4	34.66	34.85	-4	18,411	-0.02%
2022/02/15	2	34.43	5	34.41	33.90	-3	18,703	-0.02%
2022/02/14	5	33.58	0	0.00	33.60	5	19,805	0.03%
2022/02/11	0	0.00	1	34.30	34.50	-1	21,027	0.00%
2022/02/10	0	0.00	3	34.65	34.80	-3	21,483	-0.01%
2022/02/09	0	0.00	5	35.22	35.10	-5	21,905	-0.02%
2022/02/08	0	0.00	5	34.50	34.75	-5	22,079	-0.02%
2022/02/07	1	33.70	3	33.30	33.95	-2	22,587	-0.01%
2022/01/26	0.3	32.15	7	32.07	31.95	-6.7	22,967	-0.03%
2022/01/25	8	32.71	8	32.49	32.10	0	23,820	0.00%
2022/01/24	3	32.70	1	32.15	32.80	2	24,747	0.01%
2022/01/21	20	33.49	30	33.35	33.40	-10	26,168	-0.04%
2022/01/20	1	34.05	0	0.00	34.10	1	27,583	0.00%
2022/01/19	2	34.60	1	34.65	34.10	1	28,672	0.00%
2022/01/18	2	34.10	0	0.00	34.10	2	29,621	0.01%
2022/01/17	1	34.40	0	0.00	34.60	1	29,597	0.00%
2022/01/13	1	34.20	2	33.95	34.00	-1	29,675	0.00%
2022/01/12	10	34.39	19	34.19	34.30	-9	29,584	-0.03%
2022/01/11	9.2	34.79	5	35.11	34.50	4.2	29,498	0.01%
2022/01/10	4	35.83	6	35.78	35.75	-2	29,286	-0.01%
2022/01/07	16	36.51	9	36.43	36.25	7	29,165	0.02%
2022/01/06	10	37.15	6	37.59	37.35	4	28,931	0.01%
2022/01/05	67	38.23	64	37.77	37.15	3	28,728	0.01%
2022/01/04	34	36.48	33	36.89	37.10	1	27,826	0.00%
2022/01/03	3.2	36.04	10	36.15	35.95	-6.8	27,520	-0.02%
2021/12/30	39	36.75	36	36.67	36.60	3	27,480	0.01%
2021/12/29	33	36.81	21	36.73	36.65	12	27,441	0.04%
2021/12/28	22	37.33	18	37.46	36.90	4	27,314	0.01%
2021/12/27	66	37.89	28	38.09	37.60	38	27,062	0.14%
2021/12/24	47	37.70	110	38.34	39.95	-63	26,024	-0.24%	大賣/
2021/12/23	59	36.38	54	36.27	36.35	5	24,424	0.02%
2021/12/22	3	35.63	4	35.08	35.20	-1	24,030	0.00%
2021/12/21	3	34.98	4	35.01	35.15	-1	24,146	0.00%
2021/12/20	2	35.20	6	35.09	35.30	-4	24,258	-0.02%
2021/12/17	3	35.38	2	35.65	35.20	1	24,494	0.00%
2021/12/16	32	35.81	17	36.11	36.00	15	25,278	0.06%
2021/12/15	48	36.31	29	36.18	35.00	19	25,333	0.07%
2021/12/14	21	35.63	25	35.71	35.60	-4	24,657	-0.02%
2021/12/13	7	35.75	4	35.85	35.50	3	24,521	0.01%
2021/12/10	24	35.55	40.1	35.56	36.00	-16.1	24,219	-0.07%
2021/12/09	3	33.98	30	34.08	34.00	-27	23,755	-0.11%
2021/12/08	9	33.89	10	33.85	33.80	-1	23,674	0.00%
2021/12/07	21	33.73	2	33.78	33.55	19	23,573	0.08%
2021/12/06	7	33.48	15	33.81	33.80	-8	23,497	-0.03%
2021/12/03	3	33.20	18	33.07	33.15	-15	23,397	-0.06%
2021/12/02	30	32.80	16	32.89	32.35	14	23,306	0.06%
2021/12/01	46	32.75	24	33.12	33.25	22	23,147	0.10%
2021/11/30	23	35.42	21	35.49	35.00	2	22,756	0.01%
2021/11/29	4	33.71	3	34.55	34.50	1	22,557	0.00%
2021/11/26	5	34.57	15	34.62	34.40	-10	22,383	-0.04%
2021/11/25	10	34.49	15	34.58	34.40	-5	22,180	-0.02%
2021/11/24	13	34.78	12	34.85	34.75	1	22,068	0.00%
2021/11/23	11	35.39	8	35.52	35.20	3	21,840	0.01%
2021/11/22	10	35.54	6	36.05	35.40	4	21,725	0.02%
2021/11/19	42	35.99	54	35.90	35.90	-12	21,562	-0.06%
2021/11/18	24	36.38	43	36.32	36.00	-19	21,120	-0.09%
2021/11/17	57	38.21	48	37.95	37.30	9	20,685	0.04%
2021/11/16	24	37.07	12	36.79	37.25	12	19,849	0.06%
2021/11/15	30	37.41	29	37.31	37.25	1	19,423	0.01%
2021/11/12	9	36.17	20	35.54	35.85	-11	18,705	-0.06%
2021/11/11	86	37.80	86	37.15	36.25	0	18,338	0.00%
2021/11/10	52	36.51	77	36.95	37.10	-25	17,216	-0.15%
2021/11/09	53	35.11	28	35.08	34.90	25	15,946	0.16%
2021/11/08	9	34.43	28	34.24	34.70	-19	15,597	-0.12%
2021/11/05	17.1	33.86	15	33.73	34.25	2.1	15,295	0.01%
2021/11/04	36	34.28	42	34.64	34.40	-6	14,950	-0.04%
2021/11/03	23	33.50	21	33.66	33.30	2	14,421	0.01%
2021/11/02	65	35.28	19	34.44	33.10	46	14,291	0.32%
2021/11/01	41	35.83	75	35.89	36.30	-34	13,606	-0.25%
2021/10/29	96	33.85	93	33.56	34.60	3	12,750	0.02%
2021/10/28	91.1	32.22	66	32.36	32.20	25.1	11,254	0.22%
2021/10/27	40	30.68	76.5	30.92	31.95	-36.5	9,770	-0.37%
2021/10/26	45	29.54	55	30.15	29.05	-10	8,702	-0.11%
2021/10/25	0	0.00	4	28.51	28.45	-4	7,660	-0.05%
2021/10/22	0	0.00	3	27.83	27.95	-3	7,743	-0.04%
2021/10/21	5	28.46	10	28.35	28.00	-5	8,139	-0.06%
2021/10/20	1	27.45	0	0.00	27.55	1	7,934	0.01%
2021/10/19	5	27.42	6	27.45	27.35	-1	7,935	-0.01%
2021/10/18	0	0.00	3	26.95	26.95	-3	7,912	-0.04%
2021/10/15	8	26.83	0	0.00	26.80	8	7,937	0.10%
2021/10/14	12	26.71	15	26.48	26.45	-3	7,930	-0.04%
2021/10/13	7	26.79	3	26.80	26.60	4	7,905	0.05%
2021/10/12	9	27.61	0	0.00	27.25	9	7,841	0.11%
2021/10/08	4	28.05	0	0.00	28.05	4	7,779	0.05%
2021/10/07	0	0.00	15	28.35	28.55	-15	7,768	-0.19%
2021/10/06	17	27.81	4	28.03	27.50	13	7,741	0.17%
2021/10/05	42	28.24	18	28.34	28.30	24	7,721	0.31%
2021/10/04	7	28.86	19	28.86	28.80	-12	7,622	-0.16%
2021/10/01	13	28.65	44	28.84	28.50	-31	7,383	-0.42%
2021/09/30	15	28.63	5	28.59	28.45	10	7,122	0.14%
2021/09/29	1	28.60	2	28.65	28.25	-1	7,123	-0.01%
2021/09/28	5	28.05	15	28.46	28.75	-10	7,226	-0.14%
2021/09/27	43	28.30	1	28.10	28.10	42	7,833	0.54%
2021/09/24	8	28.93	5	29.39	28.90	3	8,042	0.04%
2021/09/23	37	29.31	26	29.31	29.35	11	7,733	0.14%
2021/09/22	13	27.69	34	28.72	29.40	-21	6,798	-0.31%
2021/09/17	5	27.91	10	27.95	27.90	-5	6,444	-0.08%
2021/09/16	7	27.59	4	27.60	27.25	3	6,417	0.05%
2021/09/15	1	27.50	16	27.43	27.35	-15	6,317	-0.24%
2021/09/14	1	27.05	7	26.99	26.95	-6	6,255	-0.10%
2021/09/13	0	0.00	10	26.80	26.80	-10	6,254	-0.16%
2021/09/10	19	26.51	9	26.45	26.55	10	6,269	0.16%
2021/09/09	10	26.47	0	0.00	26.50	10	6,291	0.16%
2021/09/08	11	26.30	6	26.70	26.30	5	6,296	0.08%
2021/09/07	0	0.00	13	26.85	26.95	-13	6,297	-0.21%
2021/09/06	2	27.00	1	27.75	26.80	1	6,296	0.02%
2021/09/03	0	0.00	14	27.40	27.25	-14	6,211	-0.23%
2021/09/02	1	26.65	0	0.00	26.55	1	6,134	0.02%
2021/09/01	1	26.75	0	0.00	27.25	1	6,095	0.02%
2021/08/31	1	26.65	2	26.78	26.85	-1	6,072	-0.02%
2021/08/30	5	27.05	5	27.20	26.80	0	6,089	0.00%
2021/08/27	3	27.15	0	0.00	26.60	3	6,056	0.05%
2021/08/26	5	26.67	7	26.56	26.55	-2	6,004	-0.03%
2021/08/25	0	0.00	3	26.20	26.70	-3	5,983	-0.05%
2021/08/24	2	25.85	0	0.00	25.90	2	5,981	0.03%
2021/08/23	0	0.00	4	26.05	26.10	-4	6,001	-0.07%
2021/08/20	5	25.55	20	25.62	25.50	-15	6,031	-0.25%
2021/08/19	11	25.69	1	25.90	25.30	10	6,012	0.17%
2021/08/18	19	25.72	5	26.20	26.40	14	6,042	0.23%
2021/08/17	0	0.00	10	26.05	26.00	-10	6,029	-0.17%
2021/08/16	5	26.77	10	26.55	26.45	-5	6,022	-0.08%
2021/08/13	15	27.12	4	27.23	27.00	11	5,997	0.18%
2021/08/12	25	27.60	1	27.40	27.30	24	5,980	0.40%
2021/08/11	9	27.59	57	27.91	27.90	-48	5,844	-0.82%
2021/08/10	4	27.46	3	27.37	27.25	1	5,705	0.02%
2021/08/09	2	27.90	4	28.23	27.80	-2	5,752	-0.03%
2021/08/06	21	28.63	20	28.15	28.45	1	5,749	0.02%
2021/08/05	21	27.71	19	27.88	27.50	2	5,460	0.04%
2021/08/04	3	26.85	16	27.76	28.05	-13	5,397	-0.24%
2021/08/03	8	26.92	0	0.00	26.85	8	5,384	0.15%
2021/08/02	2	26.85	0	0.00	27.10	2	5,506	0.04%
2021/07/30	4	26.94	7	27.02	26.95	-3	5,531	-0.05%
2021/07/29	29	27.06	0	0.00	27.05	29	5,629	0.52%
2021/07/28	7	27.43	16	27.34	27.50	-9	5,589	-0.16%
2021/07/27	33	28.15	58	28.13	28.30	-25	5,543	-0.45%
2021/07/26	1	26.70	10	26.87	26.80	-9	5,184	-0.17%
2021/07/23	11	26.23	1	26.40	26.30	10	5,234	0.19%
2021/07/22	10	26.23	0	0.00	26.10	10	5,367	0.19%
2021/07/21	9	26.27	8	26.05	25.90	1	5,396	0.02%
2021/07/20	0	0.00	4	26.50	26.45	-4	5,393	-0.07%
2021/07/19	1	27.10	17	27.02	26.95	-16	5,420	-0.30%
2021/07/16	5	27.01	0	0.00	26.85	5	5,517	0.09%
2021/07/15	2	26.65	0	0.00	26.75	2	5,614	0.04%
2021/07/14	5.2	26.61	0	0.00	26.50	5.2	5,657	0.09%
2021/07/13	1	27.50	11	27.66	27.15	-10	5,649	-0.18%
2021/07/12	3	26.78	46	26.93	27.55	-43	5,613	-0.77%
2021/07/09	12	26.82	10	26.75	26.85	2	5,555	0.04%
2021/07/08	7	27.41	0	0.00	27.25	7	5,633	0.12%
2021/07/07	16.2	27.54	1	27.75	27.35	15.2	5,739	0.26%
2021/07/06	74	28.05	16	27.99	27.90	58	5,753	1.01%
2021/07/05	19	29.15	8	29.10	28.85	11	5,841	0.19%
2021/07/02	27	28.42	40	28.49	28.90	-13	5,701	-0.23%
2021/07/01	16	27.09	23	27.45	27.50	-7	5,185	-0.13%
2021/06/30	1	25.90	0	0.00	26.00	1	5,396	0.02%
2021/06/29	6	25.97	6	25.81	25.85	0	5,802	0.00%
2021/06/28	0	0.00	0.1	27.00	26.25	-0.1	5,815	0.00%
2021/06/25	6	27.64	19	27.62	27.70	-13	5,871	-0.22%
2021/06/22	5	27.00	1	26.85	26.80	4	5,881	0.07%
2021/06/21	22	26.48	0	0.00	26.55	22	5,896	0.37%
2021/06/18	7	26.97	0	0.00	27.00	7	5,929	0.12%
2021/06/17	0	0.00	5	27.15	27.25	-5	5,971	-0.08%
2021/06/16	10	27.25	1	27.25	27.15	9	6,019	0.15%
2021/06/11	5	27.00	2	27.05	26.85	3	6,058	0.05%
2021/06/10	5	26.35	0	0.00	26.80	5	6,081	0.08%
2021/06/09	3	26.65	0	0.00	26.60	3	6,117	0.05%
2021/06/07	0	0.00	23	26.00	26.50	-23	6,237	-0.37%
2021/06/04	0	0.00	18	26.40	26.30	-18	6,241	-0.29%
2021/06/03	1	26.85	0	0.00	26.85	1	6,280	0.02%
2021/06/02	0	0.00	1	26.70	26.80	-1	6,332	-0.02%
2021/06/01	2	26.65	0	0.00	26.65	2	6,455	0.03%
2021/05/31	0	0.00	10	26.50	26.40	-10	6,475	-0.15%
2021/05/28	0.1	26.48	0	0.00	26.35	0.1	6,488	0.00%
2021/05/27	0	0.00	4	26.10	26.10	-4	6,493	-0.06%
2021/05/26	4	25.70	0	0.00	25.70	4	6,527	0.06%
2021/05/25	30	25.84	0	0.00	25.75	30	6,504	0.46%
2021/05/24	1	25.75	0	0.00	25.75	1	6,556	0.02%
2021/05/21	10	25.54	0	0.00	25.50	10	6,611	0.15%
2021/05/17	2	22.88	35	22.82	23.00	-33	6,981	-0.47%
2021/05/14	11	25.03	0	0.00	24.80	11	6,950	0.16%
2021/05/13	14	24.78	0	0.00	25.05	14	7,022	0.20%
2021/05/12	28	25.39	82	25.13	25.45	-54	6,988	-0.77%
2021/05/11	29	26.95	28	26.97	26.55	1	6,855	0.01%
2021/05/10	7	28.47	10	28.40	28.25	-3	6,814	-0.04%
2021/05/07	10	28.95	5	28.87	28.95	5	6,742	0.07%
2021/05/06	36	28.99	24	28.85	29.05	12	6,726	0.18%
2021/05/05	2	27.25	16	27.39	27.20	-14	6,620	-0.21%
2021/05/04	24	27.79	5	27.69	27.20	19	6,710	0.28%
2021/05/03	8	28.72	25	28.68	28.50	-17	6,635	-0.26%
2021/04/29	14	29.61	58	29.41	29.45	-44	6,620	-0.66%
2021/04/28	8	29.94	70	29.83	29.90	-62	6,596	-0.94%
2021/04/27	0	0.00	11	29.14	29.10	-11	6,536	-0.17%
2021/04/26	46	29.08	11	29.05	29.05	35	6,546	0.53%
2021/04/23	7	28.96	5	28.97	29.05	2	6,574	0.03%
2021/04/22	43	29.62	25	29.64	29.05	18	6,618	0.27%
2021/04/21	12	30.05	2	30.30	29.95	10	6,558	0.15%
2021/04/20	1	29.65	3	29.40	29.65	-2	6,499	-0.03%
2021/04/19	0	0.00	22	29.41	29.45	-22	6,594	-0.33%
2021/04/15	0	0.00	10	29.15	29.05	-10	6,984	-0.14%
2021/04/14	24	28.78	2	28.53	28.95	22	7,744	0.28%
2021/04/13	67	30.08	20	29.44	29.25	47	7,860	0.60%
2021/04/12	12	30.05	2	30.20	30.15	10	7,837	0.13%
2021/04/09	39	30.39	4	30.10	30.10	35	7,846	0.45%
2021/04/08	10	31.05	35	30.99	30.95	-25	7,669	-0.33%
2021/04/07	9	31.23	32	31.18	31.30	-23	7,565	-0.30%
2021/04/06	19	31.08	36	31.01	31.35	-17	7,343	-0.23%
2021/04/01	32	29.79	53	29.71	29.90	-21	6,835	-0.31%
2021/03/31	13	28.95	1	29.15	28.95	12	6,472	0.19%
2021/03/30	9	29.10	38	29.13	29.15	-29	6,609	-0.44%
2021/03/29	1	28.65	0	0.00	28.65	1	6,537	0.02%
2021/03/26	1	28.60	0	0.00	28.75	1	6,590	0.02%
2021/03/25	9	28.83	13	29.07	28.70	-4	6,643	-0.06%
2021/03/24	10	28.62	0	0.00	28.60	10	6,640	0.15%
2021/03/23	16	28.78	11	29.26	28.75	5	6,679	0.07%
2021/03/22	17	29.02	37	29.16	29.20	-20	6,663	-0.30%
2021/03/19	0	0.00	7	28.90	28.90	-7	6,684	-0.10%
2021/03/18	9	28.63	8	28.74	28.70	1	6,677	0.01%
2021/03/17	0	0.00	2	28.70	28.65	-2	6,757	-0.03%
2021/03/16	2	28.35	0	0.00	28.40	2	6,885	0.03%
2021/03/15	18	28.36	0	0.00	28.35	18	6,999	0.26%
2021/03/12	8	28.54	0	0.00	28.55	8	7,075	0.11%
2021/03/11	15	28.56	2	28.58	28.70	13	7,383	0.18%
2021/03/10	4	28.55	0	0.00	28.55	4	7,414	0.05%
2021/03/09	30	28.60	0	0.00	28.60	30	7,626	0.39%
2021/03/08	2	28.90	5	29.05	28.95	-3	7,746	-0.04%
2021/03/05	15	28.84	24	29.12	29.30	-9	7,831	-0.11%
2021/03/04	12	28.57	0	0.00	28.75	12	7,950	0.15%
2021/03/03	18	28.69	1	28.50	28.75	17	8,118	0.21%
2021/03/02	13	28.94	0	0.00	28.90	13	8,466	0.15%
2021/02/26	7	28.95	0	0.00	29.30	7	9,090	0.08%
2021/02/25	2	29.30	0	0.00	29.40	2	9,524	0.02%
2021/02/24	7	29.47	1	29.90	29.30	6	9,629	0.06%
2021/02/23	2	29.70	1	29.70	29.70	1	9,582	0.01%
2021/02/22	39	30.16	16	30.27	30.10	23	9,545	0.24%
2021/02/19	1	29.70	1	29.25	29.75	0	9,340	0.00%
2021/02/17	2	28.65	2.1	28.80	28.95	-0.1	9,339	0.00%
2021/02/05	3	28.88	23	28.84	28.85	-20	9,308	-0.21%
2021/02/04	3	28.83	10	29.17	29.10	-7	9,358	-0.07%
2021/02/03	0	0.00	4	28.61	28.50	-4	9,326	-0.04%
2021/02/02	20	28.25	0	0.00	28.20	20	9,438	0.21%
2021/01/27	0	29.00	1	29.15	29.15	-1	9,855	-0.01%
2021/01/26	4	29.23	2	29.00	28.85	2	9,887	0.02%
2021/01/25	2	28.35	10	28.35	28.40	-8	9,849	-0.08%
2021/01/22	0	0.00	12	28.37	28.60	-12	9,901	-0.12%
2021/01/21	1	28.55	0	0.00	27.95	1	9,941	0.01%
2021/01/20	21	28.54	23	28.25	28.20	-2	10,007	-0.02%
2021/01/19	12	29.38	0	0.00	29.20	12	9,997	0.12%
2021/01/18	0	0.00	20	28.70	29.15	-20	10,064	-0.20%
2021/01/15	0	0.00	2	28.70	28.80	-2	10,122	-0.02%
2021/01/14	12	29.15	5	29.44	29.55	7	10,154	0.07%
2021/01/13	10	29.25	11	29.12	29.05	-1	10,198	-0.01%
2021/01/12	1	29.20	8	29.00	29.00	-7	10,221	-0.07%
2021/01/11	8	29.74	0	0.00	29.65	8	10,156	0.08%
2021/01/08	34	30.14	15	30.22	30.20	19	10,271	0.18%
2021/01/07	86.1	30.67	8	30.97	31.25	78	10,264	0.76%
2021/01/06	23	29.84	22	29.19	29.45	1	10,401	0.01%
2021/01/05	1	29.60	6	29.53	29.50	-5	10,848	-0.05%
2021/01/04	7	29.35	35	29.34	29.30	-28	10,806	-0.26%
2020/12/30	5	29.05	12	29.05	29.00	-7	10,720	-0.07%
2020/12/29	3	28.92	3	29.03	28.85	0	10,861	0.00%
2020/12/28	21	28.99	16	28.63	29.05	5	10,807	0.05%
2020/12/25	0	0.00	4	28.80	28.85	-4	10,741	-0.04%
2020/12/24	1	29.20	63	28.90	29.05	-62	10,699	-0.58%
2020/12/23	0	0.00	2	28.50	28.45	-2	10,545	-0.02%
2020/12/22	4	28.09	4	28.11	27.80	0	10,587	0.00%
2020/12/21	2	27.83	6	27.88	28.20	-4	10,567	-0.04%
2020/12/18	8	28.01	0	0.00	28.00	8	10,552	0.08%
2020/12/17	30	28.55	0	0.00	28.30	30	10,550	0.28%
2020/12/16	26	28.37	1	28.50	28.50	25	10,647	0.23%
2020/12/15	10	28.05	17	28.10	28.05	-7	10,752	-0.07%
2020/12/14	8	28.75	10	28.60	28.75	-2	10,775	-0.02%
2020/12/11	4	28.66	1	28.35	28.55	3	10,797	0.03%
2020/12/10	2	29.08	19	28.66	28.95	-17	10,799	-0.16%
2020/12/09	15	29.50	4	29.54	29.45	11	10,678	0.10%
2020/12/08	7	29.76	6	29.81	29.65	1	10,686	0.01%
2020/12/07	24	30.18	16	30.70	30.10	8	10,646	0.08%
2020/12/04	10	29.50	7	29.46	29.55	3	10,389	0.03%
2020/12/03	11	29.93	12	29.67	29.65	-1	10,475	-0.01%
2020/12/02	1	29.75	1	29.85	29.35	0	10,456	0.00%
2020/12/01	1	29.15	7	29.09	29.25	-6	10,437	-0.06%
2020/11/30	14	29.71	21	29.44	29.55	-7	10,438	-0.07%
2020/11/27	1	28.95	2	28.90	28.90	-1	10,370	-0.01%
2020/11/26	11	28.76	9	29.22	28.60	2	10,410	0.02%
2020/11/25	18	28.96	10	29.09	28.70	8	10,293	0.08%
2020/11/24	28	27.96	19	27.88	28.00	9	9,916	0.09%
2020/11/23	11	26.90	0	0.00	27.05	11	10,531	0.10%
2020/11/20	0	0.00	2	26.50	26.50	-2	10,995	-0.02%
2020/11/19	1	26.45	0	0.00	26.35	1	11,881	0.01%
2020/11/17	0	0.00	11	26.35	26.30	-11	12,330	-0.09%
2020/11/16	16	26.58	0	0.00	26.50	16	12,539	0.13%
2020/11/12	8	26.60	0	0.00	26.70	8	12,992	0.06%
2020/11/10	3	26.50	7	26.60	26.60	-4	13,212	-0.03%
2020/11/09	18	27.11	19	27.48	27.25	-1	13,237	-0.01%
2020/11/06	2	26.80	0	0.00	26.95	2	13,109	0.02%
2020/11/05	4	27.15	6	27.33	27.05	-2	13,502	-0.01%
2020/11/03	0	0.00	25	26.67	26.65	-25	14,123	-0.18%
2020/11/02	0	0.00	3	26.17	26.25	-3	14,129	-0.02%
2020/10/30	2	26.63	1	26.70	26.10	1	14,159	0.01%
2020/10/29	30	26.40	0	0.00	26.60	30	14,257	0.21%
2020/10/27	0	0.00	5	26.68	26.65	-5	14,261	-0.04%
2020/10/26	3	27.00	1	27.10	27.00	2	14,253	0.01%
2020/10/23	1	27.20	13	27.03	26.80	-12	14,219	-0.08%
2020/10/21	3	27.15	5	26.78	26.60	-2	14,090	-0.01%
2020/10/20	4	26.30	1	26.55	26.55	3	14,113	0.02%
2020/10/19	1	26.55	2	26.60	26.40	-1	14,127	-0.01%
2020/10/16	13	26.45	3	27.12	26.30	10	14,211	0.07%
2020/10/15	42	27.35	0	0.00	26.70	42	14,127	0.30%
2020/10/14	14	27.59	19	27.52	27.35	-5	13,843	-0.04%
2020/10/13	12	26.77	22	26.35	26.85	-10	13,162	-0.08%
2020/10/12	0	0.00	2	25.40	25.40	-2	12,871	-0.02%
2020/10/08	0	0.00	2	25.35	25.15	-2	13,148	-0.02%
2020/10/07	0	0.00	1	25.30	25.15	-1	13,411	-0.01%
2020/10/06	2	25.00	4	25.03	25.20	-2	13,424	-0.01%
2020/09/30	3	24.02	0	0.00	23.95	3	13,412	0.02%
2020/09/29	1	23.85	1	23.90	23.85	0	13,506	0.00%
2020/09/25	5	23.73	3	23.40	23.30	2	13,669	0.01%
2020/09/24	5	24.11	1	24.30	24.05	4	13,606	0.03%
2020/09/23	5	24.77	4	24.70	24.65	1	13,637	0.01%
2020/09/22	10	25.08	2	25.05	24.90	8	13,792	0.06%
2020/09/21	2	25.75	2	25.65	25.55	0	13,707	0.00%
2020/09/18	11	25.80	5	25.85	25.85	6	13,614	0.04%
2020/09/17	0	0.00	2	25.43	25.40	-2	13,518	-0.01%
2020/09/14	2	24.35	0	0.00	24.70	2	13,326	0.02%
2020/09/11	4	24.63	6	24.40	24.30	-2	13,291	-0.02%
2020/09/10	0	0.00	32	25.00	25.05	-32	13,146	-0.24%
2020/09/09	2	25.13	1	25.30	25.30	1	13,065	0.01%
2020/09/08	14	25.85	3	25.93	25.65	11	12,970	0.08%
2020/09/07	12	25.75	3	25.63	25.60	9	12,800	0.07%
2020/09/03	12	25.37	0	0.00	25.30	12	12,470	0.10%
2020/09/02	30	25.55	1	25.40	25.50	29	12,328	0.24%
2020/09/01	3	25.42	4	25.36	25.25	-1	12,153	-0.01%
2020/08/31	7	25.87	3	26.15	25.85	4	11,924	0.03%
2020/08/28	5	26.20	1	26.10	26.20	4	11,663	0.03%
2020/08/27	3	26.77	12	26.59	26.30	-9	11,390	-0.08%
2020/08/26	3	25.83	3	25.77	25.65	0	10,297	0.00%
2020/08/25	21	25.60	29	25.57	26.40	-8	9,697	-0.08%
2020/08/24	6	24.44	6	24.67	24.95	0	8,780	0.00%
2020/08/21	1	23.95	2	23.95	24.00	-1	8,376	-0.01%
2020/08/20	8	23.85	10	23.94	23.40	-2	8,269	-0.02%
2020/08/19	6	25.23	10	25.58	25.45	-4	7,991	-0.05%
2020/08/18	2	24.43	0	0.00	24.80	2	7,530	0.03%
2020/08/17	12	24.87	8	24.70	24.70	4	7,421	0.05%
2020/08/14	3	24.78	10	24.78	24.85	-7	7,251	-0.10%
2020/08/13	16	24.11	10	24.15	24.00	6	7,003	0.09%
2020/08/12	1	24.35	3	24.48	24.55	-2	6,865	-0.03%
2020/08/11	13	24.80	12	24.76	24.80	1	6,718	0.01%
2020/08/10	6	24.95	519	23.96	25.30	-513	6,250	-8.21%	大賣/鉅額交易
2020/08/07	6	23.46	0.6	24.35	23.50	5.5	5,512	0.10%
2020/08/06	506	23.27	1	23.20	23.10	505	5,373	9.40%	大買/鉅額交易
2020/08/04	12	23.40	0	0.00	23.30	12	5,214	0.23%
2020/08/03	3	23.18	0	0.00	23.20	3	5,131	0.06%
2020/07/29	0	0.00	3	22.45	22.75	-3	4,872	-0.06%
2020/07/28	3	21.80	1	22.00	21.60	2	4,798	0.04%
2020/07/24	1	22.70	120	22.12	22.35	-119	4,727	-2.52%	大賣/鉅額交易
2020/07/22	0	0.00	1	22.45	23.25	-1	4,529	-0.02%
2020/07/21	121	23.02	1	22.60	22.40	120	4,421	2.71%	大買/鉅額交易
2020/07/20	0	0.00	3.3	22.65	22.65	-3.3	4,303	-0.08%
2020/07/17	9	22.84	4	23.15	23.15	5	4,216	0.12%
2020/07/16	1	23.10	10	23.25	23.60	-9	3,989	-0.23%
2020/07/15	13	22.54	8	22.33	22.70	5	3,602	0.14%
2020/07/14	57	21.51	75	21.70	22.30	-18	3,287	-0.55%
2020/07/13	0	0.00	2	21.20	21.10	-2	3,001	-0.07%
2020/07/10	6	21.07	2	21.28	21.10	4	2,971	0.13%
2020/07/09	0	0.00	16	20.80	20.70	-16	2,861	-0.56%
2020/07/08	12	21.00	0	0.00	20.70	12	2,907	0.41%
2020/07/07	2	20.48	40	20.65	20.65	-38	2,813	-1.35%
2020/07/06	0	0.00	1	20.90	20.55	-1	2,786	-0.04%
2020/07/01	0	0.00	1	20.95	21.00	-1	2,564	-0.04%
2020/06/29	1	19.70	0	0.00	19.55	1	2,360	0.04%
2020/06/24	0	0.00	30	20.85	20.95	-30	2,304	-1.30%
2020/06/23	0	0.00	1	20.75	20.80	-1	2,372	-0.04%
2020/06/22	10	20.76	0	0.00	20.70	10	2,383	0.42%
2020/06/19	20	20.70	0	0.00	20.70	20	2,391	0.84%
2020/06/12	1	20.00	0	0.00	20.30	1	2,519	0.04%
2020/06/11	13	20.65	0	0.00	20.50	13	2,549	0.51%
2020/06/08	20	21.00	0	0.00	21.00	20	2,685	0.74%
2020/06/04	0	0.00	6	20.95	20.95	-6	2,737	-0.22%
2020/06/03	1	20.85	0	0.00	20.80	1	2,785	0.04%
2020/06/02	10	20.65	0	0.00	20.60	10	2,799	0.36%
2020/05/28	4	20.65	0	0.00	20.40	4	2,816	0.14%
2020/05/22	0	0.00	1	20.55	20.25	-1	2,932	-0.03%
2020/05/15	0	0.00	10	20.25	19.95	-10	3,112	-0.32%
2020/05/14	2.7	20.20	0	0.00	20.00	2.7	3,180	0.09%
2020/04/30	0	0.00	5	20.90	20.90	-5	3,364	-0.15%
2020/04/28	20	20.30	0	0.00	20.30	20	3,444	0.58%
2020/04/27	0	0.00	1	20.20	20.20	-1	3,585	-0.03%
2020/04/23	0	0.00	1	19.60	19.75	-1	3,599	-0.03%
2020/04/22	1	19.00	0	0.00	19.30	1	3,682	0.03%
2020/04/21	3	19.53	1	19.70	19.20	2	3,741	0.05%
2020/04/17	6	19.96	0	0.00	19.90	6	3,946	0.15%
2020/04/15	0	0.00	8	20.20	20.10	-8	3,922	-0.20%
2020/04/14	0	0.00	1	20.00	20.00	-1	3,916	-0.03%
2020/04/13	10	19.60	0	0.00	19.80	10	3,913	0.26%
2020/04/09	1	19.15	2	19.15	19.10	-1	3,886	-0.03%
2020/04/07	8	18.60	0	0.00	18.65	8	3,880	0.21%
2020/04/06	0	0.00	5	18.25	18.30	-5	3,965	-0.13%
2020/04/01	0	0.00	1	18.10	18.10	-1	3,974	-0.03%
2020/03/31	7	18.09	1	17.95	17.95	6	3,977	0.15%
2020/03/30	10	17.95	0	0.00	18.05	10	4,001	0.25%
2020/03/27	2	18.65	8	18.21	18.20	-6	4,021	-0.15%
2020/03/26	1	17.70	0	0.00	17.70	1	3,905	0.03%
2020/03/25	3	17.70	2	17.90	17.70	1	3,884	0.03%
2020/03/24	2	17.05	0	0.00	16.90	2	3,869	0.05%
2020/03/23	2	15.80	0.1	16.85	16.10	2	3,876	0.05%
2020/03/18	6	17.35	0	0.00	17.00	6	3,824	0.16%
2020/03/17	0	0.00	5	17.31	17.40	-5	3,870	-0.13%
2020/03/16	7	19.00	5	19.20	18.25	2	3,862	0.05%
2020/03/13	1	18.40	1	18.50	18.80	0	3,864	0.00%
2020/03/10	5	21.75	0	0.00	21.85	5	3,833	0.13%
2020/03/04	5	23.12	0	0.00	23.10	5	3,770	0.13%
2020/03/03	2	23.65	5	23.50	23.30	-3	3,815	-0.08%
2020/03/02	4	23.18	1	22.90	23.10	3	3,978	0.08%
2020/02/27	0	0.00	2	23.80	23.35	-2	4,062	-0.05%
2020/02/26	1	23.95	4	23.95	23.95	-3	4,114	-0.07%
2020/02/25	1	23.85	3	24.08	24.05	-2	4,137	-0.05%
2020/02/24	20	24.00	10	24.13	24.05	10	4,155	0.24%
2020/02/21	5	24.60	4	24.35	24.35	1	4,146	0.02%
2020/02/20	2	24.55	2	24.50	24.50	0	4,153	0.00%
2020/02/19	2	24.35	2	24.35	24.35	0	4,138	0.00%
2020/02/18	3	23.90	4	24.08	24.10	-1	4,320	-0.02%
2020/02/17	3	23.50	17	23.93	24.05	-14	4,607	-0.30%
2020/02/14	3	23.50	3	23.55	23.55	0	4,521	0.00%
2020/02/13	6	23.48	31.6	23.46	23.35	-25.6	4,508	-0.57%
2020/02/12	3	23.20	3	23.25	23.25	0	4,518	0.00%
2020/02/11	7	23.06	2	23.00	23.10	5	4,486	0.11%
2020/02/10	9	22.36	4	22.63	22.65	5	4,491	0.11%
2020/02/07	3	23.10	4	22.93	22.95	-1	4,514	-0.02%
2020/02/06	4	23.23	4	23.28	23.35	0	4,491	0.00%
2020/02/05	2	22.50	0	0.00	22.50	2	4,420	0.05%
2020/02/04	4	22.74	5	22.75	22.80	-1	4,384	-0.02%
2020/02/03	16	22.24	15	22.50	22.50	1	4,378	0.02%
2020/01/31	0	0.00	5	22.80	23.30	-5	4,319	-0.12%
2020/01/30	11	23.46	1	22.85	22.85	10	4,275	0.23%
2020/01/17	0	0.00	1	25.10	25.10	-1	4,193	-0.02%
2020/01/16	0	0.00	2	25.60	25.25	-2	4,164	-0.05%
2020/01/15	2	24.90	0	0.00	25.15	2	4,079	0.05%
2020/01/14	1	24.95	0	0.00	25.00	1	4,057	0.02%
2020/01/13	11	24.80	8	24.45	24.85	3	3,956	0.08%
2020/01/07	1	23.65	0	0.00	23.80	1	3,796	0.03%
2020/01/03	0	0.00	8	24.10	24.25	-8	3,793	-0.21%
2019/12/31	0	0.00	2	24.50	24.15	-2	3,841	-0.05%
2019/12/30	0	0.00	3	24.53	24.50	-3	3,801	-0.08%
2019/12/27	0	0.00	1	24.10	24.20	-1	3,679	-0.03%
2019/12/20	3	23.80	1	23.90	23.80	2	3,629	0.06%
2019/12/19	5	23.74	0	0.00	23.85	5	3,637	0.14%
2019/12/18	4	23.88	9	24.00	23.75	-5	3,654	-0.14%
2019/12/17	0	0.00	1	23.85	23.80	-1	3,649	-0.03%
2019/12/13	6	23.77	2	23.60	23.60	4	3,609	0.11%
2019/12/11	0	0.00	14	24.19	24.20	-14	3,511	-0.40%
2019/12/09	6	23.90	0	0.00	23.90	6	3,438	0.17%
2019/12/06	0	0.00	7	23.49	23.70	-7	3,371	-0.21%
2019/12/05	6	23.68	3	23.78	23.60	3	3,373	0.09%
2019/12/03	2	23.55	13	23.59	23.55	-11	3,520	-0.31%
2019/12/02	0	0.00	8	23.59	23.50	-8	3,554	-0.23%
2019/11/29	1	23.70	5	23.60	23.60	-4	3,547	-0.11%
2019/11/27	8	24.61	4	24.50	24.35	4	3,552	0.11%
2019/11/26	0	0.00	5	23.90	24.00	-5	3,402	-0.15%
2019/11/25	10	23.70	26	23.85	23.70	-16	3,296	-0.49%
2019/11/22	5	23.40	8	23.37	23.40	-3	3,240	-0.09%
2019/11/21	0	0.00	20	23.20	23.25	-20	3,227	-0.62%
2019/11/20	10	23.15	31	23.15	23.15	-21	3,311	-0.63%
2019/11/19	3	23.10	30	23.10	23.35	-27	3,395	-0.80%
2019/11/18	8	23.21	4	23.41	23.15	4	3,401	0.12%
2019/11/15	15	23.39	42	23.30	23.25	-27	3,352	-0.81%
2019/11/14	10	22.79	26	22.83	22.95	-16	3,139	-0.51%
2019/11/11	1	21.80	10	22.10	21.60	-9	2,949	-0.31%
2019/11/08	0	0.00	4	22.60	22.60	-4	2,965	-0.13%
2019/11/07	10	22.45	1	22.55	22.55	9	3,148	0.29%
2019/11/06	0	0.00	4	22.68	22.55	-4	3,240	-0.12%
2019/11/04	0	0.00	1	22.55	22.65	-1	3,244	-0.03%
2019/10/29	2	22.25	0	0.00	22.25	2	3,367	0.06%
2019/10/28	0	0.00	2	22.60	22.65	-2	3,593	-0.06%
2019/10/25	2	22.55	0	0.00	22.50	2	3,564	0.06%
2019/10/24	0	0.00	2	22.35	22.35	-2	3,504	-0.06%
2019/10/22	2	22.43	0	0.00	22.30	2	3,512	0.06%
2019/10/18	0	0.00	1	22.20	22.20	-1	3,477	-0.03%
2019/10/16	0	0.00	13	21.80	21.75	-13	3,478	-0.37%
2019/10/15	2	21.95	2	21.95	21.95	0	3,474	0.00%
2019/10/14	2	22.10	0	0.00	22.05	2	3,471	0.06%
2019/10/09	6	22.18	3	22.08	22.00	3	3,465	0.09%
2019/10/08	1	22.20	0	0.00	22.00	1	3,443	0.03%
2019/10/04	1	21.55	0	0.00	21.45	1	3,337	0.03%
2019/09/27	2	21.50	1	21.50	21.30	1	3,464	0.03%
2019/09/25	13	22.24	0	0.00	22.05	13	3,440	0.38%
2019/09/23	1	22.50	2	22.50	22.50	-1	3,460	-0.03%
2019/09/19	0	0.00	5	22.30	22.30	-5	3,406	-0.15%
2019/09/16	0	0.00	5	22.00	21.95	-5	3,446	-0.15%
2019/09/11	1	22.20	0	0.00	22.15	1	3,596	0.03%
2019/09/09	0	0.00	5	22.60	22.35	-5	3,556	-0.14%
2019/09/04	0	0.00	1	22.70	22.65	-1	3,324	-0.03%
2019/09/03	20	22.25	0	0.00	22.35	20	3,285	0.61%
2019/08/30	1	22.00	10	22.50	22.15	-9	3,245	-0.28%
2019/08/29	1	21.75	1	21.75	21.85	0	3,124	0.00%
2019/08/28	1	21.95	0	0.00	21.85	1	3,094	0.03%
2019/08/23	2	22.45	0	0.00	22.05	2	3,080	0.06%
2019/08/21	0	0.00	3	23.10	23.10	-3	2,853	-0.11%
2019/08/20	1	23.30	3	23.27	23.05	-2	2,801	-0.07%
2019/08/19	20	22.98	0	0.00	23.10	20	2,763	0.72%
2019/08/16	1	22.90	3	22.90	22.85	-2	2,745	-0.07%
2019/08/15	0	0.00	2	22.80	22.80	-2	2,707	-0.07%
2019/08/13	0	0.00	23	23.50	23.30	-23	2,616	-0.88%
2019/08/12	11	23.21	34	23.27	23.55	-23	2,551	-0.90%
2019/08/08	14	22.74	4	22.75	22.75	10	2,376	0.42%
2019/08/07	1	22.15	0	0.00	22.25	1	2,279	0.04%
2019/08/06	1	21.20	0	0.00	21.90	1	2,291	0.04%
2019/08/05	0	0.00	10	21.85	21.85	-10	2,270	-0.44%
2019/08/02	1	21.95	1	22.10	21.90	0	2,278	0.00%
2019/07/31	1	22.35	2	22.30	22.70	-1	2,251	-0.04%
2019/07/30	111	22.84	0	0.00	22.50	111	2,184	5.08%	大買/鉅額交易
2019/07/29	1	21.70	0	0.00	21.75	1	2,002	0.05%
2019/07/26	0	0.00	5	21.75	21.75	-5	2,077	-0.24%
2019/07/24	0	0.00	13	21.36	21.40	-13	2,112	-0.62%
2019/07/12	3	21.30	0	0.00	21.45	3	2,581	0.12%
2019/07/10	2	21.00	1	21.15	21.10	1	2,754	0.04%
2019/07/09	11	21.26	4	21.26	21.15	7	2,893	0.24%
2019/07/03	2	20.60	0	0.00	20.65	2	3,321	0.06%
2019/06/28	1	20.20	0	0.00	20.40	1	3,382	0.03%
2019/06/26	0	0.00	0	20.30	20.20	0	3,426	0.00%
2019/06/24	3	20.32	6	20.30	20.25	-3	3,491	-0.09%
2019/06/21	2	20.65	0	0.00	20.45	2	3,496	0.06%
2019/06/20	0	0.00	5	21.14	21.10	-5	3,487	-0.14%
2019/06/19	0	0.00	5	19.60	19.75	-5	3,382	-0.15%
2019/06/12	0	0.00	7	19.72	19.75	-7	3,796	-0.18%
2019/06/11	1	19.65	0	0.00	19.70	1	3,809	0.03%
2019/06/04	1	19.35	1	19.40	19.30	0	4,378	0.00%
2019/06/03	0	0.00	1	19.35	19.40	-1	4,471	-0.02%
2019/05/31	10	19.72	3	19.80	19.70	7	4,548	0.15%
2019/05/30	4	19.10	1	19.10	19.30	3	4,622	0.06%
2019/05/23	1	19.00	1	18.95	18.95	0	5,190	0.00%
2019/05/22	0	0.00	2	19.55	19.50	-2	5,232	-0.04%
2019/05/16	0	0.00	1	19.95	19.85	-1	5,331	-0.02%
2019/05/15	3	20.27	0	0.00	20.05	3	5,351	0.06%
2019/05/14	5	20.10	0	0.00	20.20	5	5,430	0.09%
2019/05/09	2	20.85	0	0.00	20.85	2	5,609	0.04%
2019/05/06	2	22.00	5	22.40	22.00	-3	5,720	-0.05%
2019/05/03	4	22.94	0	0.00	22.80	4	5,639	0.07%
2019/04/29	0	0.00	1	22.35	22.20	-1	5,488	-0.02%
2019/04/23	2	22.78	0	0.00	22.60	2	5,495	0.04%
2019/04/22	0	0.00	26	23.00	22.90	-26	5,439	-0.48%
2019/04/19	1	22.45	16	22.48	22.45	-15	5,308	-0.28%
2019/04/18	5	22.20	3	22.53	22.00	2	5,233	0.04%
2019/04/17	6	22.44	9	22.42	22.60	-3	5,158	-0.06%
2019/04/16	25	22.52	5	22.44	22.45	20	5,118	0.39%
2019/04/15	0	0.00	15	22.22	22.50	-15	4,977	-0.30%
2019/04/12	0	0.00	3	21.70	21.80	-3	4,825	-0.06%
2019/04/11	1	21.95	3	21.75	21.65	-2	4,799	-0.04%
2019/04/10	36.6	22.19	7	22.22	22.10	29.6	4,723	0.63%
2019/04/09	12	21.73	2	21.58	21.80	10	4,415	0.23%
2019/04/03	0	0.00	1	20.90	21.00	-1	4,212	-0.02%
2019/04/02	1	20.90	1	20.80	20.70	0	4,189	0.00%
2019/03/29	1	20.75	0	0.00	20.85	1	4,083	0.02%
2019/03/27	10	20.80	0	0.00	20.75	10	4,027	0.25%
2019/03/25	3	20.95	1	20.80	20.85	2	4,020	0.05%
2019/03/22	1	21.55	0	0.00	21.20	1	4,000	0.02%
2019/03/21	16	21.82	10	21.75	21.70	6	3,969	0.15%
2019/03/20	1	20.95	2	21.20	21.50	-1	4,124	-0.02%
2019/03/19	2	21.45	0	0.00	21.20	2	4,092	0.05%
2019/03/18	10	21.10	11	21.10	21.15	-1	4,062	-0.02%
2019/03/15	0	0.00	1	21.30	21.15	-1	4,051	-0.02%
2019/03/14	0	0.00	1	21.30	21.25	-1	4,055	-0.02%
2019/03/13	3	21.25	1	21.50	21.15	2	4,052	0.05%
2019/03/12	18	21.44	0	0.00	21.30	18	4,033	0.45%
2019/03/11	3	21.18	3	21.17	21.15	0	4,010	0.00%
2019/03/08	0	0.00	1	22.65	22.60	-1	3,818	-0.03%
2019/03/07	2	22.03	3	22.38	22.05	-1	3,709	-0.03%
2019/03/06	2	22.42	1	22.55	22.30	1	3,621	0.03%
2019/03/05	4	22.21	1	22.50	22.10	3	3,530	0.09%
2019/03/04	3.1	23.00	20	22.48	23.00	-16.9	3,385	-0.50%
2019/02/27	1	21.30	4	21.56	21.50	-3	2,983	-0.10%
2019/02/26	1	21.00	1	21.00	21.00	0	2,851	0.00%
2019/02/25	0	0.00	5	20.95	21.00	-5	2,837	-0.18%
2019/02/21	1	20.70	2	20.80	21.10	-1	2,876	-0.03%
2019/02/18	0	0.00	1	20.90	20.75	-1	2,743	-0.04%
2019/02/15	0	0.00	5	21.00	20.90	-5	2,723	-0.18%
2019/02/14	3	20.75	1	20.75	20.80	2	2,685	0.07%
2019/02/13	7	20.97	3	20.83	20.75	4	2,648	0.15%
2019/02/12	7	20.70	3	20.45	20.65	4	2,545	0.16%
2019/01/30	0	0.00	1	20.40	20.10	-1	2,412	-0.04%
2019/01/29	10	20.00	3	19.95	20.00	7	2,272	0.31%
2019/01/28	0	0.00	5	19.69	19.75	-5	2,101	-0.24%
2019/01/23	0	0.00	10	18.85	18.90	-10	2,185	-0.46%
2019/01/22	14	19.26	13	19.11	19.00	1	2,172	0.05%
2019/01/18	0	0.00	11	19.31	19.40	-11	2,150	-0.51%
2019/01/17	3	19.70	6	19.74	19.40	-3	2,157	-0.14%
2019/01/16	26	19.99	0	0.00	19.95	26	2,122	1.22%
2019/01/15	0	0.00	10	19.50	19.55	-10	1,974	-0.51%
2019/01/10	0	0.00	1	19.25	19.30	-1	1,946	-0.05%
2019/01/08	8	19.24	1	19.25	19.25	7	1,946	0.36%
2019/01/07	4	18.80	0	0.00	19.20	4	1,935	0.21%
2018/12/28	0	0.00	2	18.90	18.90	-2	1,978	-0.10%
2018/12/22	0	0.00	65	19.15	19.15	-65	2,015	-3.23%
2018/12/19	0	0.00	10	19.40	19.30	-10	2,027	-0.49%
2018/12/18	5	19.65	0	0.00	19.50	5	2,063	0.24%
2018/12/17	1	20.30	0	0.00	20.10	1	2,122	0.05%
2018/12/14	0	0.00	4	20.35	20.40	-4	2,118	-0.19%
2018/12/13	90	20.99	16	20.89	20.70	74	2,079	3.56%
2018/12/12	0	0.00	1	20.10	20.15	-1	1,712	-0.06%
2018/12/06	0	0.00	1	19.35	18.80	-1	1,718	-0.06%
2018/12/05	16	19.44	2	19.25	19.40	14	1,700	0.82%
2018/12/04	14	19.63	0	0.00	19.60	14	1,677	0.83%
2018/12/03	0	0.00	3	19.15	19.50	-3	1,569	-0.19%
2018/11/21	4	18.64	2	18.65	18.65	2	1,603	0.12%
2018/11/09	0	0.00	5	18.40	18.40	-5	1,599	-0.31%
2018/11/07	0	0.00	1	18.55	18.50	-1	1,607	-0.06%
2018/11/06	0	0.00	10	18.50	18.40	-10	1,634	-0.61%
2018/11/02	13	18.72	9	18.94	18.70	4	1,744	0.23%
2018/11/01	0	0.00	1	17.90	18.00	-1	1,653	-0.06%
2018/10/30	0	0.00	1	17.60	17.40	-1	1,662	-0.06%
2018/10/26	5	17.40	0	0.00	17.20	5	1,671	0.30%
2018/10/25	2	17.35	0	0.00	17.30	2	1,673	0.12%
2018/10/19	5	18.00	0	0.00	18.45	5	1,681	0.30%
2018/10/18	0	0.00	10	18.30	18.30	-10	1,678	-0.60%
2018/10/04	0	0.00	4	20.15	20.20	-4	1,542	-0.26%
2018/10/03	0	0.00	5	20.45	20.40	-5	1,531	-0.33%
2018/10/01	1	20.60	0	0.00	20.65	1	1,525	0.07%
2018/09/26	0	0.00	1	20.70	20.65	-1	1,506	-0.07%
2018/09/25	0	0.00	2	21.00	20.80	-2	1,503	-0.13%
2018/09/21	1	20.80	0	0.00	20.70	1	1,480	0.07%
2018/09/19	1	20.45	1	20.45	20.45	0	1,365	0.00%
2018/09/17	0	0.00	1	20.65	20.55	-1	1,352	-0.07%
2018/09/14	0	0.00	1	20.20	20.40	-1	1,297	-0.08%
2018/09/07	0	0.00	2	20.05	19.90	-2	1,250	-0.16%
2018/09/04	0	0.00	0.1	20.00	19.95	-0.1	1,285	-0.01%
2018/08/31	1	19.95	0	0.00	20.25	1	1,281	0.08%
2018/08/29	20	20.60	0	0.00	20.60	20	1,336	1.50%
2018/08/28	0	0.00	1	20.55	20.60	-1	1,299	-0.08%
2018/08/24	10	20.50	0	0.00	20.40	10	1,248	0.80%
2018/08/22	0	0.00	15	20.30	20.35	-15	1,241	-1.21%
2018/08/13	0	0.00	1	19.20	19.30	-1	1,213	-0.08%
2018/08/09	4	20.19	0	0.00	19.80	4	1,169	0.34%
2018/08/08	1	20.05	0	0.00	20.20	1	1,060	0.09%
2018/08/07	0	0.00	2	19.85	20.00	-2	1,049	-0.19%
2018/08/01	0	0.00	3	19.55	19.50	-3	1,059	-0.28%
2018/07/27	3	19.55	0	0.00	19.45	3	1,078	0.28%
2018/07/25	0	0.00	1	19.40	19.30	-1	1,070	-0.09%
2018/07/24	0	0.00	2	19.15	19.25	-2	1,070	-0.19%
2018/07/23	0	0.00	1	18.90	18.90	-1	1,061	-0.09%
2018/07/05	4	18.71	0	0.00	18.55	4	1,193	0.34%
2018/06/29	0	0.00	2	18.95	18.95	-2	1,164	-0.17%
2018/06/26	2	18.80	1	18.85	18.85	1	1,161	0.09%
2018/06/25	0.1	19.00	0	0.00	19.00	0.1	1,155	0.01%
2018/06/20	0.8	19.05	0	0.00	19.05	0.8	1,173	0.06%
2018/06/19	1	19.30	0	0.00	19.30	1	1,162	0.09%
2018/06/15	0.1	19.70	0	0.00	19.70	0.1	1,161	0.00%
2018/06/12	0	0.00	2	19.85	19.80	-2	1,141	-0.18%
2018/06/11	1	19.50	1	19.65	19.50	0	1,088	0.00%
2018/06/07	2	19.40	3	19.32	19.40	-1	1,126	-0.09%
2018/06/06	1	19.05	0	0.00	19.05	1	1,055	0.09%
2018/05/31	0.1	19.40	1	19.25	19.50	-0.9	1,087	-0.08%
2018/05/30	1	18.90	0	0.00	18.90	1	1,078	0.09%
2018/05/25	0	0.00	4	19.26	19.25	-4	1,114	-0.36%
2018/05/24	0	0.00	1	18.75	18.80	-1	1,065	-0.09%
2018/05/14	2	18.55	0	0.00	18.60	2	1,234	0.16%
2018/04/30	3	19.00	0	0.00	19.00	3	1,638	0.18%
2018/04/25	0	19.25	0	0.00	19.15	0	1,676	0.00%
2018/04/23	2	19.95	0	0.00	19.85	2	1,992	0.10%
2018/04/03	2	20.60	3	20.70	20.70	-1	2,037	-0.05%
2018/04/02	3	20.80	0	0.00	20.85	3	2,039	0.15%
2018/03/21	0	21.15	0	0.00	21.15	0	2,024	0.00%
2018/03/20	0	0.00	10	21.30	21.30	-10	2,018	-0.50%
2018/03/12	0	21.70	0	0.00	21.20	0	1,997	0.00%
2018/03/07	0	0.00	5	21.40	21.35	-5	1,992	-0.25%
2018/02/26	0	21.65	0	0.00	21.55	0	1,971	0.00%
2018/02/06	15	20.50	15	20.90	21.10	0	1,976	0.00%
2018/02/02	2	22.75	1	22.80	22.70	1	1,928	0.05%
2018/01/31	0	0.00	1	22.80	22.75	-1	1,916	-0.05%
2018/01/30	0	0.00	6	23.06	22.95	-6	1,904	-0.32%
2018/01/29	9	23.21	0	0.00	23.25	9	1,906	0.47%
2018/01/26	6	23.75	4	23.55	23.45	2	1,867	0.11%
2018/01/19	0	0.00	1	22.60	22.60	-1	1,511	-0.07%
2018/01/18	1	23.25	0	0.00	22.90	1	1,485	0.07%
2018/01/17	36	23.39	22	23.27	23.40	14	1,425	0.98%
2018/01/16	0	0.00	13	22.53	22.75	-13	1,154	-1.13%
2018/01/15	0	0.00	0	23.30	21.40	0	1,063	0.00%
2018/01/09	12	21.75	0	0.00	21.65	12	1,141	1.05%
2018/01/08	0	0.00	3	21.80	21.80	-3	1,148	-0.26%
2018/01/05	0	0.00	1	21.90	21.95	-1	1,155	-0.09%
2018/01/02	3	22.23	1.1	22.20	22.20	1.9	1,230	0.15%