康舒 (6282)-富邦-竹東券商分點個股進出

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
34.55
漲跌
▲0.15
漲幅
+0.44%
成交量
15,230張
產業
上市電子零組件類股
917人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

康舒 (6282)籌碼相關－富邦-竹東券商分點個股進出

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

富邦-竹東券商分點個股進出
富邦-竹東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
2024/11/22	19	34.63	12	34.49	34.55	7	3,434	0.20%
2024/11/21	10	34.16	13	33.92	34.40	-3	3,237	-0.09%
2024/11/20	15.1	33.61	2	33.95	33.50	13.1	2,985	0.44%
2024/11/19	5	32.50	0	0.00	32.00	5	2,749	0.18%
2024/11/15	1	32.59	13	31.94	31.85	-12	2,667	-0.45%
2024/11/14	2	32.65	1	33.40	32.05	1	2,646	0.04%
2024/11/13	6	33.30	5	33.70	33.70	1	2,450	0.04%
2024/11/12	1	30.55	0	0.00	30.65	1	2,218	0.05%
2024/11/11	1	30.96	2	31.15	31.40	-1	2,191	-0.04%
2024/11/08	3	31.82	58	32.08	31.70	-55	2,217	-2.48%
2024/11/07	1	33.25	12	33.37	32.90	-11	2,183	-0.50%
2024/10/30	0	0.00	1	32.35	32.05	-1	2,657	-0.04%
2024/10/25	0	0.00	1	35.00	33.80	-1	2,724	-0.04%
2024/10/23	1	34.55	1	33.80	33.80	0	2,758	0.00%
2024/10/17	2.1	34.20	0	0.00	34.30	2.1	3,014	0.07%
2024/10/08	5	33.30	0	0.00	33.35	5	3,577	0.14%
2024/10/07	0	0.00	2	34.00	34.00	-2	3,687	-0.05%
2024/10/04	2	34.00	0	0.00	33.90	2	3,831	0.05%
2024/10/01	0	0.00	2	34.20	34.30	-2	4,158	-0.05%
2024/09/30	2	34.00	0	0.00	34.00	2	4,324	0.05%
2024/09/27	0	0.00	2	34.15	34.25	-2	4,847	-0.04%
2024/09/23	0	0.00	3	33.10	33.20	-3	5,051	-0.06%
2024/09/20	0	0.00	3	32.90	33.00	-3	5,101	-0.06%
2024/09/19	0	0.00	3	32.85	32.85	-3	5,222	-0.06%
2024/09/18	1	32.75	0	0.00	32.25	1	5,267	0.02%
2024/09/12	0	0.00	2	32.00	32.00	-2	5,720	-0.03%
2024/09/11	0	0.00	4	31.65	31.50	-4	6,297	-0.06%
2024/09/09	0	31.70	0	0.00	32.20	0	6,449	0.00%
2024/09/06	0	31.95	0	0.00	31.85	0	6,481	0.00%
2024/09/05	0	32.15	0	0.00	31.90	0	6,558	0.00%
2024/09/04	1	32.10	0	0.00	32.05	1	6,656	0.02%
2024/09/02	1	34.80	0	0.00	34.65	1	6,707	0.01%
2024/08/30	1	34.80	7	34.95	35.00	-6	6,748	-0.09%
2024/08/28	0.1	35.00	0	0.00	34.80	0.1	6,771	0.00%
2024/08/23	0	34.50	0	0.00	35.00	0	6,876	0.00%
2024/08/20	0	0.00	1	35.10	35.10	-1	7,102	-0.01%
2024/08/19	1	35.40	0	0.00	35.15	1	7,173	0.01%
2024/08/16	1.1	34.73	0	0.00	34.75	1.1	7,193	0.02%
2024/08/14	0	34.90	0	0.00	35.45	0	7,300	0.00%
2024/08/12	2	35.30	0	0.00	35.30	2	7,322	0.03%
2024/08/08	2	33.83	0	0.00	33.75	2	7,359	0.03%
2024/08/07	0	0.00	5	33.60	33.95	-5	7,359	-0.07%
2024/08/06	4	31.24	10	32.00	30.90	-6	7,294	-0.08%
2024/08/05	1	31.95	0	0.00	31.95	1	7,185	0.01%
2024/08/02	0	0.00	2	35.60	35.50	-2	7,241	-0.03%
2024/08/01	2	36.45	0	36.50	36.85	2	7,329	0.03%
2024/07/30	3	35.40	5	35.45	35.90	-2	7,488	-0.03%
2024/07/29	12	36.80	1	36.15	35.80	11	7,480	0.15%
2024/07/26	0	0.00	1	36.10	36.75	-1	7,445	-0.01%
2024/07/23	0	0.00	1	37.15	37.15	-1	7,451	-0.01%
2024/07/22	1	37.25	2	36.80	36.70	-1	7,475	-0.01%
2024/07/19	6	38.03	0	0.00	37.95	6	7,432	0.08%
2024/07/18	5	38.92	6	39.07	38.95	-1	7,447	-0.01%
2024/07/17	1	39.55	2	39.70	39.30	-1	7,490	-0.01%
2024/07/16	0	0.00	7	39.43	39.25	-7	7,604	-0.09%
2024/07/15	4	39.40	2	39.08	39.10	2	7,746	0.03%
2024/07/12	8	39.59	5	39.80	39.60	3	7,937	0.04%
2024/07/11	14	40.11	13	39.81	39.45	1	8,073	0.01%
2024/07/10	6	39.34	2	39.50	39.20	4	7,837	0.05%
2024/07/09	2	38.95	1	39.80	39.15	1	7,863	0.01%
2024/07/08	0	0.00	13	40.16	40.10	-13	7,902	-0.16%
2024/07/05	27.5	40.50	11	40.45	40.25	16.5	7,992	0.21%
2024/07/04	4	39.78	15	39.72	39.90	-11	7,711	-0.14%
2024/07/03	39	39.97	18	39.77	39.55	21	7,584	0.28%
2024/07/02	1	38.45	2	38.13	38.25	-1	7,110	-0.01%
2024/07/01	1	38.55	1	38.45	38.30	0	7,099	0.00%
2024/06/28	0	0.00	1	39.05	38.85	-1	7,080	-0.01%
2024/06/27	4	39.08	4	39.25	38.70	0	7,090	0.00%
2024/06/26	4	38.98	5	39.00	38.90	-1	7,058	-0.01%
2024/06/24	7	38.53	11	38.79	38.50	-4	7,019	-0.06%
2024/06/21	2	39.10	1	39.00	39.05	1	7,039	0.01%
2024/06/20	2	39.10	4	39.11	39.00	-2	7,025	-0.03%
2024/06/19	25	39.24	28	39.36	39.10	-3	7,010	-0.04%
2024/06/18	38	39.53	23.3	39.59	39.70	14.7	6,807	0.22%
2024/06/17	1	38.10	2	38.08	37.90	-1	6,284	-0.02%
2024/06/14	1.1	38.00	6.3	37.92	37.75	-5.2	6,288	-0.08%
2024/06/13	0	0.00	2	36.95	37.20	-2	6,241	-0.03%
2024/06/11	3	37.97	0	0.00	37.70	3	6,231	0.05%
2024/06/07	0	0.00	1	37.55	37.60	-1	6,280	-0.02%
2024/06/06	3	37.08	1	36.90	36.90	2	6,282	0.03%
2024/06/05	1	37.15	9	37.28	36.90	-8	6,255	-0.13%
2024/06/04	0	0.00	3	37.32	37.25	-3	6,320	-0.05%
2024/05/31	0	0.00	4	37.50	37.50	-4	6,503	-0.06%
2024/05/30	0	0.00	4	38.00	37.40	-4	6,558	-0.06%
2024/05/29	0	0.00	3	38.00	37.70	-3	6,636	-0.05%
2024/05/28	1	37.80	11	37.93	38.10	-10	6,861	-0.15%
2024/05/27	12	37.51	0	0.00	37.65	12	7,290	0.16%
2024/05/24	8	36.43	0	0.00	36.40	8	7,376	0.11%
2024/05/23	2	37.20	12	37.25	37.15	-10	7,327	-0.14%
2024/05/22	2	38.15	6.9	37.80	37.75	-4.9	7,490	-0.07%
2024/05/21	2.2	37.83	2	38.00	38.00	0.2	7,636	0.00%
2024/05/20	4	37.63	1	37.55	37.60	3	8,194	0.04%
2024/05/17	3	37.60	1	37.35	37.45	2	8,902	0.02%
2024/05/16	0	0.00	1	37.25	37.35	-1	9,344	-0.01%
2024/05/15	0	0.00	2	37.50	37.10	-2	9,841	-0.02%
2024/05/14	5	37.26	0	0.00	37.35	5	10,085	0.05%
2024/05/13	2.4	37.32	1	37.20	37.20	1.4	10,200	0.01%
2024/05/10	6	37.47	1	37.40	37.55	5	10,370	0.05%
2024/05/09	4.2	37.66	11	37.78	37.30	-6.8	10,844	-0.06%
2024/05/08	11	37.48	0	0.00	37.95	11	10,925	0.10%
2024/05/07	4	38.20	7.9	38.33	38.30	-3.9	11,028	-0.03%
2024/05/06	2	39.05	0	0.00	38.90	2	11,092	0.02%
2024/05/03	1	39.30	0	0.00	39.35	1	10,976	0.01%
2024/04/30	3	40.00	0	0.00	39.75	3	10,972	0.03%
2024/04/29	1.1	39.87	3	39.83	39.90	-1.9	10,992	-0.02%
2024/04/26	5	39.61	2.5	39.82	39.50	2.5	10,984	0.02%
2024/04/25	5	40.12	1	40.20	39.85	4	10,967	0.04%
2024/04/24	4	39.70	2	40.18	40.40	2	10,947	0.02%
2024/04/23	1	38.90	0	0.00	38.85	1	10,931	0.01%
2024/04/22	2	40.30	1	39.50	39.35	1	10,877	0.01%
2024/04/19	2	39.90	24	39.28	39.50	-22	10,745	-0.20%
2024/04/18	17	40.91	26	40.47	40.40	-9	10,615	-0.08%
2024/04/17	10	40.87	3	39.53	40.75	7	10,474	0.07%
2024/04/16	2.1	38.85	7	38.20	38.30	-4.9	10,305	-0.05%
2024/04/12	7	40.20	17	40.17	40.45	-10	10,271	-0.10%
2024/04/11	1	40.25	15	40.18	40.25	-14	10,156	-0.14%
2024/04/10	6	39.33	0	0.00	39.20	6	9,981	0.06%
2024/04/09	0	0.00	4	38.70	39.00	-4	10,013	-0.04%
2024/04/08	13.1	38.77	1.3	38.52	38.50	11.8	10,015	0.12%
2024/04/03	0	38.90	0	0.00	38.85	0	10,019	0.00%
2024/04/02	2	39.00	0	0.00	39.10	2	10,097	0.02%
2024/04/01	0	0.00	10	39.25	39.40	-10	10,145	-0.10%
2024/03/29	1	38.75	12	38.77	38.75	-11	10,193	-0.11%
2024/03/28	5	38.97	1	39.15	38.90	4	10,175	0.04%
2024/03/27	2	39.00	0	0.00	39.00	2	10,146	0.02%
2024/03/26	2	39.43	1	39.30	39.15	1	10,103	0.01%
2024/03/25	10	39.80	1	40.15	39.90	9	10,099	0.09%
2024/03/22	1	40.50	7	40.32	40.20	-6	10,107	-0.06%
2024/03/21	0	0.00	5	40.03	40.30	-5	10,097	-0.05%
2024/03/20	0	0.00	7	39.75	39.65	-7	10,091	-0.07%
2024/03/19	0	0.00	1	40.10	39.80	-1	10,154	-0.01%
2024/03/18	5	39.45	0	0.00	39.65	5	10,366	0.05%
2024/03/15	1	39.05	0	0.00	39.80	1	10,478	0.01%
2024/03/14	3.4	39.36	2	39.10	39.20	1.4	10,726	0.01%
2024/03/13	4.1	39.50	0	0.00	39.05	4.1	10,774	0.04%
2024/03/12	1	40.40	7	40.29	40.30	-6	10,779	-0.06%
2024/03/11	5	40.02	1	40.05	40.00	4	10,904	0.04%
2024/03/08	1.1	39.53	0	0.00	39.85	1.1	11,025	0.01%
2024/03/07	14	40.03	2	40.10	40.00	12	11,118	0.11%
2024/03/06	5	41.73	0	0.00	41.10	5	11,233	0.04%
2024/03/05	0	41.65	2	41.45	41.60	-2	11,387	-0.02%
2024/03/01	8	42.41	7	42.26	42.25	1	11,617	0.01%
2024/02/29	4	42.68	29	41.89	42.60	-25	11,708	-0.21%
2024/02/27	3.2	39.75	0	0.00	39.50	3.2	11,723	0.03%
2024/02/26	10	40.75	4	40.60	40.60	6	13,446	0.04%
2024/02/23	12.1	40.92	9	41.22	40.55	3.1	15,113	0.02%
2024/02/22	1	41.30	0	0.00	41.50	1	15,239	0.01%
2024/02/21	31.1	42.00	6	42.13	41.45	25.1	15,179	0.17%
2024/02/20	114	44.21	85	43.22	42.85	29	14,721	0.20%	大買/
2024/02/19	7	43.98	24	44.01	43.85	-17	14,197	-0.12%
2024/02/16	11	43.05	14	43.43	43.55	-3	13,967	-0.02%
2024/02/15	1.2	42.09	16	42.26	42.20	-14.8	13,696	-0.11%
2024/02/05	2	41.25	10	41.23	41.70	-8	13,589	-0.06%
2024/02/02	12	41.68	10	41.44	41.35	2	13,461	0.01%
2024/02/01	41	42.14	17	41.99	42.00	24	13,292	0.18%
2024/01/31	6	41.07	1	40.80	40.80	5	12,842	0.04%
2024/01/30	6	41.33	4	40.86	40.50	2	12,741	0.02%
2024/01/29	4	40.23	7	40.33	40.65	-3	12,517	-0.02%
2024/01/25	3	39.47	4	39.31	39.35	-1	12,422	-0.01%
2024/01/24	2	40.10	6	40.02	39.85	-4	12,460	-0.03%
2024/01/23	9	39.67	3	39.57	40.05	6	12,528	0.05%
2024/01/22	1	39.30	0	0.00	39.45	1	12,543	0.01%
2024/01/19	4	38.75	4	38.74	38.85	0	12,579	0.00%
2024/01/18	0	37.70	5	37.70	38.30	-5	12,595	-0.04%
2024/01/17	1	38.31	4	38.00	37.90	-3	12,633	-0.02%
2024/01/16	0	39.00	0	0.00	38.85	0	12,610	0.00%
2024/01/15	0	0.00	1	39.50	39.35	-1	12,657	-0.01%
2024/01/12	6	39.56	0	0.00	38.95	6	12,760	0.05%
2024/01/11	1.6	39.91	1	40.00	39.45	0.6	12,847	0.00%
2024/01/10	1	38.42	0	0.00	38.75	1	12,892	0.01%
2024/01/09	3	38.98	1.6	39.12	38.90	1.4	12,968	0.01%
2024/01/08	0	0.00	0.3	40.05	39.90	-0.3	13,101	0.00%
2024/01/05	0.1	39.90	5	40.05	39.65	-4.9	13,182	-0.04%
2024/01/04	2	39.80	0	0.00	39.75	2	13,377	0.01%
2024/01/03	23	40.31	2	40.08	40.10	21	13,467	0.16%
2024/01/02	2	41.05	0	0.00	40.85	2	13,473	0.01%
2023/12/29	1	41.15	1	41.50	41.10	0	13,509	0.00%
2023/12/28	0	0.00	2	41.20	41.25	-2	13,529	-0.01%
2023/12/27	6	41.35	1	41.20	40.90	5	13,590	0.04%
2023/12/26	0	0.00	7	40.98	41.30	-7	13,787	-0.05%
2023/12/25	4	40.54	0	40.70	40.50	4	13,817	0.03%
2023/12/22	1	40.60	1	40.50	40.45	0	13,842	0.00%
2023/12/21	0	0.00	2	40.45	40.55	-2	13,877	-0.01%
2023/12/20	1	40.80	0	0.00	40.90	1	13,918	0.01%
2023/12/19	0	0.00	14	39.90	40.00	-14	13,976	-0.10%
2023/12/18	2	40.35	0	0.00	40.05	2	14,091	0.01%
2023/12/15	0	0.00	1	40.65	40.50	-1	14,169	-0.01%
2023/12/14	0	0.00	10	40.45	40.55	-10	14,320	-0.07%
2023/12/13	11	40.68	14	40.36	40.05	-3	14,340	-0.02%
2023/12/12	1	42.00	8	41.54	41.25	-7	14,203	-0.05%
2023/12/11	7	42.59	2	42.95	42.00	5	14,209	0.04%
2023/12/08	4	41.93	1	41.85	41.75	3	14,044	0.02%
2023/12/07	1	42.55	4	41.93	41.80	-3	14,679	-0.02%
2023/12/06	4	41.58	0	41.90	41.50	4	14,734	0.03%
2023/12/05	1	41.75	6	41.09	41.60	-5	14,713	-0.03%
2023/12/04	2.4	41.47	12	41.36	41.25	-9.6	14,650	-0.07%
2023/12/01	1	42.26	1	42.65	42.10	0	14,631	0.00%
2023/11/30	3	41.77	3	41.65	41.90	0	14,758	0.00%
2023/11/29	6	41.84	6	42.09	41.65	0	14,853	0.00%
2023/11/28	4	42.03	4	42.05	41.80	0	15,043	0.00%
2023/11/27	13	42.65	3	42.25	42.30	10	14,918	0.07%
2023/11/24	13	43.66	14	43.46	43.70	-1	14,718	-0.01%
2023/11/23	56	44.66	44.5	44.50	43.75	11.5	14,331	0.08%
2023/11/22	39	43.11	52.3	43.22	44.10	-13.3	12,667	-0.10%
2023/11/21	7	40.26	47	40.11	40.70	-40	11,159	-0.36%
2023/11/20	3	38.88	4	39.16	39.45	-1	11,274	-0.01%
2023/11/17	5	38.77	3.3	38.94	38.95	1.7	11,838	0.01%
2023/11/16	7	39.43	5	39.30	39.45	2	12,003	0.02%
2023/11/15	1	38.15	1	38.50	38.35	0	11,935	0.00%
2023/11/14	9	37.61	4	37.59	37.15	5	12,047	0.04%
2023/11/13	13	38.41	11	38.27	38.40	2	12,162	0.02%
2023/11/10	0	0.00	1.2	38.95	39.10	-1.2	12,194	-0.01%
2023/11/08	5	39.82	2	39.80	39.55	3	12,864	0.02%
2023/11/07	2	39.78	0.8	39.30	39.20	1.2	13,105	0.01%
2023/11/06	0	0.00	5	39.50	39.55	-5	14,180	-0.04%
2023/11/03	5	39.23	8	39.30	38.80	-3	14,553	-0.02%
2023/11/02	0	0.00	2	38.45	38.60	-2	14,975	-0.01%
2023/11/01	2	38.07	0	0.00	38.00	2	15,472	0.01%
2023/10/31	10	38.52	0	38.35	38.00	10	15,773	0.06%
2023/10/30	4	39.69	1	39.20	39.20	3	16,754	0.02%
2023/10/27	4	38.75	4	38.96	38.55	0	17,835	0.00%
2023/10/26	2	39.00	1	39.10	38.95	1	19,965	0.01%
2023/10/25	22	40.15	12	39.70	39.70	10	20,822	0.05%
2023/10/24	2	39.45	7	39.90	40.00	-5	21,932	-0.02%
2023/10/23	5	39.15	8	39.91	39.50	-3	22,787	-0.01%
2023/10/20	0	0.00	3	39.08	39.40	-3	23,267	-0.01%
2023/10/19	4	39.70	1	39.80	39.70	3	23,658	0.01%
2023/10/18	1	40.10	3	40.14	39.95	-2	24,055	-0.01%
2023/10/17	5.1	41.37	1	40.70	40.70	4.1	24,732	0.02%
2023/10/16	2	41.08	0	41.20	41.45	2	25,612	0.01%
2023/10/13	3	43.13	5	42.98	42.80	-2	27,961	-0.01%
2023/10/12	18	43.52	13	43.48	43.45	5	30,081	0.02%
2023/10/11	3	42.90	0	0.00	42.35	3	30,210	0.01%
2023/10/06	1	44.25	2	43.75	43.70	-1	30,670	0.00%
2023/10/05	7	44.39	4	44.28	44.30	3	31,388	0.01%
2023/10/04	1	43.85	1	43.55	43.85	0	31,815	0.00%
2023/10/03	34	44.76	11	44.47	44.20	23	32,722	0.07%
2023/10/02	10	45.24	8	45.42	45.45	2	33,628	0.01%
2023/09/28	9	44.01	0	0.00	43.70	9	34,336	0.03%
2023/09/27	3.3	43.07	3.1	43.01	43.10	0.2	35,761	0.00%
2023/09/26	3	43.80	1	43.20	43.20	2	37,794	0.01%
2023/09/25	1	43.25	1	43.65	43.45	0	38,974	0.00%
2023/09/22	2	42.90	2.1	43.12	43.50	-0.1	39,302	0.00%
2023/09/21	2	42.35	2.2	42.70	42.60	-0.2	39,267	0.00%
2023/09/20	3.3	43.46	1.6	43.41	43.15	1.7	39,189	0.00%
2023/09/19	3.1	44.55	5	43.59	43.40	-1.9	39,311	0.00%
2023/09/18	7	44.99	3	44.67	44.65	4	39,690	0.01%
2023/09/15	3	46.27	7	45.90	45.75	-4	40,063	-0.01%
2023/09/14	7	45.62	3	45.62	45.70	4	40,128	0.01%
2023/09/13	6	45.23	8.4	44.99	45.05	-2.4	40,247	-0.01%
2023/09/12	30	46.57	6	47.29	45.40	24	40,652	0.06%
2023/09/11	9	45.04	0	0.00	44.85	9	40,603	0.02%
2023/09/08	5	46.04	7	46.15	45.80	-2	40,753	0.00%
2023/09/07	1	47.00	15	47.07	47.00	-14	40,959	-0.03%
2023/09/06	0	0.00	4	47.40	47.35	-4	41,183	-0.01%
2023/09/05	7	46.86	8	47.15	47.20	-1	41,306	0.00%
2023/09/04	3	45.30	7.1	45.18	45.90	-4.1	41,445	-0.01%
2023/09/01	7	47.00	5	46.59	46.35	2	41,770	0.00%
2023/08/31	1	46.00	1.3	46.37	46.45	-0.3	42,779	0.00%
2023/08/30	5	46.74	3	47.10	46.45	2	44,062	0.00%
2023/08/29	6	46.52	1.2	46.35	46.55	4.8	45,482	0.01%
2023/08/28	2.7	46.34	12.5	46.48	46.35	-9.8	46,384	-0.02%
2023/08/25	10	47.24	11.1	47.10	46.85	-1.1	46,902	0.00%
2023/08/24	16	47.97	28	48.10	47.10	-12	46,948	-0.03%
2023/08/23	28.4	48.41	38.1	48.32	47.85	-9.7	47,201	-0.02%
2023/08/22	12.4	50.29	14	50.69	49.90	-1.6	46,884	0.00%
2023/08/21	6	50.87	0	0.00	50.40	6	46,749	0.01%
2023/08/18	30	51.33	15	51.17	50.20	15	47,029	0.03%
2023/08/17	8	50.39	39.4	50.58	51.90	-31.4	47,268	-0.07%
2023/08/16	22.9	50.50	1.2	49.95	50.60	21.7	47,831	0.05%
2023/08/15	11	50.87	26	50.73	50.80	-15	48,675	-0.03%
2023/08/14	15.2	49.87	13.6	49.61	49.10	1.6	49,027	0.00%
2023/08/11	8	51.05	19	51.19	50.90	-11	48,792	-0.02%
2023/08/10	82	52.03	39	51.49	50.90	43	48,516	0.09%
2023/08/09	17	52.72	4	53.70	52.90	13	47,486	0.03%
2023/08/08	16	54.10	25	53.96	54.30	-9	47,202	-0.02%
2023/08/07	14	53.78	29.9	53.55	54.60	-15.9	46,958	-0.03%
2023/08/04	15	51.82	11	51.76	52.30	4	46,645	0.01%
2023/08/02	44.2	51.55	29.3	51.25	51.20	14.9	46,533	0.03%
2023/08/01	70	55.53	33	55.81	54.20	37	45,650	0.08%
2023/07/31	18.5	57.10	112.7	57.72	55.50	-94.2	44,794	-0.21%	大賣/
2023/07/28	38	54.74	34	54.39	54.90	4	42,884	0.01%
2023/07/27	64.2	53.52	49	53.74	54.40	15.2	42,240	0.04%
2023/07/26	56.8	52.04	36.7	51.38	51.80	20.1	41,399	0.05%
2023/07/25	32	52.78	21	52.78	51.80	11	41,221	0.03%
2023/07/24	18	51.66	15.8	51.99	51.70	2.2	41,224	0.01%
2023/07/21	23.4	53.31	10	53.16	53.30	13.4	41,214	0.03%
2023/07/20	76.8	55.16	53	55.07	54.40	23.8	41,816	0.06%
2023/07/19	58.7	53.73	43	54.28	55.00	15.7	41,858	0.04%
2023/07/18	105	55.90	44	56.24	52.70	61	42,707	0.14%	大買/
2023/07/17	66	54.88	86.6	55.31	56.10	-20.6	42,738	-0.05%
2023/07/14	15	51.06	24	50.98	51.20	-9	41,616	-0.02%
2023/07/13	83.1	51.48	6.3	50.81	50.00	76.8	41,722	0.18%
2023/07/12	38.5	52.05	44	52.38	51.80	-5.5	41,607	-0.01%
2023/07/11	12	50.97	51	50.74	50.50	-39	40,894	-0.10%
2023/07/10	59	52.40	38	51.46	51.10	21	40,558	0.05%
2023/07/07	117	53.38	92.1	53.21	53.10	25	39,683	0.06%	大買/
2023/07/06	49	53.10	34.3	52.71	52.20	14.7	38,769	0.04%
2023/07/05	74.1	54.10	154	53.95	53.60	-79.9	37,858	-0.21%	大賣/
2023/07/04	187	51.17	94	51.33	50.90	93	36,367	0.26%	大買/
2023/07/03	18	49.34	31	49.02	48.90	-13	34,318	-0.04%
2023/06/30	4.1	46.09	17	45.82	46.45	-13	33,156	-0.04%
2023/06/29	4	44.43	1.2	44.31	44.10	2.8	32,804	0.01%
2023/06/28	6	45.02	6	44.55	44.30	0	32,764	0.00%
2023/06/27	8	44.58	3	44.53	44.50	5	32,815	0.02%
2023/06/26	24.3	46.37	16	46.30	45.55	8.3	32,644	0.03%
2023/06/21	14	48.19	17.2	48.26	48.80	-3.1	32,215	-0.01%
2023/06/20	6	47.17	10	47.35	46.90	-4	31,953	-0.01%
2023/06/19	9.2	46.84	5	47.04	46.65	4.2	31,896	0.01%
2023/06/16	24	48.50	5	48.27	47.70	19	31,826	0.06%
2023/06/15	19	48.13	16	48.10	48.45	3	31,480	0.01%
2023/06/14	13	47.22	12	46.96	47.00	1	31,053	0.00%
2023/06/13	9	47.79	26	47.41	47.55	-17	30,911	-0.05%
2023/06/12	4	47.89	10	48.00	47.60	-6	30,884	-0.02%
2023/06/09	11	47.88	10	47.82	47.90	1	30,833	0.00%
2023/06/08	17	47.92	10	47.78	47.20	7	30,866	0.02%
2023/06/07	23	48.46	22	48.73	48.10	1	30,694	0.00%
2023/06/06	40	48.67	44	48.51	49.20	-4	30,757	-0.01%
2023/06/05	66	51.22	38	51.07	51.20	28	30,189	0.09%
2023/06/02	19	47.40	85	48.92	49.85	-66	29,311	-0.23%
2023/06/01	40	45.75	18	45.68	45.35	22	28,629	0.08%
2023/05/31	5	44.79	14.1	45.02	45.00	-9.1	27,799	-0.03%
2023/05/30	8	43.96	1	43.70	43.60	7	27,272	0.03%
2023/05/29	21	44.27	8.1	44.57	44.05	12.9	27,500	0.05%
2023/05/26	5	42.72	5	42.68	42.15	0	27,080	0.00%
2023/05/25	6	43.98	7	43.93	43.50	-1	27,046	0.00%
2023/05/24	12	44.11	27	44.37	43.90	-15	27,509	-0.05%
2023/05/23	30	44.15	21	43.88	43.70	9	28,127	0.03%
2023/05/22	42	44.06	14	44.49	43.70	28	27,785	0.10%
2023/05/19	35	43.23	61	43.23	42.50	-26	26,995	-0.10%
2023/05/18	5.5	41.78	19	42.04	42.20	-13.5	26,067	-0.05%
2023/05/17	3	40.00	0	0.00	39.95	3	25,602	0.01%
2023/05/15	2	39.00	0	0.00	38.95	2	25,739	0.01%
2023/05/12	10	39.49	0	0.00	39.55	10	26,196	0.04%
2023/05/11	17	38.95	3	39.80	38.80	14	27,085	0.05%
2023/05/10	13	40.05	5	40.25	40.10	8	27,456	0.03%
2023/05/09	6	41.53	0	0.00	40.85	6	28,203	0.02%
2023/05/08	3	42.50	9	42.72	42.55	-6	28,589	-0.02%
2023/05/05	12	41.65	4	41.96	41.70	8	28,955	0.03%
2023/05/04	10	42.24	19.4	41.60	42.25	-9.4	29,544	-0.03%
2023/05/03	39	42.82	20	42.10	42.10	19	30,042	0.06%
2023/05/02	15	43.15	1	43.30	43.20	14	30,939	0.05%
2023/04/28	43	43.47	23	43.61	42.30	20	31,074	0.06%
2023/04/27	14.4	43.54	16	43.26	43.45	-1.6	30,334	-0.01%
2023/04/26	15	42.47	4	42.36	42.75	11	29,778	0.04%
2023/04/25	35	44.04	43.1	43.37	43.00	-8.1	29,262	-0.03%
2023/04/24	19	43.98	13	44.58	45.50	6	28,135	0.02%
2023/04/21	41	44.11	52	44.07	43.60	-11	27,259	-0.04%
2023/04/20	103	44.88	87	45.10	44.10	16	25,445	0.06%	大買/
2023/04/19	16	41.96	93	43.24	43.60	-77	22,841	-0.34%
2023/04/18	35	40.18	18	39.93	39.65	17	21,741	0.08%
2023/04/17	16	39.87	38	40.09	40.45	-22	21,293	-0.10%
2023/04/14	8	38.29	2	38.28	38.20	6	20,859	0.03%
2023/04/13	10	38.88	2	38.83	38.70	8	20,818	0.04%
2023/04/12	0	0.00	2	39.33	39.55	-2	20,666	-0.01%
2023/04/11	5	39.05	10	39.48	39.10	-5	20,577	-0.02%
2023/04/10	4	39.13	2.4	39.26	38.90	1.6	20,426	0.01%
2023/04/07	2	38.65	1	38.60	38.80	1	20,339	0.00%
2023/04/06	5	38.34	0	0.00	38.25	5	20,286	0.02%
2023/03/31	0	0.00	33	38.60	38.55	-33	20,243	-0.16%
2023/03/30	3.1	38.35	1	38.60	38.25	2.1	20,171	0.01%
2023/03/29	2	38.23	2	38.58	38.20	0	20,138	0.00%
2023/03/28	7	38.31	2.1	38.41	38.25	5	20,130	0.02%
2023/03/27	7	39.16	0	0.00	39.00	7	19,980	0.04%
2023/03/24	8.2	38.75	35	38.97	39.15	-26.8	19,905	-0.13%
2023/03/23	11	39.46	2	39.10	38.95	9	19,818	0.05%
2023/03/22	9	40.32	1	40.00	40.05	8	19,608	0.04%
2023/03/21	4	40.88	11	40.86	40.55	-7	19,464	-0.04%
2023/03/20	11	39.71	28.1	39.94	40.00	-17.1	19,267	-0.09%
2023/03/17	6	40.49	10	40.45	40.20	-4	19,160	-0.02%
2023/03/16	9	40.12	2	40.85	40.30	7	18,916	0.04%
2023/03/15	5	41.00	8	41.19	40.65	-3	18,713	-0.02%
2023/03/14	13	40.58	25	40.52	40.45	-12	18,427	-0.07%
2023/03/13	19	39.95	23	39.59	40.40	-4	18,211	-0.02%
2023/03/10	20.2	39.95	12	39.68	39.60	8.2	18,022	0.05%
2023/03/09	54	40.95	27	40.97	41.00	27	17,743	0.15%
2023/03/08	34	42.15	92	42.33	42.60	-58	17,033	-0.34%
2023/03/07	37	41.40	21	41.37	41.25	16	16,222	0.10%
2023/03/06	37	41.23	50.7	41.20	40.95	-13.7	15,670	-0.09%
2023/03/03	15	39.44	11.1	39.29	39.15	3.9	14,883	0.03%
2023/03/02	12.1	39.37	10.1	39.40	39.30	2	14,712	0.01%
2023/03/01	35	39.70	23.8	39.58	39.70	11.2	14,472	0.08%
2023/02/24	24.8	38.32	16	38.32	38.00	8.8	13,947	0.06%
2023/02/23	37.3	39.11	25.5	38.98	38.90	11.8	13,626	0.09%
2023/02/22	29	39.62	27	39.34	39.25	2	13,325	0.02%
2023/02/21	52	39.57	60	39.95	41.35	-8	12,743	-0.06%
2023/02/20	5	38.11	2	38.10	38.00	3	11,775	0.03%
2023/02/17	2	37.80	1	37.80	37.85	1	11,738	0.01%
2023/02/16	3	37.33	4	37.43	37.45	-1	11,607	-0.01%
2023/02/15	42	37.09	7	37.42	36.95	35	11,476	0.30%
2023/02/14	23	37.10	3	36.85	36.80	20	11,304	0.18%
2023/02/13	7	37.64	6	37.58	37.40	1	11,196	0.01%
2023/02/10	35	38.74	73	38.45	37.80	-38	11,041	-0.34%
2023/02/09	70.1	39.02	76	38.24	38.75	-5.9	10,531	-0.06%
2023/02/08	26.1	36.94	15	37.66	36.85	11.1	9,585	0.12%
2023/02/07	56	36.33	39	37.54	37.85	17	8,994	0.19%
2023/02/06	36	37.68	16	38.22	38.35	20	8,026	0.25%
2023/02/03	23	37.82	13	38.13	38.30	10	7,409	0.13%
2023/02/02	26	36.75	24	37.39	38.00	2	6,824	0.03%
2023/02/01	22	35.58	33	35.96	36.45	-11	5,941	-0.19%
2023/01/31	15.1	34.24	73	35.36	35.20	-58	5,156	-1.12%
2023/01/30	18	32.58	3	32.42	32.60	15	4,049	0.37%
2023/01/11	1	29.85	0	0.00	29.70	1	3,685	0.03%
2023/01/09	0	0.00	2	30.30	30.40	-2	3,687	-0.05%
2023/01/04	2	30.85	2	30.70	30.65	0	3,743	0.00%
2022/12/30	0	0.00	1	30.05	29.85	-1	3,717	-0.03%
2022/12/29	2	29.30	0	0.00	29.45	2	3,859	0.05%
2022/12/28	0.2	30.55	0	0.00	29.80	0.2	3,871	0.00%
2022/12/26	5	30.50	0	0.00	30.30	5	3,913	0.13%
2022/12/23	0	0.00	2.2	30.07	30.40	-2.2	3,938	-0.06%
2022/12/22	0	0.00	0.1	30.60	30.15	-0.1	4,023	0.00%
2022/12/20	4	30.16	1	30.70	29.75	3	4,113	0.07%
2022/12/19	1	30.25	0	0.00	30.40	1	4,133	0.02%
2022/12/16	1	30.30	2	30.50	30.10	-1	4,159	-0.02%
2022/12/15	4	31.19	7	31.07	31.00	-3	4,148	-0.07%
2022/12/14	0.1	30.90	10	30.75	30.85	-9.9	4,128	-0.24%
2022/12/13	0	0.00	2	30.50	30.35	-2	4,218	-0.05%
2022/12/09	18	30.16	1	30.40	30.05	17	4,290	0.40%
2022/12/08	2	30.00	0	0.00	29.90	2	4,284	0.05%
2022/12/07	1	29.80	0	0.00	29.90	1	4,285	0.02%
2022/12/06	2	30.45	1	30.60	30.20	1	4,259	0.02%
2022/12/05	1	30.95	3	31.03	31.10	-2	4,283	-0.05%
2022/12/02	1	30.95	1	30.90	30.90	0	4,236	0.00%
2022/11/29	0	0.00	2	30.10	30.15	-2	4,026	-0.05%
2022/11/25	11	30.32	10	29.85	29.85	1	4,051	0.02%
2022/11/23	0	0.00	1	29.35	29.35	-1	3,981	-0.03%
2022/11/22	0	0.00	1	29.30	29.30	-1	4,025	-0.02%
2022/11/18	0	30.30	0	0.00	29.60	0	4,047	0.00%
2022/11/17	1	30.40	6	30.19	30.05	-5	4,006	-0.12%
2022/11/16	0	0.00	1	30.50	29.90	-1	3,918	-0.03%
2022/11/15	8	30.12	6.1	30.22	30.40	1.9	3,853	0.05%
2022/11/09	4	30.13	2	29.85	29.45	2	3,743	0.05%
2022/11/08	0	0.00	1	29.40	29.50	-1	3,698	-0.03%
2022/11/07	4	29.71	10	29.70	29.55	-6	3,673	-0.16%
2022/11/04	6	29.62	0	0.00	29.85	6	3,647	0.16%
2022/11/03	0	0.00	11	28.98	29.00	-11	3,582	-0.31%
2022/11/02	3	28.80	0	0.00	28.75	3	3,572	0.08%
2022/10/28	0	0.00	8	27.73	27.40	-8	3,635	-0.22%
2022/10/27	0	0.00	2	27.70	27.85	-2	3,700	-0.05%
2022/10/26	10	27.93	8	27.83	27.60	2	3,758	0.05%
2022/10/20	2	27.65	3	27.67	27.30	-1	4,225	-0.02%
2022/10/19	0	0.00	5	28.30	27.85	-5	4,199	-0.12%
2022/10/17	1	27.00	0	0.00	27.80	1	4,251	0.02%
2022/10/13	8	27.38	0	0.00	27.20	8	4,332	0.18%
2022/10/12	1	28.65	0	0.00	28.70	1	4,314	0.02%
2022/10/11	2	28.70	0	0.00	28.75	2	4,388	0.05%
2022/10/07	0	0.00	1.1	29.89	29.60	-1.1	4,430	-0.02%
2022/10/06	1	29.85	4	29.89	29.85	-3	4,486	-0.07%
2022/10/05	0	0.00	4	29.20	28.90	-4	4,372	-0.09%
2022/09/30	1	27.60	0	0.00	28.15	1	4,609	0.02%
2022/09/29	1	28.55	4.1	28.67	28.20	-3.1	4,664	-0.07%
2022/09/28	4	28.14	1	28.30	27.75	3	4,663	0.06%
2022/09/27	4	27.89	0	0.00	28.20	4	4,600	0.09%
2022/09/26	4.1	28.26	2	28.63	27.80	2.1	4,633	0.05%
2022/09/23	13.2	29.51	0	0.00	29.50	13.2	4,634	0.28%
2022/09/22	0	0.00	13	29.88	29.95	-13	4,673	-0.28%
2022/09/21	32	30.11	31	30.06	30.05	1	4,752	0.02%
2022/09/20	0	29.85	0	0.00	30.30	0	4,883	0.00%
2022/09/19	2	29.05	0	0.00	28.85	2	4,809	0.04%
2022/09/14	5	29.00	0	0.00	29.45	5	4,721	0.11%
2022/09/13	1	29.30	1	29.20	29.20	0	4,755	0.00%
2022/09/12	1	29.35	0	0.00	29.30	1	4,786	0.02%
2022/09/07	1	28.10	0	0.00	28.10	1	4,776	0.02%
2022/09/05	2	29.15	0	0.00	28.85	2	4,866	0.04%
2022/09/02	0	0.00	13	29.55	29.45	-13	4,858	-0.27%
2022/08/31	2	29.93	1	29.90	30.30	1	4,882	0.02%
2022/08/30	0	0.00	1	29.65	29.55	-1	4,830	-0.02%
2022/08/29	1	29.40	0	0.00	29.50	1	4,860	0.02%
2022/08/23	0	0.00	2	30.33	30.35	-2	4,826	-0.04%
2022/08/22	0	0.00	2	30.85	30.55	-2	4,838	-0.04%
2022/08/15	1	31.20	2	31.00	31.25	-1	4,692	-0.02%
2022/08/12	0	0.00	1	30.50	30.50	-1	4,800	-0.02%
2022/08/11	0	0.00	1	30.40	30.30	-1	4,891	-0.02%
2022/08/10	0	0.00	2	30.40	30.30	-2	4,986	-0.04%
2022/08/09	0	0.00	2	29.90	30.10	-2	4,986	-0.04%
2022/08/08	0	0.00	5	29.15	29.70	-5	4,982	-0.10%
2022/08/05	3	29.97	2	30.00	29.95	1	4,964	0.02%
2022/08/04	5	30.65	0	0.00	29.90	5	4,959	0.10%
2022/08/02	3	31.37	3	31.42	31.35	0	4,893	0.00%
2022/08/01	7	31.99	9	32.02	31.95	-2	4,889	-0.04%
2022/07/29	8	30.58	0	0.00	31.90	8	4,757	0.17%
2022/07/28	5	30.52	0	0.00	30.40	5	4,468	0.11%
2022/07/27	1	30.40	0	0.00	30.60	1	4,453	0.02%
2022/07/26	0	0.00	11	30.47	30.10	-11	4,433	-0.25%
2022/07/25	2	31.05	1	31.00	31.00	1	4,395	0.02%
2022/07/22	0	0.00	1	31.55	31.35	-1	4,372	-0.02%
2022/07/21	1	31.05	5	31.18	31.75	-4	4,397	-0.09%
2022/07/19	0	0.00	4	31.25	31.50	-4	4,411	-0.09%
2022/07/18	2	31.30	0	0.00	31.05	2	4,407	0.05%
2022/07/15	0	0.00	1	30.70	31.10	-1	4,350	-0.02%
2022/07/14	1	30.80	0	0.00	30.90	1	4,320	0.02%
2022/07/13	0	0.00	2	30.20	30.00	-2	4,256	-0.05%
2022/07/11	0	0.00	7	30.54	30.20	-7	4,322	-0.16%
2022/07/08	0	0.00	29	30.15	30.30	-29	4,278	-0.68%
2022/07/07	56	28.66	52	28.90	28.90	4	4,186	0.10%
2022/07/06	1	28.90	7	28.60	28.60	-6	4,222	-0.14%
2022/07/04	3	27.57	0	0.00	27.55	3	4,364	0.07%
2022/06/30	3	29.50	1	29.75	28.80	2	4,741	0.04%
2022/06/29	1	30.25	3	30.33	30.20	-2	4,745	-0.04%
2022/06/28	3	30.47	8	30.71	30.80	-5	4,778	-0.10%
2022/06/27	5	29.90	5	29.80	29.80	0	4,773	0.00%
2022/06/24	14	29.40	11	29.45	29.80	3	4,888	0.06%
2022/06/23	5	28.80	3	28.82	28.90	2	4,897	0.04%
2022/06/17	10	28.20	0	0.00	28.30	10	5,413	0.18%
2022/06/15	1	29.50	1	29.30	29.35	0	5,699	0.00%
2022/06/14	0	0.00	2	28.90	28.90	-2	5,669	-0.04%
2022/06/13	4	28.51	0	0.00	28.45	4	5,760	0.07%
2022/06/09	3	29.83	1	29.80	29.65	2	6,019	0.03%
2022/06/08	3	29.87	2	29.85	29.70	1	6,068	0.02%
2022/06/07	2	29.78	4	29.69	29.55	-2	6,206	-0.03%
2022/06/06	2	29.45	1	29.50	29.30	1	6,325	0.02%
2022/06/02	1	29.30	1	29.50	29.30	0	6,407	0.00%
2022/06/01	1	29.40	1	29.65	29.45	0	6,505	0.00%
2022/05/23	0	0.00	7	29.29	28.80	-7	6,884	-0.10%
2022/05/20	11	29.91	3	29.95	29.40	8	6,919	0.12%
2022/05/19	2	29.25	6	29.50	29.60	-4	6,804	-0.06%
2022/05/17	1	28.45	0	0.00	28.50	1	6,817	0.01%
2022/05/16	0	0.00	6	27.55	27.35	-6	6,873	-0.09%
2022/05/12	0.2	27.00	0	0.00	26.55	0.2	6,994	0.00%
2022/05/10	1	27.15	0	0.00	27.45	1	7,051	0.01%
2022/05/09	0	0.00	1	27.30	27.15	-1	7,221	-0.01%
2022/05/05	6	29.79	1	29.80	29.75	5	7,312	0.07%
2022/05/04	0	0.00	6	29.05	29.10	-6	7,306	-0.08%
2022/05/03	0	0.00	3	28.90	28.75	-3	7,377	-0.04%
2022/04/29	1	29.25	2	29.13	28.95	-1	7,451	-0.01%
2022/04/28	2	28.50	1	28.75	28.85	1	7,530	0.01%
2022/04/26	2	29.28	4	29.33	29.20	-2	7,622	-0.03%
2022/04/25	2.1	29.26	2	29.20	29.20	0.1	7,678	0.00%
2022/04/22	8	31.26	2	31.35	31.05	6	7,645	0.08%
2022/04/21	1	31.70	1	31.70	31.60	0	7,709	0.00%
2022/04/20	2	32.25	0	0.00	32.30	2	7,785	0.03%
2022/04/19	4	31.98	2	32.00	32.05	2	7,852	0.03%
2022/04/18	4	31.84	1	31.55	31.30	3	8,049	0.04%
2022/04/15	4	32.05	5	31.91	31.90	-1	8,136	-0.01%
2022/04/14	1	32.30	0	0.00	32.30	1	8,330	0.01%
2022/04/13	1	32.60	1	32.70	32.85	0	8,546	0.00%
2022/04/12	3	32.50	1	32.35	32.50	2	9,449	0.02%
2022/04/11	17	32.96	6	33.00	32.70	11	9,696	0.11%
2022/04/08	2	34.15	1	34.20	34.15	1	9,656	0.01%
2022/04/07	12	34.95	0	0.00	34.05	12	9,718	0.12%
2022/04/06	9	35.32	1	36.15	35.70	8	9,652	0.08%
2022/04/01	7	35.03	5	35.56	35.90	2	9,998	0.02%
2022/03/31	3	35.40	2	35.95	35.50	1	11,313	0.01%
2022/03/30	3	35.57	12	35.94	35.95	-9	12,911	-0.07%
2022/03/29	15	35.24	0	0.00	34.90	15	13,307	0.11%
2022/03/28	0	0.00	1	35.00	35.55	-1	13,210	-0.01%
2022/03/25	12	35.80	17	36.05	35.60	-5	13,187	-0.04%
2022/03/24	12	35.82	17	35.84	35.50	-5	13,079	-0.04%
2022/03/23	12	35.52	23	35.29	35.35	-11	13,109	-0.08%
2022/03/22	2	35.30	10	35.42	35.70	-8	13,328	-0.06%
2022/03/21	8	35.28	10	35.11	35.10	-2	13,991	-0.01%
2022/03/18	0	0.00	1	34.45	34.35	-1	14,029	-0.01%
2022/03/17	0	0.00	3	33.70	33.75	-3	14,278	-0.02%
2022/03/16	2	33.00	0	0.00	32.95	2	14,679	0.01%
2022/03/15	0	0.00	1	33.15	32.85	-1	14,651	-0.01%
2022/03/14	16	33.57	2	33.40	33.45	14	14,637	0.10%
2022/03/11	1	34.50	2	34.60	34.75	-1	14,521	-0.01%
2022/03/10	30	34.55	1	34.55	34.35	29	14,539	0.20%
2022/03/09	3	33.62	0	0.00	34.00	3	14,477	0.02%
2022/03/08	10	32.75	3	32.20	32.15	7	14,571	0.05%
2022/03/07	1	33.05	10	32.95	33.00	-9	14,967	-0.06%
2022/03/04	1	35.20	0	0.00	34.40	1	15,099	0.01%
2022/03/03	2	34.35	4	34.50	34.25	-2	15,121	-0.01%
2022/03/02	11	33.58	1	33.50	33.60	10	15,242	0.07%
2022/02/25	0	0.00	3	33.45	33.25	-3	15,621	-0.02%
2022/02/24	1	33.50	0	0.00	33.30	1	15,743	0.01%
2022/02/23	1	34.40	1	34.60	34.60	0	15,845	0.00%
2022/02/22	5	34.48	6	35.00	34.20	-1	16,268	-0.01%
2022/02/21	1	35.00	2	35.20	35.20	-1	16,631	-0.01%
2022/02/18	0	0.00	3	35.15	35.55	-3	17,442	-0.02%
2022/02/17	13	35.40	5	35.35	34.95	8	17,780	0.04%
2022/02/16	3	34.73	5	34.92	34.85	-2	18,411	-0.01%
2022/02/15	2	34.28	1	34.45	33.90	1	18,703	0.01%
2022/02/14	10	33.53	0	0.00	33.60	10	19,805	0.05%
2022/02/11	3	34.37	2	34.45	34.50	1	21,027	0.00%
2022/02/10	1	35.15	0	0.00	34.80	1	21,483	0.00%
2022/02/09	2	34.60	13	35.15	35.10	-11	21,905	-0.05%
2022/02/08	1	34.20	0	0.00	34.75	1	22,079	0.00%
2022/02/07	1	33.80	0	0.00	33.95	1	22,587	0.00%
2022/01/26	2	31.70	0	0.00	31.95	2	22,967	0.01%
2022/01/25	0	0.00	5	33.00	32.10	-5	23,820	-0.02%
2022/01/24	0	0.00	13	32.80	32.80	-13	24,747	-0.05%
2022/01/21	1	33.50	0	0.00	33.40	1	26,168	0.00%
2022/01/18	10	34.59	9	34.14	34.10	1	29,621	0.00%
2022/01/17	5	34.29	4	34.58	34.60	1	29,597	0.00%
2022/01/14	4	33.15	0	0.00	33.55	4	29,550	0.01%
2022/01/13	9	34.17	3	34.00	34.00	6	29,675	0.02%
2022/01/12	2	34.30	0	0.00	34.30	2	29,584	0.01%
2022/01/11	12	35.03	35	35.11	34.50	-23	29,498	-0.08%
2022/01/10	17	35.90	0	0.00	35.75	17	29,286	0.06%
2022/01/07	17	36.34	11	36.45	36.25	6	29,165	0.02%
2022/01/06	4	37.45	9	37.35	37.35	-5	28,931	-0.02%
2022/01/05	109	38.14	29	37.60	37.15	80	28,728	0.28%	大買/
2022/01/04	4	36.96	4	37.20	37.10	0	27,826	0.00%
2022/01/03	7	36.11	9	36.06	35.95	-2	27,520	-0.01%
2021/12/30	17	36.89	15	36.72	36.60	2	27,480	0.01%
2021/12/29	30	36.95	30	36.78	36.65	0	27,441	0.00%
2021/12/28	15	37.46	17	37.40	36.90	-2	27,314	-0.01%
2021/12/27	86	38.06	63	37.67	37.60	23	27,062	0.08%
2021/12/24	35	38.36	106	38.87	39.95	-71	26,024	-0.27%	大賣/
2021/12/23	19	36.38	11	36.60	36.35	8	24,424	0.03%
2021/12/22	2	35.28	10	35.20	35.20	-8	24,030	-0.03%
2021/12/20	1	35.10	1	35.35	35.30	0	24,258	0.00%
2021/12/17	5	35.45	1	35.35	35.20	4	24,494	0.02%
2021/12/16	11	35.45	32	35.89	36.00	-21	25,278	-0.08%
2021/12/15	92	35.93	37	35.80	35.00	55	25,333	0.22%
2021/12/14	27	35.56	14	35.18	35.60	13	24,657	0.05%
2021/12/13	20	35.79	10	35.89	35.50	10	24,521	0.04%
2021/12/10	20	35.61	12	35.50	36.00	8	24,219	0.03%
2021/12/09	11	34.16	2.2	34.43	34.00	8.8	23,755	0.04%
2021/12/08	1	33.80	7	33.91	33.80	-6	23,674	-0.03%
2021/12/07	7	33.64	6	33.90	33.55	1	23,573	0.00%
2021/12/06	5	34.00	1	34.00	33.80	4	23,497	0.02%
2021/12/03	3	33.05	5	33.14	33.15	-2	23,397	-0.01%
2021/12/02	2.2	32.75	31	33.31	32.35	-28.8	23,306	-0.12%
2021/12/01	12	33.00	40	32.86	33.25	-28	23,147	-0.12%
2021/11/30	23	35.95	29	35.52	35.00	-6	22,756	-0.03%
2021/11/29	8	34.44	26	33.09	34.50	-18	22,557	-0.08%
2021/11/26	9	34.63	18	34.16	34.40	-9	22,383	-0.04%
2021/11/25	2	34.70	15	34.75	34.40	-13	22,180	-0.06%
2021/11/24	6	34.84	6	35.28	34.75	0	22,068	0.00%
2021/11/23	3	35.35	6	35.50	35.20	-3	21,840	-0.01%
2021/11/22	15	35.82	15	35.84	35.40	0	21,725	0.00%
2021/11/19	15	35.94	12	36.19	35.90	3	21,562	0.01%
2021/11/18	19	36.38	42	36.43	36.00	-23	21,120	-0.11%
2021/11/17	39	38.07	94	38.19	37.30	-55	20,685	-0.27%
2021/11/16	51	36.74	14	37.14	37.25	37	19,849	0.19%
2021/11/15	47	37.17	54	37.75	37.25	-7	19,423	-0.04%
2021/11/12	5	35.76	24	35.63	35.85	-19	18,705	-0.10%
2021/11/11	46	37.53	27	37.59	36.25	19	18,338	0.10%
2021/11/10	64	37.13	53	37.00	37.10	11	17,216	0.06%
2021/11/09	8	34.88	13	34.98	34.90	-5	15,946	-0.03%
2021/11/08	42	34.43	27	34.45	34.70	15	15,597	0.10%
2021/11/05	9	33.91	8	33.75	34.25	1	15,295	0.01%
2021/11/04	8	34.76	17	34.39	34.40	-9	14,950	-0.06%
2021/11/03	35	33.66	25	33.42	33.30	10	14,421	0.07%
2021/11/02	22	34.98	45	34.45	33.10	-23	14,291	-0.16%
2021/11/01	44	35.81	40	35.75	36.30	4	13,606	0.03%
2021/10/29	34	33.81	37.2	34.02	34.60	-3.2	12,750	-0.03%
2021/10/28	54.2	32.34	47	32.31	32.20	7.2	11,254	0.06%
2021/10/27	27	31.05	62	31.17	31.95	-35	9,770	-0.36%
2021/10/26	38	29.81	30	30.14	29.05	8	8,702	0.09%
2021/10/25	8	28.16	10	28.35	28.45	-2	7,660	-0.03%
2021/10/22	2	27.70	10	27.78	27.95	-8	7,743	-0.10%
2021/10/21	2	28.68	1	28.50	28.00	1	8,139	0.01%
2021/10/20	0	0.00	4	27.50	27.55	-4	7,934	-0.05%
2021/10/19	1	27.40	0	0.00	27.35	1	7,935	0.01%
2021/10/15	1	26.80	0	0.00	26.80	1	7,937	0.01%
2021/10/14	3	26.57	1	26.85	26.45	2	7,930	0.03%
2021/10/13	0	0.00	7	27.09	26.60	-7	7,905	-0.09%
2021/10/12	0	0.00	3	27.88	27.25	-3	7,841	-0.04%
2021/10/08	4	28.20	0	0.00	28.05	4	7,779	0.05%
2021/10/07	15	28.52	1	28.00	28.55	14	7,768	0.18%
2021/10/06	4	28.08	2	28.25	27.50	2	7,741	0.03%
2021/10/05	7	28.14	22	28.40	28.30	-15	7,721	-0.19%
2021/10/04	16	28.84	25.1	28.80	28.80	-9.1	7,622	-0.12%
2021/10/01	10	28.70	7	28.44	28.50	3	7,383	0.04%
2021/09/30	0	0.00	2	28.60	28.45	-2	7,122	-0.03%
2021/09/29	1	28.40	1	28.50	28.25	0	7,123	0.00%
2021/09/28	6	28.33	40	28.56	28.75	-34	7,226	-0.47%
2021/09/27	6	28.38	11	28.41	28.10	-5	7,833	-0.06%
2021/09/24	9	29.10	9	29.01	28.90	0	8,042	0.00%
2021/09/23	48	29.55	35	29.44	29.35	13	7,733	0.17%
2021/09/22	1.1	28.25	22	28.55	29.40	-20.9	6,798	-0.31%
2021/09/17	4	27.78	22	28.10	27.90	-18	6,444	-0.28%
2021/09/16	17	27.80	5	27.93	27.25	12	6,417	0.19%
2021/09/15	2	27.30	5	27.35	27.35	-3	6,317	-0.05%
2021/09/14	0	0.00	136	26.92	26.95	-136	6,255	-2.17%	大賣/鉅額交易
2021/09/13	0	0.00	3	26.83	26.80	-3	6,254	-0.05%
2021/09/10	2	26.45	0	0.00	26.55	2	6,269	0.03%
2021/09/08	5	26.40	0	0.00	26.30	5	6,296	0.08%
2021/09/07	0	0.00	2	27.00	26.95	-2	6,297	-0.03%
2021/09/06	6	27.23	5	27.44	26.80	1	6,296	0.02%
2021/09/03	17	27.32	17	27.26	27.25	0	6,211	0.00%
2021/09/02	0	0.00	20	26.66	26.55	-20	6,134	-0.33%
2021/08/31	1	26.70	1	26.70	26.85	0	6,072	0.00%
2021/08/30	1	26.85	5	26.93	26.80	-4	6,089	-0.07%
2021/08/27	21	27.08	1	27.10	26.60	20	6,056	0.33%
2021/08/26	14	26.50	11	26.50	26.55	3	6,004	0.05%
2021/08/25	5	26.25	0	0.00	26.70	5	5,983	0.08%
2021/08/24	0	0.00	21	25.91	25.90	-21	5,981	-0.35%
2021/08/23	20	26.05	0	0.00	26.10	20	6,001	0.33%
2021/08/19	5	25.55	21	25.89	25.30	-16	6,012	-0.27%
2021/08/18	25	25.74	20	26.40	26.40	5	6,042	0.08%
2021/08/16	9	26.29	14	26.18	26.45	-5	6,022	-0.08%
2021/08/13	1	27.10	15	27.08	27.00	-14	5,997	-0.23%
2021/08/12	16	27.97	16	27.85	27.30	0	5,980	0.00%
2021/08/11	2	27.58	3	27.83	27.90	-1	5,844	-0.02%
2021/08/10	22	27.47	0	0.00	27.25	22	5,705	0.39%
2021/08/09	8	28.01	1	28.10	27.80	7	5,752	0.12%
2021/08/06	26	28.64	5	28.16	28.45	21	5,749	0.37%
2021/08/05	12	27.83	5	27.80	27.50	7	5,460	0.13%
2021/08/04	2	27.88	5	27.60	28.05	-3	5,397	-0.06%
2021/08/03	0	0.00	1	27.05	26.85	-1	5,384	-0.02%
2021/08/02	3	27.10	0	0.00	27.10	3	5,506	0.05%
2021/07/30	22	26.95	0	0.00	26.95	22	5,531	0.40%
2021/07/29	3	27.13	0	0.00	27.05	3	5,629	0.05%
2021/07/28	9	27.04	0	0.00	27.50	9	5,589	0.16%
2021/07/27	35	28.18	54.1	27.92	28.30	-19.1	5,543	-0.34%
2021/07/26	0.1	26.85	1	26.65	26.80	-0.9	5,184	-0.02%
2021/07/23	1	26.40	2	26.25	26.30	-1	5,234	-0.02%
2021/07/22	0	0.00	20	26.15	26.10	-20	5,367	-0.37%
2021/07/21	5	26.00	2	26.10	25.90	3	5,396	0.06%
2021/07/20	6	26.40	2	26.35	26.45	4	5,393	0.07%
2021/07/16	6	26.86	0	0.00	26.85	6	5,517	0.11%
2021/07/15	1	26.60	1	26.70	26.75	0	5,614	0.00%
2021/07/14	9	26.67	5	26.60	26.50	4	5,657	0.07%
2021/07/13	5	27.30	6	27.90	27.15	-1	5,649	-0.02%
2021/07/12	8	27.33	0	0.00	27.55	8	5,613	0.14%
2021/07/09	4	26.78	0	0.00	26.85	4	5,555	0.07%
2021/07/08	1	27.20	13	27.25	27.25	-12	5,633	-0.21%
2021/07/07	7	27.54	2	27.35	27.35	5	5,739	0.09%
2021/07/06	8	28.15	13	28.20	27.90	-5	5,753	-0.09%
2021/07/05	79	29.01	8	29.19	28.85	71	5,841	1.22%
2021/07/02	39	28.83	26	28.41	28.90	13	5,701	0.23%
2021/07/01	4	27.64	9	27.40	27.50	-5	5,185	-0.10%
2021/06/30	5	25.85	0	0.00	26.00	5	5,396	0.09%
2021/06/29	3	25.97	0	0.00	25.85	3	5,802	0.05%
2021/06/28	2	26.60	18	26.28	26.25	-16	5,815	-0.28%
2021/06/25	0	0.00	1,172	27.32	27.70	-1,172	5,871	-19.96%	大賣/鉅額交易
2021/06/24	0	0.00	518	27.25	27.15	-518	5,800	-8.93%	大賣/鉅額交易
2021/06/23	0	0.00	11	27.00	27.15	-11	5,794	-0.19%
2021/06/21	4	26.63	2	26.65	26.55	2	5,896	0.03%
2021/06/18	1	27.00	0	0.00	27.00	1	5,929	0.02%
2021/06/15	0	0.00	1	27.10	27.15	-1	6,030	-0.02%
2021/06/11	0	0.00	1	26.90	26.85	-1	6,058	-0.02%
2021/06/10	1	26.05	0	0.00	26.80	1	6,081	0.02%
2021/06/09	0	0.00	2	26.80	26.60	-2	6,117	-0.03%
2021/06/07	1	25.90	0	0.00	26.50	1	6,237	0.02%
2021/06/04	0	0.00	2	26.58	26.30	-2	6,241	-0.03%
2021/06/03	0	0.00	1	27.05	26.85	-1	6,280	-0.02%
2021/05/31	5	26.60	1	26.45	26.40	4	6,475	0.06%
2021/05/28	0	0.00	1	26.25	26.35	-1	6,488	-0.02%
2021/05/27	0	0.00	5	25.53	26.10	-5	6,493	-0.08%
2021/05/26	1	25.95	0	0.00	25.70	1	6,527	0.02%
2021/05/25	5	25.75	3	26.05	25.75	2	6,504	0.03%
2021/05/21	2	25.30	0	0.00	25.50	2	6,611	0.03%
2021/05/18	1	23.85	7	24.80	24.80	-6	6,952	-0.09%
2021/05/17	5	23.70	6	22.72	23.00	-1	6,981	-0.01%
2021/05/14	1	25.65	1	25.40	24.80	0	6,950	0.00%
2021/05/13	1	24.80	1	25.00	25.05	0	7,022	0.00%
2021/05/12	11	25.23	13	24.70	25.45	-2	6,988	-0.03%
2021/05/11	2	26.50	1	26.60	26.55	1	6,855	0.01%
2021/05/10	12	28.33	1	28.25	28.25	11	6,814	0.16%
2021/05/07	16	29.09	10	29.05	28.95	6	6,742	0.09%
2021/05/06	10	28.69	14	28.88	29.05	-4	6,726	-0.06%
2021/05/04	8	27.36	36	27.65	27.20	-28	6,710	-0.42%
2021/05/03	4	28.70	0	0.00	28.50	4	6,635	0.06%
2021/04/29	20	29.72	3	29.50	29.45	17	6,620	0.26%
2021/04/28	43	29.73	5	29.55	29.90	38	6,596	0.58%
2021/04/23	5	28.99	2	29.00	29.05	3	6,574	0.05%
2021/04/22	3	29.50	4	29.29	29.05	-1	6,618	-0.02%
2021/04/21	1	29.95	15	30.10	29.95	-14	6,558	-0.21%
2021/04/20	5	29.72	3	29.60	29.65	2	6,499	0.03%
2021/04/19	2	29.48	1	29.40	29.45	1	6,594	0.02%
2021/04/16	1	29.20	2	29.35	29.25	-1	6,646	-0.02%
2021/04/15	2	29.15	0	0.00	29.05	2	6,984	0.03%
2021/04/14	6	28.97	10	29.02	28.95	-4	7,744	-0.05%
2021/04/13	1	29.70	7	29.76	29.25	-6	7,860	-0.08%
2021/04/12	7	30.10	1	30.50	30.15	6	7,837	0.08%
2021/04/09	4	30.55	11	30.30	30.10	-7	7,846	-0.09%
2021/04/08	13	31.07	3	30.97	30.95	10	7,669	0.13%
2021/04/07	5	31.45	11	31.46	31.30	-6	7,565	-0.08%
2021/04/06	49	31.15	92	30.80	31.35	-43	7,343	-0.59%
2021/04/01	30	29.79	26	29.88	29.90	4	6,835	0.06%
2021/03/31	1	29.20	1	29.00	28.95	0	6,472	0.00%
2021/03/30	4	29.16	0	0.00	29.15	4	6,609	0.06%
2021/03/26	1	28.65	1	28.70	28.75	0	6,590	0.00%
2021/03/25	12	28.99	0	0.00	28.70	12	6,643	0.18%
2021/03/23	2	29.30	20	28.75	28.75	-18	6,679	-0.27%
2021/03/22	3	28.90	3	28.95	29.20	0	6,663	0.00%
2021/03/19	1	28.75	3	28.70	28.90	-2	6,684	-0.03%
2021/03/18	19	28.77	5	28.65	28.70	14	6,677	0.21%
2021/03/17	18	28.67	0	0.00	28.65	18	6,757	0.27%
2021/03/16	22	28.43	2	28.45	28.40	20	6,885	0.29%
2021/03/15	2	28.50	1	28.45	28.35	1	6,999	0.01%
2021/03/12	1	28.55	1	28.55	28.55	0	7,075	0.00%
2021/03/11	2	28.53	16	28.60	28.70	-14	7,383	-0.19%
2021/03/09	5	28.70	0	0.00	28.60	5	7,626	0.07%
2021/03/08	2	28.90	10	29.10	28.95	-8	7,746	-0.10%
2021/03/05	2	29.30	0	0.00	29.30	2	7,831	0.03%
2021/03/04	0	0.00	1	28.55	28.75	-1	7,950	-0.01%
2021/03/03	6	28.54	2	29.10	28.75	4	8,118	0.05%
2021/03/02	14	29.17	1	29.05	28.90	13	8,466	0.15%
2021/02/26	2	28.85	3	29.00	29.30	-1	9,090	-0.01%
2021/02/25	1	29.30	0	0.00	29.40	1	9,524	0.01%
2021/02/24	3	29.50	3	29.90	29.30	0	9,629	0.00%
2021/02/23	10	29.65	1	29.55	29.70	9	9,582	0.09%
2021/02/22	15	30.18	6	30.12	30.10	9	9,545	0.09%
2021/02/19	3	29.00	0	0.00	29.75	3	9,340	0.03%
2021/02/18	5	29.10	5	29.20	29.15	0	9,323	0.00%
2021/02/17	0	0.00	10	28.61	28.95	-10	9,339	-0.11%
2021/02/04	0	0.00	10	29.16	29.10	-10	9,358	-0.11%
2021/02/03	2	28.50	0	0.00	28.50	2	9,326	0.02%
2021/02/02	0	0.00	5	28.00	28.20	-5	9,438	-0.05%
2021/02/01	3	27.45	0	0.00	27.90	3	9,682	0.03%
2021/01/29	0	0.00	7	28.35	28.20	-7	9,673	-0.07%
2021/01/28	3	29.00	0	0.00	28.80	3	9,829	0.03%
2021/01/27	2	28.85	0	0.00	29.15	2	9,855	0.02%
2021/01/26	16	28.99	3	28.93	28.85	13	9,887	0.13%
2021/01/25	32	28.27	2	28.25	28.40	30	9,849	0.30%
2021/01/22	1	28.55	1	28.60	28.60	0	9,901	0.00%
2021/01/21	4	27.94	0	0.00	27.95	4	9,941	0.04%
2021/01/20	13	28.58	0	0.00	28.20	13	10,007	0.13%
2021/01/19	11	29.30	7	29.22	29.20	4	9,997	0.04%
2021/01/18	2	29.15	6	28.53	29.15	-4	10,064	-0.04%
2021/01/15	1	29.20	0	0.00	28.80	1	10,122	0.01%
2021/01/14	1	29.35	1	29.25	29.55	0	10,154	0.00%
2021/01/13	1	29.10	1	29.05	29.05	0	10,198	0.00%
2021/01/12	24	29.07	0	0.00	29.00	24	10,221	0.23%
2021/01/11	3	29.83	0	0.00	29.65	3	10,156	0.03%
2021/01/08	17	30.32	0	0.00	30.20	17	10,271	0.17%
2021/01/07	23	30.72	87	30.95	31.25	-64	10,264	-0.62%
2021/01/06	2	29.05	10	29.83	29.45	-8	10,401	-0.08%
2021/01/05	9	29.56	60	29.58	29.50	-51	10,848	-0.47%
2021/01/04	6	29.37	5	29.30	29.30	1	10,806	0.01%
2020/12/31	10	29.00	4	29.06	28.95	6	10,719	0.06%
2020/12/30	42	29.01	1	29.10	29.00	41	10,720	0.38%
2020/12/29	53	28.90	2	29.13	28.85	51	10,861	0.47%
2020/12/28	4	28.90	10	28.90	29.05	-6	10,807	-0.06%
2020/12/25	9	28.81	0	0.00	28.85	9	10,741	0.08%
2020/12/24	16	28.97	1	29.20	29.05	15	10,699	0.14%
2020/12/23	1	27.80	1	28.40	28.45	0	10,545	0.00%
2020/12/22	8	28.26	0	0.00	27.80	8	10,587	0.08%
2020/12/18	5	27.94	0	0.00	28.00	5	10,552	0.05%
2020/12/17	3	28.50	1	28.75	28.30	2	10,550	0.02%
2020/12/16	1	28.35	3	28.35	28.50	-2	10,647	-0.02%
2020/12/15	3	28.00	1	28.05	28.05	2	10,752	0.02%
2020/12/14	10	28.65	2	28.60	28.75	8	10,775	0.07%
2020/12/11	4	28.35	30	28.70	28.55	-26	10,797	-0.24%
2020/12/10	22	29.12	25	29.07	28.95	-3	10,799	-0.03%
2020/12/09	14	29.60	6	29.68	29.45	8	10,678	0.07%
2020/12/08	17	29.71	0	0.00	29.65	17	10,686	0.16%
2020/12/07	10	30.13	12	30.30	30.10	-2	10,646	-0.02%
2020/12/04	1	29.65	1	29.70	29.55	0	10,389	0.00%
2020/12/03	1	30.05	49	29.84	29.65	-48	10,475	-0.46%
2020/12/02	4	29.65	12	29.57	29.35	-8	10,456	-0.08%
2020/12/01	0	0.00	23	29.26	29.25	-23	10,437	-0.22%
2020/11/30	3	29.60	0	0.00	29.55	3	10,438	0.03%
2020/11/27	60	29.37	76	28.95	28.90	-16	10,370	-0.15%
2020/11/26	119	29.10	100	28.86	28.60	19	10,410	0.18%	大買/
2020/11/25	18	29.16	10	28.90	28.70	8	10,293	0.08%
2020/11/24	9	27.40	24	27.73	28.00	-15	9,916	-0.15%
2020/11/23	1	26.75	10	26.93	27.05	-9	10,531	-0.09%
2020/11/20	1	26.50	2	26.53	26.50	-1	10,995	-0.01%
2020/11/19	20	26.50	5	26.40	26.35	15	11,881	0.13%
2020/11/17	2	26.50	12	26.38	26.30	-10	12,330	-0.08%
2020/11/16	10	26.75	0	0.00	26.50	10	12,539	0.08%
2020/11/13	0	0.00	5	26.70	26.70	-5	12,918	-0.04%
2020/11/12	6	26.78	0	0.00	26.70	6	12,992	0.05%
2020/11/11	6	26.85	2	27.00	27.00	4	13,063	0.03%
2020/11/10	11	26.77	9	26.63	26.60	2	13,212	0.02%
2020/11/09	11	27.45	13	27.37	27.25	-2	13,237	-0.02%
2020/11/06	3	26.83	0	0.00	26.95	3	13,109	0.02%
2020/11/05	13	27.24	10	27.31	27.05	3	13,502	0.02%
2020/11/04	3	26.70	12	26.88	26.70	-9	14,041	-0.06%
2020/11/03	5	26.67	13	26.73	26.65	-8	14,123	-0.06%
2020/11/02	1	25.85	0	0.00	26.25	1	14,129	0.01%
2020/10/30	40	26.75	41	26.18	26.10	-1	14,159	-0.01%
2020/10/29	1	26.00	4	26.41	26.60	-3	14,257	-0.02%
2020/10/28	3	26.78	12	27.08	26.80	-9	14,356	-0.06%
2020/10/26	2	27.18	3.6	27.22	27.00	-1.6	14,253	-0.01%
2020/10/23	2	27.00	3	27.18	26.80	-1	14,219	-0.01%
2020/10/22	6	26.88	2	26.90	26.65	4	14,153	0.03%
2020/10/21	4	26.63	2	26.60	26.60	2	14,090	0.01%
2020/10/20	1	26.40	13	26.42	26.55	-12	14,113	-0.09%
2020/10/19	5	26.70	1	26.75	26.40	4	14,127	0.03%
2020/10/16	59	26.33	71	26.46	26.30	-12	14,211	-0.08%
2020/10/15	9	26.91	13	27.27	26.70	-4	14,127	-0.03%
2020/10/14	128	27.42	164	27.84	27.35	-36	13,843	-0.26%	大買/大賣/
2020/10/13	72	26.10	25	26.45	26.85	47	13,162	0.36%
2020/10/12	2	25.50	0	0.00	25.40	2	12,871	0.02%
2020/10/06	1	25.20	9	25.04	25.20	-8	13,424	-0.06%
2020/10/05	2	24.05	0	0.00	24.00	2	13,370	0.01%
2020/09/30	1	23.95	0	0.00	23.95	1	13,412	0.01%
2020/09/29	1	24.15	0	0.00	23.85	1	13,506	0.01%
2020/09/25	66	23.79	20	23.53	23.30	46	13,669	0.34%
2020/09/24	1	24.20	0	0.00	24.05	1	13,606	0.01%
2020/09/23	1	24.60	2.2	24.65	24.65	-1.2	13,637	-0.01%
2020/09/22	3	25.07	2	24.98	24.90	1	13,792	0.01%
2020/09/21	1	25.95	2	25.75	25.55	-1	13,707	-0.01%
2020/09/18	7	25.74	1	25.80	25.85	6	13,614	0.04%
2020/09/17	2	25.35	3	25.57	25.40	-1	13,518	-0.01%
2020/09/15	3	25.25	4	25.10	25.35	-1	13,387	-0.01%
2020/09/14	7	24.69	0	0.00	24.70	7	13,326	0.05%
2020/09/11	10	24.69	15	24.35	24.30	-5	13,291	-0.04%
2020/09/10	6	25.38	0	25.05	25.05	6	13,146	0.05%
2020/09/09	3	25.22	3	25.28	25.30	0	13,065	0.00%
2020/09/08	8	25.77	4	25.81	25.65	4	12,970	0.03%
2020/09/07	0	0.00	4	25.65	25.60	-4	12,800	-0.03%
2020/09/04	1	25.05	27	25.15	25.40	-26	12,613	-0.21%
2020/09/03	3	25.28	2	25.30	25.30	1	12,470	0.01%
2020/09/02	32	25.72	5	25.64	25.50	27	12,328	0.22%
2020/09/01	29	25.26	14	25.56	25.25	15	12,153	0.12%
2020/08/31	28	26.03	14	26.11	25.85	14	11,924	0.12%
2020/08/28	19	26.13	24	26.07	26.20	-5	11,663	-0.04%
2020/08/27	102	26.76	78	26.84	26.30	24	11,390	0.21%	大買/
2020/08/26	37	25.95	52	25.82	25.65	-15	10,297	-0.15%
2020/08/25	44	25.42	76	25.47	26.40	-32	9,697	-0.33%
2020/08/24	4	24.68	53	24.98	24.95	-49	8,780	-0.56%
2020/08/21	4	23.76	1	24.25	24.00	3	8,376	0.04%
2020/08/20	12	23.42	7.1	24.75	23.40	5	8,269	0.06%
2020/08/19	21	25.69	14	25.68	25.45	7	7,991	0.09%
2020/08/18	35	24.61	6	24.42	24.80	29	7,530	0.39%
2020/08/17	118	24.85	1	24.55	24.70	117	7,421	1.58%	大買/鉅額交易
2020/08/14	17	24.59	9	24.57	24.85	8	7,251	0.11%
2020/08/13	1,126	24.25	102	24.05	24.00	1,024	7,003	14.62%	大買/大賣/鉅額交易
2020/08/12	128	24.55	2	24.55	24.55	126	6,865	1.84%	大買/鉅額交易
2020/08/11	451	24.65	4	24.65	24.80	447	6,718	6.65%	大買/鉅額交易
2020/08/10	111	23.76	77.1	24.52	25.30	33.9	6,250	0.54%	大買/
2020/08/07	2	23.50	11	23.53	23.50	-9	5,512	-0.16%
2020/08/06	0	0.00	2	23.25	23.10	-2	5,373	-0.04%
2020/08/05	4	23.15	6	23.27	23.30	-2	5,299	-0.04%
2020/08/04	7	23.26	1	23.35	23.30	6	5,214	0.12%
2020/08/03	7	22.87	1	23.50	23.20	6	5,131	0.12%
2020/07/31	0	0.00	1	22.50	22.50	-1	4,952	-0.02%
2020/07/30	0	0.00	17	22.26	22.70	-17	4,934	-0.34%
2020/07/29	0	0.00	10	22.00	22.75	-10	4,872	-0.21%
2020/07/28	17	21.87	1	21.90	21.60	16	4,798	0.33%
2020/07/27	1	22.65	0	0.00	21.90	1	4,777	0.02%
2020/07/24	2	22.23	2	22.35	22.35	0	4,727	0.00%
2020/07/23	0	0.00	3	22.95	22.95	-3	4,609	-0.07%
2020/07/22	0	0.00	1	22.65	23.25	-1	4,529	-0.02%
2020/07/21	4.1	22.60	1	22.45	22.40	3.1	4,421	0.07%
2020/07/20	1	22.50	1	22.75	22.65	0	4,303	0.00%
2020/07/17	1	23.20	2	22.90	23.15	-1	4,216	-0.02%
2020/07/16	2	23.30	7	23.51	23.60	-5	3,989	-0.13%
2020/07/15	1	22.50	2	22.38	22.70	-1	3,602	-0.03%
2020/07/14	2	21.60	2	21.80	22.30	0	3,287	0.00%
2020/07/09	0	0.00	10	20.85	20.70	-10	2,861	-0.35%
2020/07/08	4	20.76	0	0.00	20.70	4	2,907	0.14%
2020/07/07	0	0.00	2	20.60	20.65	-2	2,813	-0.07%
2020/07/02	2	20.60	1	20.60	20.55	1	2,662	0.04%
2020/07/01	12	20.71	41	20.80	21.00	-29	2,564	-1.13%
2020/06/29	6	19.68	0	0.00	19.55	6	2,360	0.25%
2020/06/24	0	0.00	1	20.85	20.95	-1	2,304	-0.04%
2020/06/23	7	20.74	0	0.00	20.80	7	2,372	0.30%
2020/06/22	0	0.00	5	20.65	20.70	-5	2,383	-0.21%
2020/06/19	0	0.00	2	20.85	20.70	-2	2,391	-0.08%
2020/06/18	3	20.50	3	20.60	20.65	0	2,366	0.00%
2020/06/17	1	20.65	2	20.55	20.65	-1	2,377	-0.04%
2020/06/12	2	20.15	5	20.20	20.30	-3	2,519	-0.12%
2020/06/09	0	0.00	6	20.80	20.90	-6	2,625	-0.23%
2020/06/08	2	20.95	0	0.00	21.00	2	2,685	0.07%
2020/06/05	1	21.00	10	20.95	20.95	-9	2,688	-0.33%
2020/06/04	0	0.00	1	20.95	20.95	-1	2,737	-0.04%
2020/06/02	0	0.00	2	20.63	20.60	-2	2,799	-0.07%
2020/05/27	12	20.45	0	0.00	20.40	12	2,837	0.42%
2020/05/21	0	0.00	1	20.55	20.65	-1	2,951	-0.03%
2020/05/20	3	20.53	0	0.00	20.50	3	2,976	0.10%
2020/05/19	1	20.50	0	0.00	20.55	1	3,059	0.03%
2020/05/18	6	19.78	0	0.00	19.70	6	3,072	0.20%
2020/05/15	1	20.00	10	20.00	19.95	-9	3,112	-0.29%
2020/05/14	3	20.25	0	0.00	20.00	3	3,180	0.09%
2020/05/13	0	0.00	6	20.55	20.55	-6	3,186	-0.19%
2020/05/12	7	20.54	2	20.45	20.50	5	3,246	0.15%
2020/05/11	2	20.40	0	0.00	20.40	2	3,273	0.06%
2020/05/08	22	20.56	7	20.50	20.40	15	3,271	0.46%
2020/05/07	0	0.00	10	20.70	21.20	-10	3,191	-0.31%
2020/05/05	20	20.58	1	20.50	20.50	19	3,310	0.57%
2020/05/04	40	20.50	0	0.00	20.50	40	3,346	1.20%
2020/04/30	0	0.00	1	20.70	20.90	-1	3,364	-0.03%
2020/04/28	2	20.30	20	20.20	20.30	-18	3,444	-0.52%
2020/04/27	3	20.17	3	20.20	20.20	0	3,585	0.00%
2020/04/24	24	20.10	0	0.00	20.10	24	3,622	0.66%
2020/04/21	14	19.55	0	0.00	19.20	14	3,741	0.37%
2020/04/15	0	0.00	1	20.05	20.10	-1	3,922	-0.03%
2020/04/14	3	19.80	0	0.00	20.00	3	3,916	0.08%
2020/04/13	0	0.00	12	19.70	19.80	-12	3,913	-0.31%
2020/04/01	0	0.00	4	17.90	18.10	-4	3,974	-0.10%
2020/03/31	2	18.15	4	18.03	17.95	-2	3,977	-0.05%
2020/03/30	0	0.00	5	17.90	18.05	-5	4,001	-0.12%
2020/03/27	11	18.77	34	18.73	18.20	-23	4,021	-0.57%
2020/03/26	1	17.35	0	0.00	17.70	1	3,905	0.03%
2020/03/25	38	17.80	0	0.00	17.70	38	3,884	0.98%
2020/03/24	0	0.00	85	16.85	16.90	-85	3,869	-2.20%
2020/03/23	5	16.15	0	0.00	16.10	5	3,876	0.13%
2020/03/20	0	0.00	1	16.20	16.85	-1	3,879	-0.03%
2020/03/19	2	15.35	2	15.40	15.35	0	3,869	0.00%
2020/03/18	11	17.20	0	0.00	17.00	11	3,824	0.29%
2020/03/17	29	17.01	15	17.55	17.40	14	3,870	0.36%
2020/03/16	55	18.79	1	18.25	18.25	54	3,862	1.40%
2020/03/13	4	18.21	4	18.66	18.80	0	3,864	0.00%
2020/03/12	8	20.13	10	20.00	19.90	-2	3,867	-0.05%
2020/03/11	1	21.60	0	0.00	21.30	1	3,829	0.03%
2020/03/10	4	21.70	36	21.41	21.85	-32	3,833	-0.83%
2020/03/09	8	22.30	0	0.00	22.05	8	3,775	0.21%
2020/03/06	30	22.98	3	23.05	22.95	27	3,723	0.73%
2020/03/05	0	0.00	25	23.34	23.30	-25	3,712	-0.67%
2020/03/04	25	23.12	10	23.13	23.10	15	3,770	0.40%
2020/03/03	4	23.50	20	23.58	23.30	-16	3,815	-0.42%
2020/03/02	20	23.13	10	23.18	23.10	10	3,978	0.25%
2020/02/25	1	23.90	0	0.00	24.05	1	4,137	0.02%
2020/02/24	0	0.00	3	24.05	24.05	-3	4,155	-0.07%
2020/02/21	0	0.00	1	24.45	24.35	-1	4,146	-0.02%
2020/02/20	0	0.00	21	24.58	24.50	-21	4,153	-0.51%
2020/02/19	2	24.35	3	24.33	24.35	-1	4,138	-0.02%
2020/02/18	0	0.00	30	24.08	24.10	-30	4,320	-0.69%
2020/02/17	0	0.00	2	24.10	24.05	-2	4,607	-0.04%
2020/02/14	0	0.00	15	23.52	23.55	-15	4,521	-0.33%
2020/02/13	25	23.43	35	23.54	23.35	-10	4,508	-0.22%
2020/02/12	33	23.20	3	23.25	23.25	30	4,518	0.66%
2020/02/11	1	23.05	0	0.00	23.10	1	4,486	0.02%
2020/02/07	0	0.00	1	22.95	22.95	-1	4,514	-0.02%
2020/02/06	4	23.30	0	0.00	23.35	4	4,491	0.09%
2020/02/05	35	22.59	2	22.55	22.50	33	4,420	0.75%
2020/02/04	5	22.70	36	22.75	22.80	-31	4,384	-0.71%
2020/02/03	8	22.38	3	22.50	22.50	5	4,378	0.11%
2020/01/31	12	22.98	6	22.93	23.30	6	4,319	0.14%
2020/01/30	23	23.32	3	22.85	22.85	20	4,275	0.47%
2020/01/20	2	25.30	15	25.45	25.35	-13	4,161	-0.31%
2020/01/17	18	25.16	1	25.15	25.10	17	4,193	0.41%
2020/01/16	14	25.24	8	25.41	25.25	6	4,164	0.14%
2020/01/15	0	0.00	10	25.10	25.15	-10	4,079	-0.25%
2020/01/14	3	25.00	17	25.28	25.00	-14	4,057	-0.35%
2020/01/13	0	0.00	40	24.60	24.85	-40	3,956	-1.01%
2020/01/10	2	24.05	5	24.10	24.10	-3	3,839	-0.08%
2020/01/09	0	0.00	22	23.95	23.95	-22	3,825	-0.58%
2020/01/08	17	23.66	12	24.00	23.60	5	3,819	0.13%
2020/01/07	7	23.66	5	23.80	23.80	2	3,796	0.05%
2020/01/06	4	23.95	0	0.00	23.95	4	3,775	0.11%
2020/01/03	2	24.13	2	24.55	24.25	0	3,793	0.00%
2020/01/02	4	24.43	10	24.60	24.40	-6	3,817	-0.16%
2019/12/31	0	0.00	2	24.35	24.15	-2	3,841	-0.05%
2019/12/30	0	0.00	25	24.39	24.50	-25	3,801	-0.66%
2019/12/27	0	0.00	2	24.15	24.20	-2	3,679	-0.05%
2019/12/25	19	24.05	5	24.10	24.05	14	3,655	0.38%
2019/12/24	0	0.00	11	23.95	23.95	-11	3,652	-0.30%
2019/12/23	15	23.88	40	23.90	23.85	-25	3,627	-0.69%
2019/12/20	0	0.00	35	23.95	23.80	-35	3,629	-0.96%
2019/12/19	2	23.70	2	23.90	23.85	0	3,637	0.00%
2019/12/18	49	23.78	15	24.02	23.75	34	3,654	0.93%
2019/12/17	10	23.68	16	23.79	23.80	-6	3,649	-0.16%
2019/12/16	20	23.65	20	23.94	23.75	0	3,639	0.00%
2019/12/13	13	23.80	0	0.00	23.60	13	3,609	0.36%
2019/12/11	0	0.00	7	24.20	24.20	-7	3,511	-0.20%
2019/12/10	4	23.99	0	0.00	24.05	4	3,476	0.12%
2019/12/09	0	0.00	10	24.10	23.90	-10	3,438	-0.29%
2019/12/06	1	23.50	0	0.00	23.70	1	3,371	0.03%
2019/12/04	40	23.50	10	23.55	23.55	30	3,393	0.88%
2019/12/03	1	23.50	0	0.00	23.55	1	3,520	0.03%
2019/12/02	5	23.35	1	23.60	23.50	4	3,554	0.11%
2019/11/29	25	23.57	0	0.00	23.60	25	3,547	0.70%
2019/11/28	26	24.03	0	0.00	23.90	26	3,500	0.74%
2019/11/27	58	24.21	25	24.63	24.35	33	3,552	0.93%
2019/11/26	5	23.90	31	23.91	24.00	-26	3,402	-0.76%
2019/11/25	0	0.00	1	23.85	23.70	-1	3,296	-0.03%
2019/11/22	1	23.30	0	0.00	23.40	1	3,240	0.03%
2019/11/21	6	23.20	2	22.95	23.25	4	3,227	0.12%
2019/11/20	0	0.00	1	23.30	23.15	-1	3,311	-0.03%
2019/11/19	1	23.15	3	23.17	23.35	-2	3,395	-0.06%
2019/11/18	3	23.35	0	0.00	23.15	3	3,401	0.09%
2019/11/15	2	23.25	6	23.47	23.25	-4	3,352	-0.12%
2019/11/14	19	23.13	22	22.78	22.95	-3	3,139	-0.10%
2019/11/13	6	21.80	0	0.00	21.85	6	2,844	0.21%
2019/11/12	0	0.00	12	21.90	21.85	-12	2,892	-0.41%
2019/11/11	75	21.91	3	21.70	21.60	72	2,949	2.44%
2019/11/08	0	0.00	11	22.55	22.60	-11	2,965	-0.37%
2019/11/07	10	22.40	0	0.00	22.55	10	3,148	0.32%
2019/11/06	0	0.00	41	22.77	22.55	-41	3,240	-1.27%
2019/11/05	0	0.00	4	22.60	22.55	-4	3,224	-0.12%
2019/11/04	0	0.00	2	22.58	22.65	-2	3,244	-0.06%
2019/11/01	10	22.10	0	0.00	22.40	10	3,224	0.31%
2019/10/30	1	22.40	1	22.35	22.40	0	3,290	0.00%
2019/10/29	1	22.20	0	0.00	22.25	1	3,367	0.03%
2019/10/28	0	0.00	5	22.64	22.65	-5	3,593	-0.14%
2019/10/25	1	22.50	41	22.67	22.50	-40	3,564	-1.12%
2019/10/24	1	22.30	47	22.38	22.35	-46	3,504	-1.31%
2019/10/23	45	22.29	1	22.20	22.20	44	3,511	1.25%
2019/10/21	0	0.00	3	22.30	22.30	-3	3,481	-0.09%
2019/10/18	0	0.00	1	21.90	22.20	-1	3,477	-0.03%
2019/10/17	0	0.00	1	22.15	21.90	-1	3,474	-0.03%
2019/10/16	3	21.93	2	21.80	21.75	1	3,478	0.03%
2019/10/09	1	21.80	1	22.10	22.00	0	3,465	0.00%
2019/10/08	6	22.24	0	0.00	22.00	6	3,443	0.17%
2019/10/07	1	22.30	8	21.81	22.30	-7	3,385	-0.21%
2019/10/04	0	0.00	1	21.60	21.45	-1	3,337	-0.03%
2019/10/03	3	21.28	0	0.00	21.50	3	3,442	0.09%
2019/10/02	3	21.40	0	0.00	21.50	3	3,470	0.09%
2019/10/01	1	21.40	8	21.64	21.50	-7	3,465	-0.20%
2019/09/27	7	21.56	0	0.00	21.30	7	3,464	0.20%
2019/09/26	2	22.10	6	21.95	21.90	-4	3,439	-0.12%
2019/09/25	2	22.05	5	22.10	22.05	-3	3,440	-0.09%
2019/09/24	5	22.15	0	0.00	22.20	5	3,441	0.15%
2019/09/23	6	22.55	0	0.00	22.50	6	3,460	0.17%
2019/09/19	3	22.30	6	22.26	22.30	-3	3,406	-0.09%
2019/09/17	1	21.90	0	0.00	21.90	1	3,404	0.03%
2019/09/16	2	22.05	0	0.00	21.95	2	3,446	0.06%
2019/09/12	0	0.00	2	22.38	22.25	-2	3,604	-0.06%
2019/09/10	11	22.15	0	0.00	22.10	11	3,584	0.31%
2019/09/09	11	22.44	0	0.00	22.35	11	3,556	0.31%
2019/09/06	10	22.65	0	0.00	22.65	10	3,516	0.28%
2019/09/02	0	0.00	4	22.30	22.45	-4	3,267	-0.12%
2019/08/30	0	0.00	1	22.40	22.15	-1	3,245	-0.03%
2019/08/29	3	21.65	0	0.00	21.85	3	3,124	0.10%
2019/08/26	0	0.00	1	21.60	21.55	-1	3,101	-0.03%
2019/08/23	2	22.00	0	0.00	22.05	2	3,080	0.06%
2019/08/21	0	0.00	1	23.10	23.10	-1	2,853	-0.04%
2019/08/20	0	0.00	1	23.25	23.05	-1	2,801	-0.04%
2019/08/15	2	22.90	0	0.00	22.80	2	2,707	0.07%
2019/08/14	0	0.00	1	23.15	23.10	-1	2,666	-0.04%
2019/08/12	1	23.50	1	23.45	23.55	0	2,551	0.00%
2019/08/08	3	22.65	3	22.72	22.75	0	2,376	0.00%
2019/08/06	0	0.00	3	21.25	21.90	-3	2,291	-0.13%
2019/07/31	2	22.35	1	22.20	22.70	1	2,251	0.04%
2019/07/30	12	22.53	9	22.47	22.50	3	2,184	0.14%
2019/07/26	0	0.00	10	21.65	21.75	-10	2,077	-0.48%
2019/07/24	9	21.50	0	0.00	21.40	9	2,112	0.43%
2019/07/23	0	0.00	5	21.40	21.45	-5	2,114	-0.24%
2019/07/22	0	0.00	48	21.40	21.35	-48	2,143	-2.24%
2019/07/18	11	21.10	0	0.00	21.05	11	2,247	0.49%
2019/07/17	0	0.00	11	21.45	21.35	-11	2,297	-0.48%
2019/07/16	0	0.00	3	21.35	21.35	-3	2,440	-0.12%
2019/07/15	0	0.00	2	21.45	21.45	-2	2,511	-0.08%
2019/07/12	0	0.00	5	21.35	21.45	-5	2,581	-0.19%
2019/07/11	0	0.00	1	21.20	21.15	-1	2,618	-0.04%
2019/07/10	47	21.10	2	21.00	21.10	45	2,754	1.63%
2019/07/09	16	21.26	6	21.13	21.15	10	2,893	0.35%
2019/07/08	0	0.00	1	20.85	20.85	-1	2,813	-0.04%
2019/07/02	3	20.40	2	20.65	20.50	1	3,347	0.03%
2019/06/28	8	20.32	3	20.42	20.40	5	3,382	0.15%
2019/06/27	1	20.40	4	20.54	20.60	-3	3,407	-0.09%
2019/06/26	1	20.20	1	20.40	20.20	0	3,426	0.00%
2019/06/25	3	20.22	2	20.25	20.25	1	3,465	0.03%
2019/06/24	5	20.27	5	20.41	20.25	0	3,491	0.00%
2019/06/21	3	20.67	1	20.55	20.45	2	3,496	0.06%
2019/06/20	2	21.10	2	21.50	21.10	0	3,487	0.00%
2019/06/19	0	0.00	1	19.70	19.75	-1	3,382	-0.03%
2019/06/18	1	19.50	0	0.00	19.50	1	3,596	0.03%
2019/06/17	0	0.00	2	19.60	19.50	-2	3,694	-0.05%
2019/06/12	0	0.00	1	19.60	19.75	-1	3,796	-0.03%
2019/06/11	0	0.00	1	19.75	19.70	-1	3,809	-0.03%
2019/06/10	0	0.00	1	19.60	19.40	-1	3,857	-0.03%
2019/06/06	2	19.33	2	19.50	19.30	0	4,016	0.00%
2019/06/05	3	19.40	1	19.65	19.40	2	4,262	0.05%
2019/06/04	1	19.30	0	0.00	19.30	1	4,378	0.02%
2019/06/03	2	19.33	1	19.50	19.40	1	4,471	0.02%
2019/05/31	1	19.70	1	19.65	19.70	0	4,548	0.00%
2019/05/30	0	0.00	2	19.28	19.30	-2	4,622	-0.04%
2019/05/29	0	0.00	1	18.75	18.95	-1	5,010	-0.02%
2019/05/28	7	18.60	1	19.05	18.55	6	5,140	0.12%
2019/05/24	0	0.00	1	19.15	19.05	-1	5,169	-0.02%
2019/05/23	3	19.05	0	0.00	18.95	3	5,190	0.06%
2019/05/22	5	19.50	1	19.50	19.50	4	5,232	0.08%
2019/05/20	1	19.15	1	19.40	19.40	0	5,301	0.00%
2019/05/17	0	0.00	7	19.77	19.30	-7	5,307	-0.13%
2019/05/16	1	19.85	0	0.00	19.85	1	5,331	0.02%
2019/05/15	0	0.00	4	20.10	20.05	-4	5,351	-0.07%
2019/05/14	6	20.00	0	0.00	20.20	6	5,430	0.11%
2019/05/13	1	20.50	2	20.88	20.75	-1	5,468	-0.02%
2019/05/10	2	20.78	2	20.95	20.60	0	5,498	0.00%
2019/05/09	9	21.64	0	0.00	20.85	9	5,609	0.16%
2019/05/08	0	0.00	1	21.75	21.85	-1	5,716	-0.02%
2019/05/07	0	0.00	5	22.10	22.05	-5	5,742	-0.09%
2019/05/06	0	0.00	1	22.60	22.00	-1	5,720	-0.02%
2019/05/03	2	22.90	2	22.90	22.80	0	5,639	0.00%
2019/05/02	0	0.00	3	22.83	22.90	-3	5,555	-0.05%
2019/04/30	0	0.00	20	22.21	22.50	-20	5,507	-0.36%
2019/04/26	2	22.30	0	0.00	22.25	2	5,475	0.04%
2019/04/25	1	22.95	5	22.95	22.75	-4	5,471	-0.07%
2019/04/24	8	22.60	0	0.00	22.60	8	5,519	0.14%
2019/04/22	1	23.00	15	22.98	22.90	-14	5,439	-0.26%
2019/04/19	0	0.00	30	22.45	22.45	-30	5,308	-0.57%
2019/04/18	3	22.50	2	22.55	22.00	1	5,233	0.02%
2019/04/17	1	22.60	2	22.40	22.60	-1	5,158	-0.02%
2019/04/16	15	22.60	22	22.45	22.45	-7	5,118	-0.14%
2019/04/15	20	22.40	12	22.37	22.50	8	4,977	0.16%
2019/04/12	3	21.78	2	21.83	21.80	1	4,825	0.02%
2019/04/11	2	21.75	5	21.65	21.65	-3	4,799	-0.06%
2019/04/10	29	22.30	3	22.27	22.10	26	4,723	0.55%
2019/04/09	0	0.00	2	21.75	21.80	-2	4,415	-0.05%
2019/04/08	0	0.00	4	21.08	20.95	-4	4,251	-0.09%
2019/04/02	1	20.70	3	20.85	20.70	-2	4,189	-0.05%
2019/04/01	5	20.72	1	20.60	20.55	4	4,156	0.10%
2019/03/28	4	20.61	4	20.91	20.90	0	4,051	0.00%
2019/03/27	1	20.85	0	0.00	20.75	1	4,027	0.02%
2019/03/26	1	20.80	0	0.00	20.80	1	4,012	0.02%
2019/03/25	2	20.78	11	20.81	20.85	-9	4,020	-0.22%
2019/03/22	0	0.00	16	21.37	21.20	-16	4,000	-0.40%
2019/03/21	24	21.90	22	21.89	21.70	2	3,969	0.05%
2019/03/20	12	21.36	4	21.36	21.50	8	4,124	0.19%
2019/03/18	2	21.10	3	21.20	21.15	-1	4,062	-0.02%
2019/03/15	0	0.00	3	21.20	21.15	-3	4,051	-0.07%
2019/03/14	10	21.25	4	21.20	21.25	6	4,055	0.15%
2019/03/13	3	21.30	55	21.44	21.15	-52	4,052	-1.28%
2019/03/12	72	21.38	17	21.32	21.30	55	4,033	1.36%
2019/03/11	6	21.10	0	0.00	21.15	6	4,010	0.15%
2019/03/08	0	0.00	1	21.90	22.60	-1	3,818	-0.03%
2019/03/07	3	22.50	0	0.00	22.05	3	3,709	0.08%
2019/03/06	3	22.30	0	0.00	22.30	3	3,621	0.08%
2019/03/05	11	22.41	1	22.40	22.10	10	3,530	0.28%
2019/03/04	9	22.48	13	22.55	23.00	-4	3,385	-0.12%
2019/02/27	1	21.60	1	21.55	21.50	0	2,983	0.00%
2019/02/25	0	0.00	10	20.95	21.00	-10	2,837	-0.35%
2019/02/22	1	21.10	10	21.05	21.00	-9	2,895	-0.31%
2019/02/21	0	0.00	4	20.78	21.10	-4	2,876	-0.14%
2019/02/20	0	0.00	2	21.05	20.90	-2	2,815	-0.07%
2019/02/19	1	21.00	0	0.00	20.95	1	2,785	0.04%
2019/02/18	0	0.00	2	20.95	20.75	-2	2,743	-0.07%
2019/02/15	0	0.00	5	20.86	20.90	-5	2,723	-0.18%
2019/02/14	0	0.00	4	20.75	20.80	-4	2,685	-0.15%
2019/02/13	0	0.00	2	21.00	20.75	-2	2,648	-0.08%
2019/02/12	3	20.72	8	20.45	20.65	-5	2,545	-0.20%
2019/02/11	2	20.15	10	20.40	20.25	-8	2,463	-0.32%
2019/01/30	15	20.34	2	20.15	20.10	13	2,412	0.54%
2019/01/29	8	19.80	1	20.00	20.00	7	2,272	0.31%
2019/01/28	0	0.00	1	19.25	19.75	-1	2,101	-0.05%
2019/01/25	0	0.00	1	19.10	19.05	-1	2,163	-0.05%
2019/01/23	1	18.85	1	19.00	18.90	0	2,185	0.00%
2019/01/22	1	19.10	0	0.00	19.00	1	2,172	0.05%
2019/01/18	2	19.50	0	0.00	19.40	2	2,150	0.09%
2019/01/17	0	0.00	1	19.70	19.40	-1	2,157	-0.05%
2019/01/16	25	19.96	2	19.83	19.95	23	2,122	1.08%
2019/01/10	0	0.00	1	19.30	19.30	-1	1,946	-0.05%
2019/01/09	1	19.40	0	0.00	19.30	1	1,948	0.05%
2019/01/07	7	18.84	3	18.83	19.20	4	1,935	0.21%
2019/01/04	1	18.70	1	18.60	18.60	0	1,924	0.00%
2019/01/03	1	18.90	1	19.20	18.90	0	1,972	0.00%
2019/01/02	0	0.00	1	18.95	18.90	-1	1,971	-0.05%
2018/12/27	2	18.93	13	19.17	18.85	-11	2,008	-0.55%
2018/12/26	1	18.90	0	0.00	18.85	1	2,003	0.05%
2018/12/25	1	18.90	1	19.05	18.95	0	2,007	0.00%
2018/12/24	1	19.20	0	0.00	19.30	1	2,010	0.05%
2018/12/21	0	0.00	1	19.00	19.20	-1	2,030	-0.05%
2018/12/20	1	19.05	1	19.40	19.00	0	2,036	0.00%
2018/12/19	3	19.50	0	0.00	19.30	3	2,027	0.15%
2018/12/18	1	19.60	0	0.00	19.50	1	2,063	0.05%
2018/12/17	2	20.15	0	0.00	20.10	2	2,122	0.09%
2018/12/14	1	20.25	0	0.00	20.40	1	2,118	0.05%
2018/12/13	27	20.71	17	20.68	20.70	10	2,079	0.48%
2018/12/12	0	0.00	13	19.32	20.15	-13	1,712	-0.76%
2018/12/11	8	19.13	4	19.25	19.00	4	1,704	0.23%
2018/12/10	5	19.17	2	19.45	19.05	3	1,762	0.17%
2018/12/07	4	19.18	8	19.34	19.45	-4	1,750	-0.23%
2018/12/06	4	19.10	0	0.00	18.80	4	1,718	0.23%
2018/12/05	1	19.30	1	19.50	19.40	0	1,700	0.00%
2018/12/04	7	19.69	16	19.76	19.60	-9	1,677	-0.54%
2018/12/03	0	0.00	1	19.00	19.50	-1	1,569	-0.06%
2018/11/30	1	18.55	0	0.00	18.80	1	1,511	0.07%
2018/11/29	4	18.55	7	18.65	18.40	-3	1,507	-0.20%
2018/11/28	1	18.45	0	0.00	18.55	1	1,505	0.07%
2018/11/26	0	0.00	5	18.26	18.20	-5	1,523	-0.33%
2018/11/23	6	18.28	0	0.00	18.15	6	1,547	0.39%
2018/11/21	20	18.73	1	18.40	18.65	19	1,603	1.19%
2018/11/19	1	18.20	0	0.00	18.25	1	1,559	0.06%
2018/11/16	0	0.00	1	17.95	18.10	-1	1,569	-0.06%
2018/11/15	3	18.02	0	0.00	17.95	3	1,564	0.19%
2018/11/14	0	0.00	1	18.10	18.25	-1	1,579	-0.06%
2018/11/13	1	17.80	1	17.80	17.85	0	1,596	0.00%
2018/11/12	0	0.00	1	18.40	18.25	-1	1,598	-0.06%
2018/11/08	0	0.00	2	18.55	18.60	-2	1,608	-0.12%
2018/11/06	1	18.50	1	18.45	18.40	0	1,634	0.00%
2018/11/02	3	18.77	1	18.70	18.70	2	1,744	0.11%
2018/11/01	0	0.00	2	17.90	18.00	-2	1,653	-0.12%
2018/10/30	1	17.40	1	17.65	17.40	0	1,662	0.00%
2018/10/26	1	17.25	1	17.65	17.20	0	1,671	0.00%
2018/10/25	1	17.20	1	17.45	17.30	0	1,673	0.00%
2018/10/24	1	17.95	0	0.00	18.00	1	1,658	0.06%
2018/10/23	1	18.20	0	0.00	18.15	1	1,656	0.06%
2018/10/22	1	18.60	1	18.50	18.50	0	1,664	0.00%
2018/10/19	1	18.00	2	18.33	18.45	-1	1,681	-0.06%
2018/10/18	1	18.20	0	0.00	18.30	1	1,678	0.06%
2018/10/12	0	0.00	5	18.16	18.35	-5	1,656	-0.30%
2018/10/04	0	0.00	1	20.35	20.20	-1	1,542	-0.06%
2018/10/03	3	20.40	4	20.50	20.40	-1	1,531	-0.07%
2018/09/28	1	20.60	0	0.00	20.40	1	1,531	0.07%
2018/09/27	0	0.00	1	20.60	20.50	-1	1,522	-0.07%
2018/09/21	11	20.67	10	20.75	20.70	1	1,480	0.07%
2018/09/19	0	0.00	2	20.43	20.45	-2	1,365	-0.15%
2018/09/17	2	20.53	0	0.00	20.55	2	1,352	0.15%
2018/09/14	11	20.35	3	20.30	20.40	8	1,297	0.62%
2018/09/05	0	0.00	1	20.00	20.00	-1	1,234	-0.08%
2018/08/31	0	0.00	4	19.95	20.25	-4	1,281	-0.31%
2018/08/30	2	19.90	1	19.90	19.90	1	1,338	0.07%
2018/08/29	0	0.00	5	20.63	20.60	-5	1,336	-0.37%
2018/08/28	2	20.63	2	20.55	20.60	0	1,299	0.00%
2018/08/27	3	20.60	0	0.00	20.65	3	1,270	0.24%
2018/08/24	0	0.00	7	20.45	20.40	-7	1,248	-0.56%
2018/08/23	0	0.00	3	20.40	20.30	-3	1,253	-0.24%
2018/08/22	1	20.35	0	0.00	20.35	1	1,241	0.08%
2018/08/16	0	0.00	4	19.76	19.80	-4	1,238	-0.32%
2018/08/15	0	0.00	5	19.60	19.60	-5	1,225	-0.41%
2018/08/14	0	0.00	4	19.60	19.60	-4	1,218	-0.33%
2018/08/13	2	19.25	3	19.30	19.30	-1	1,213	-0.08%
2018/08/10	0	0.00	1	19.70	19.80	-1	1,184	-0.08%
2018/08/09	34	20.18	0	0.00	19.80	34	1,169	2.91%
2018/08/08	0	0.00	1	20.05	20.20	-1	1,060	-0.09%
2018/08/07	1	20.00	15	19.85	20.00	-14	1,049	-1.33%
2018/08/06	3	19.53	2	19.60	19.60	1	1,040	0.10%
2018/08/03	7	19.31	3	19.35	19.35	4	1,041	0.38%
2018/08/02	0	0.00	1	19.45	19.35	-1	1,047	-0.10%
2018/07/31	4	19.45	3	19.60	19.50	1	1,066	0.09%
2018/07/27	4	19.49	0	0.00	19.45	4	1,078	0.37%
2018/07/26	2	19.30	5	19.50	19.55	-3	1,079	-0.28%
2018/07/25	4	19.25	1	19.35	19.30	3	1,070	0.28%
2018/07/24	2	18.95	4	19.23	19.25	-2	1,070	-0.19%
2018/07/23	0	0.00	2	18.85	18.90	-2	1,061	-0.19%
2018/07/19	5	18.55	3	18.70	18.60	2	1,077	0.19%
2018/07/16	5	18.44	0	0.00	18.50	5	1,110	0.45%
2018/07/13	0.1	18.60	12	18.39	18.50	-11.9	1,176	-1.01%
2018/07/11	2	17.88	2	18.10	18.10	0	1,208	0.00%
2018/07/10	2	18.10	7	18.11	18.10	-5	1,215	-0.41%
2018/07/09	9	17.99	0	0.00	18.00	9	1,220	0.74%
2018/07/06	1	18.25	0	0.00	18.15	1	1,211	0.08%
2018/07/05	10	18.70	5	18.70	18.55	5	1,193	0.42%
2018/07/04	5	18.80	5	18.85	18.85	0	1,191	0.00%
2018/07/03	3	19.00	3	18.90	18.90	0	1,196	0.00%
2018/07/02	1	19.40	12	19.21	19.15	-11	1,190	-0.92%
2018/06/29	2	18.90	0	0.00	18.95	2	1,164	0.17%
2018/06/27	0	0.00	10	18.90	18.70	-10	1,163	-0.86%
2018/06/26	2	18.85	0	0.00	18.85	2	1,161	0.17%
2018/06/25	2	19.05	0	0.00	19.00	2	1,155	0.17%
2018/06/22	1	19.00	1	19.30	19.20	0	1,160	0.00%
2018/06/21	6	19.15	5	19.12	19.10	1	1,159	0.09%
2018/06/20	3	19.12	4	19.00	19.05	-1	1,173	-0.09%
2018/06/19	3	19.43	0	0.00	19.30	3	1,162	0.26%
2018/06/15	0	0.00	1	19.40	19.70	-1	1,161	-0.09%
2018/06/13	1	19.90	0	0.00	19.60	1	1,145	0.09%
2018/06/12	0	0.00	1	19.80	19.80	-1	1,141	-0.09%
2018/06/11	6	19.52	4	19.50	19.50	2	1,088	0.18%
2018/06/07	2	19.45	7	19.53	19.40	-5	1,126	-0.44%
2018/06/06	5	19.14	1	19.10	19.05	4	1,055	0.38%
2018/06/05	1	19.45	2	19.35	19.30	-1	1,046	-0.10%
2018/06/01	3	19.37	0	0.00	19.30	3	1,075	0.28%
2018/05/31	0	0.00	3	19.37	19.50	-3	1,087	-0.28%
2018/05/28	2	19.15	0	0.00	19.10	2	1,109	0.18%
2018/05/25	1	18.95	14	19.24	19.25	-13	1,114	-1.17%
2018/05/23	2	18.65	0	0.00	18.65	2	1,081	0.18%
2018/05/22	0	0.00	3	18.92	18.75	-3	1,093	-0.27%
2018/05/21	0	0.00	1	18.75	18.85	-1	1,103	-0.09%
2018/05/14	6	18.66	10	18.60	18.60	-4	1,234	-0.32%
2018/05/11	1	19.00	0	0.00	19.00	1	1,226	0.08%
2018/05/09	0	0.00	4	19.15	18.90	-4	1,248	-0.32%
2018/05/08	4	18.63	8	18.71	18.65	-4	1,256	-0.32%
2018/05/07	2	18.60	1	18.70	18.55	1	1,264	0.08%
2018/05/04	8	18.66	14	18.55	18.50	-6	1,300	-0.46%
2018/05/03	1	18.80	0	0.00	18.80	1	1,532	0.07%
2018/05/02	0	0.00	1	19.00	19.10	-1	1,634	-0.06%
2018/04/30	2	19.00	0	0.00	19.00	2	1,638	0.12%
2018/04/27	1	19.15	1	19.10	19.00	0	1,643	0.00%
2018/04/26	0	0.00	20	19.00	19.00	-20	1,653	-1.21%
2018/04/25	1	19.20	9	19.05	19.15	-8	1,676	-0.48%
2018/04/24	3	19.30	0	0.00	19.25	3	1,738	0.17%
2018/04/23	1	19.90	1	19.85	19.85	0	1,992	0.00%
2018/04/19	2	20.38	0	0.00	20.35	2	2,097	0.10%
2018/04/18	1	20.10	0	0.00	19.95	1	2,043	0.05%
2018/04/10	0	0.00	0	20.90	20.65	0	2,036	0.00%
2018/04/09	6	20.75	0	0.00	20.65	6	2,039	0.29%
2018/04/02	2	20.80	6	20.90	20.85	-4	2,039	-0.20%
2018/03/31	1	20.65	0	0.00	20.70	1	2,035	0.05%
2018/03/29	1	20.50	0	0.00	20.55	1	2,042	0.05%
2018/03/28	0	0.00	1	20.65	20.65	-1	2,044	-0.05%
2018/03/23	2	20.63	0	0.00	20.70	2	2,053	0.10%
2018/03/21	2	21.20	2	21.25	21.15	0	2,024	0.00%
2018/03/20	2	21.35	0	21.40	21.30	2	2,018	0.10%
2018/03/19	4	21.48	0	0.00	21.45	4	2,019	0.20%
2018/03/14	0	0.00	2	21.60	21.60	-2	2,014	-0.10%
2018/03/13	0	0.00	1	21.60	21.50	-1	2,030	-0.05%
2018/03/12	0	0.00	1	21.20	21.20	-1	1,997	-0.05%
2018/03/09	0	0.00	1	21.05	21.15	-1	2,004	-0.05%
2018/03/08	6	21.15	0	0.00	21.15	6	1,999	0.30%
2018/03/06	0	0.00	1	21.50	21.60	-1	1,993	-0.05%
2018/03/01	1	21.35	1	21.70	21.70	0	1,996	0.00%
2018/02/26	20	21.50	2	21.60	21.55	18	1,971	0.91%
2018/02/23	0	0.00	2	21.40	21.45	-2	1,963	-0.10%
2018/02/21	1	21.20	2	21.30	21.20	-1	2,002	-0.05%
2018/02/12	0	0.00	1	20.90	20.80	-1	2,002	-0.05%
2018/02/09	3	20.33	1	20.45	20.65	2	1,997	0.10%
2018/02/08	1	21.00	0	0.00	21.15	1	1,977	0.05%
2018/02/07	1	21.30	1	21.60	21.15	0	1,990	0.00%
2018/02/06	15	20.95	3	21.10	21.10	12	1,976	0.61%
2018/02/05	2	22.18	2	22.33	22.35	0	1,934	0.00%
2018/02/02	0	0.00	1	22.95	22.70	-1	1,928	-0.05%
2018/02/01	1	22.85	0	0.00	22.70	1	1,937	0.05%
2018/01/30	1	23.20	0	0.00	22.95	1	1,904	0.05%
2018/01/29	3	23.10	0	0.00	23.25	3	1,906	0.16%
2018/01/26	36	23.63	6	23.80	23.45	30	1,867	1.61%
2018/01/25	3	23.23	5	23.50	23.00	-2	1,626	-0.12%
2018/01/23	0	0.00	3	22.43	22.40	-3	1,509	-0.20%
2018/01/22	1	22.70	0	0.00	22.55	1	1,510	0.07%
2018/01/19	1	22.55	0	0.00	22.60	1	1,511	0.07%
2018/01/18	4	23.15	8	23.15	22.90	-4	1,485	-0.27%
2018/01/17	27	23.17	34	23.34	23.40	-7	1,425	-0.49%
2018/01/16	5	21.77	20	22.43	22.75	-15	1,154	-1.30%
2018/01/15	1	21.45	0	0.00	21.40	1	1,063	0.09%
2018/01/12	2	21.63	2	21.60	21.60	0	1,086	0.00%
2018/01/11	1	21.30	1	21.35	21.25	0	1,125	0.00%
2018/01/09	2	21.63	0	0.00	21.65	2	1,141	0.18%
2018/01/05	5	22.00	0	0.00	21.95	5	1,155	0.43%
2018/01/03	0	0.00	10	22.05	22.00	-10	1,218	-0.82%
2018/01/02	1	22.20	1	22.35	22.20	0	1,230	0.00%