康舒 (6282)-元大-屏東民生券商分點個股進出

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－元大-屏東民生券商分點個股進出

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

元大-屏東民生券商分點個股進出
元大-屏東民生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	18.3	34.73	4.2	34.30	34.55	14.1	3,434	0.41%
2024/11/21	40	34.00	44	34.12	34.40	-4	3,237	-0.12%
2024/11/20	19	33.83	5	33.64	33.50	14	2,985	0.47%
2024/11/19	0	0.00	4.3	31.71	32.00	-4.3	2,749	-0.16%
2024/11/18	3.2	31.44	0.1	31.65	30.95	3.2	2,692	0.12%
2024/11/15	0.1	31.90	0	0.00	31.85	0.1	2,667	0.00%
2024/11/14	10.6	32.59	6.2	32.46	32.05	4.4	2,646	0.17%
2024/11/13	8.1	33.16	4	33.38	33.70	4.1	2,450	0.17%
2024/11/12	1.1	30.82	4	30.54	30.65	-2.9	2,218	-0.13%
2024/11/11	0.1	31.30	0	0.00	31.40	0.1	2,191	0.00%
2024/11/08	1	31.70	0	0.00	31.70	1	2,217	0.05%
2024/11/07	2	33.40	0	0.00	32.90	2	2,183	0.09%
2024/10/28	0.3	33.45	0	0.00	33.65	0.3	2,684	0.01%
2024/10/25	4	34.39	8	34.75	33.80	-4	2,724	-0.15%
2024/10/23	5	34.00	0	0.00	33.80	5	2,758	0.18%
2024/10/22	0.1	33.95	0	0.00	34.10	0.1	2,786	0.00%
2024/10/16	1	33.90	0	0.00	34.50	1	3,051	0.03%
2024/10/15	1	33.95	1	34.50	33.80	0	3,070	0.00%
2024/10/08	0	0.00	2	33.30	33.35	-2	3,577	-0.06%
2024/10/04	0	0.00	1	34.30	33.90	-1	3,831	-0.03%
2024/10/01	0	0.00	1	34.25	34.30	-1	4,158	-0.02%
2024/09/27	0	0.00	5	33.80	34.25	-5	4,847	-0.10%
2024/09/20	0	0.00	2	33.20	33.00	-2	5,101	-0.04%
2024/09/16	0	0.00	0	32.70	32.80	0	5,336	0.00%
2024/09/13	0	0.00	5	32.15	32.30	-5	5,440	-0.09%
2024/09/12	0	0.00	20	31.98	32.00	-20	5,720	-0.35%
2024/09/11	0	0.00	2	31.55	31.50	-2	6,297	-0.03%
2024/09/10	3	32.00	0	0.00	31.55	3	6,379	0.05%
2024/09/06	1	31.90	2	31.90	31.85	-1	6,481	-0.02%
2024/09/04	2	32.00	9.6	32.44	32.05	-7.6	6,656	-0.11%
2024/09/02	0	34.75	0	0.00	34.65	0	6,707	0.00%
2024/08/30	0	35.20	0	0.00	35.00	0	6,748	0.00%
2024/08/29	0	0.00	1	34.95	34.95	-1	6,756	-0.01%
2024/08/28	2	34.70	4	34.98	34.80	-2	6,771	-0.03%
2024/08/26	2	35.40	2	35.70	35.30	0	6,855	0.00%
2024/08/23	1	34.45	7	34.46	35.00	-6	6,876	-0.09%
2024/08/22	3	35.60	3	35.35	35.35	0	6,917	0.00%
2024/08/21	1	34.95	0	0.00	34.90	1	6,987	0.01%
2024/08/19	1	35.00	1	35.20	35.15	0	7,173	0.00%
2024/08/16	1	34.70	2	34.93	34.75	-1	7,193	-0.01%
2024/08/14	2	34.95	1	35.15	35.45	1	7,300	0.01%
2024/08/13	2.1	34.90	0	0.00	34.85	2.1	7,303	0.03%
2024/08/12	0	0.00	8	35.09	35.30	-8	7,322	-0.11%
2024/08/09	0.5	34.75	0	0.00	34.25	0.5	7,344	0.01%
2024/08/08	0	0.00	10	33.75	33.75	-10	7,359	-0.14%
2024/08/07	1	32.90	2.2	33.54	33.95	-1.2	7,359	-0.02%
2024/08/06	0.1	29.95	0	0.00	30.90	0.1	7,294	0.00%
2024/08/05	1.5	32.42	4	32.80	31.95	-2.5	7,185	-0.03%
2024/08/02	0.3	35.67	1	35.75	35.50	-0.7	7,241	-0.01%
2024/08/01	0	0.00	11	36.55	36.85	-11	7,329	-0.15%
2024/07/31	0	36.05	0	0.00	35.90	0	7,442	0.00%
2024/07/30	2.1	35.30	0	0.00	35.90	2.1	7,488	0.03%
2024/07/29	2	36.16	1	35.70	35.80	1	7,480	0.01%
2024/07/26	10	36.40	0	0.00	36.75	10	7,445	0.13%
2024/07/23	0.5	37.30	2.1	37.15	37.15	-1.6	7,451	-0.02%
2024/07/22	2.2	36.62	2.4	37.29	36.70	-0.2	7,475	0.00%
2024/07/19	1.3	38.29	0	0.00	37.95	1.3	7,432	0.02%
2024/07/18	0.1	39.15	2	38.98	38.95	-1.9	7,447	-0.03%
2024/07/17	0	0.00	1	39.70	39.30	-1	7,490	-0.01%
2024/07/16	0	0.00	1	39.25	39.25	-1	7,604	-0.01%
2024/07/15	4	39.54	4	39.30	39.10	0	7,746	0.00%
2024/07/12	7	39.39	13	39.69	39.60	-6	7,937	-0.08%
2024/07/11	18.1	40.01	22	40.00	39.45	-3.9	8,073	-0.05%
2024/07/10	0	39.23	0	0.00	39.20	0	7,837	0.00%
2024/07/09	2.1	39.08	2	39.45	39.15	0.1	7,863	0.00%
2024/07/08	7.1	40.29	13.1	40.24	40.10	-6	7,902	-0.08%
2024/07/05	8.3	40.36	3	40.53	40.25	5.3	7,992	0.07%
2024/07/04	8.3	39.45	7	39.91	39.90	1.3	7,711	0.02%
2024/07/03	22.1	40.08	7	39.96	39.55	15	7,584	0.20%
2024/07/01	0	0.00	5	38.53	38.30	-5	7,099	-0.07%
2024/06/28	0	38.90	1	39.00	38.85	-1	7,080	-0.01%
2024/06/27	0.1	39.10	3.1	38.96	38.70	-3.1	7,090	-0.04%
2024/06/26	1.5	39.08	0	0.00	38.90	1.5	7,058	0.02%
2024/06/25	4	38.50	21	39.04	39.40	-17	7,074	-0.24%
2024/06/24	5	38.77	0	0.00	38.50	5	7,019	0.07%
2024/06/21	5	39.01	0	0.00	39.05	5	7,039	0.07%
2024/06/20	1	39.20	4	39.10	39.00	-3	7,025	-0.04%
2024/06/19	1.2	39.04	4	39.26	39.10	-2.8	7,010	-0.04%
2024/06/18	22.3	39.61	13.4	39.35	39.70	8.9	6,807	0.13%
2024/06/17	1	38.05	1.3	38.06	37.90	-0.3	6,284	0.00%
2024/06/14	1	38.20	11	37.76	37.75	-10	6,288	-0.16%
2024/06/13	1	37.30	0	0.00	37.20	1	6,241	0.02%
2024/06/12	4	37.90	3	36.90	37.05	1	6,263	0.02%
2024/06/11	2	37.75	0.4	38.07	37.70	1.7	6,231	0.03%
2024/06/07	0	0.00	2	37.60	37.60	-2	6,280	-0.03%
2024/06/06	20	37.14	22	36.89	36.90	-2	6,282	-0.03%
2024/06/05	3	37.22	0	0.00	36.90	3	6,255	0.05%
2024/06/04	2.1	37.37	3	37.52	37.25	-1	6,320	-0.02%
2024/06/03	1.1	37.59	2	37.40	37.40	-1	6,447	-0.01%
2024/05/31	0	0.00	2	37.50	37.50	-2	6,503	-0.03%
2024/05/30	1	37.70	2	38.20	37.40	-1	6,558	-0.02%
2024/05/29	3	37.75	0	0.00	37.70	3	6,636	0.05%
2024/05/28	1.3	37.81	11	38.05	38.10	-9.7	6,861	-0.14%
2024/05/27	0	0.00	1.1	37.33	37.65	-1.1	7,290	-0.02%
2024/05/24	2	36.40	7	36.45	36.40	-5	7,376	-0.07%
2024/05/23	3.1	37.25	1	37.30	37.15	2.1	7,327	0.03%
2024/05/22	3.1	37.83	0	0.00	37.75	3.1	7,490	0.04%
2024/05/21	1.1	37.60	3	37.77	38.00	-1.9	7,636	-0.02%
2024/05/20	2	37.95	1	37.90	37.60	1	8,194	0.01%
2024/05/17	5	37.35	2	37.45	37.45	3	8,902	0.03%
2024/05/16	0	0.00	4	37.50	37.35	-4	9,344	-0.04%
2024/05/15	12	37.28	0	0.00	37.10	12	9,841	0.12%
2024/05/14	11	37.22	1	37.25	37.35	10	10,085	0.10%
2024/05/13	4	37.25	1	37.35	37.20	3	10,200	0.03%
2024/05/10	1	37.45	0	0.00	37.55	1	10,370	0.01%
2024/05/09	13.2	37.29	2	37.68	37.30	11.2	10,844	0.10%
2024/05/08	5	37.48	4	37.19	37.95	1	10,925	0.01%
2024/05/07	13	38.16	0.2	38.25	38.30	12.8	11,028	0.12%
2024/05/06	11.3	38.85	1	38.85	38.90	10.3	11,092	0.09%
2024/05/03	1.1	39.36	30	40.10	39.35	-28.9	10,976	-0.26%
2024/05/02	1	39.85	21	40.00	40.00	-20	10,957	-0.18%
2024/04/30	2	39.93	8	39.91	39.75	-6	10,972	-0.05%
2024/04/29	51	39.61	3	39.80	39.90	48	10,992	0.44%
2024/04/26	6	39.87	3	40.00	39.50	3	10,984	0.03%
2024/04/25	10.6	39.90	0.3	40.20	39.85	10.3	10,967	0.09%
2024/04/24	2	40.08	6	39.87	40.40	-4	10,947	-0.04%
2024/04/23	5.2	39.33	0.3	39.05	38.85	4.9	10,931	0.04%
2024/04/22	4	40.50	7	39.76	39.35	-3	10,877	-0.03%
2024/04/19	30.5	40.05	50	40.13	39.50	-19.5	10,745	-0.18%
2024/04/18	54	41.06	29.2	40.60	40.40	24.9	10,615	0.23%
2024/04/17	8.2	40.62	15	39.84	40.75	-6.9	10,474	-0.07%
2024/04/16	5	38.55	12	38.45	38.30	-7	10,305	-0.07%
2024/04/15	1	40.10	73	40.30	39.90	-72	10,315	-0.70%
2024/04/12	78	40.60	9.3	40.45	40.45	68.7	10,271	0.67%
2024/04/11	32.1	39.99	42.2	40.14	40.25	-10.1	10,156	-0.10%
2024/04/10	1	39.45	4	39.33	39.20	-3	9,981	-0.03%
2024/04/09	6	38.81	1	38.80	39.00	5	10,013	0.05%
2024/04/08	3	38.53	1	38.50	38.50	2	10,015	0.02%
2024/04/03	0.2	39.00	2.2	38.86	38.85	-2.1	10,019	-0.02%
2024/04/02	1	39.25	0	0.00	39.10	1	10,097	0.01%
2024/04/01	2	39.35	1.5	39.30	39.40	0.5	10,145	0.00%
2024/03/29	1	38.90	0.2	38.90	38.75	0.8	10,193	0.01%
2024/03/28	1	38.85	96	39.03	38.90	-95	10,175	-0.93%
2024/03/27	3.5	39.06	0	0.00	39.00	3.5	10,146	0.03%
2024/03/26	0	0.00	20	39.73	39.15	-20	10,103	-0.20%
2024/03/25	6	40.00	0	0.00	39.90	6	10,099	0.06%
2024/03/22	14.1	40.34	6	40.28	40.20	8.1	10,107	0.08%
2024/03/21	1	40.00	7	40.13	40.30	-6	10,097	-0.06%
2024/03/20	1	39.75	0	0.00	39.65	1	10,091	0.01%
2024/03/19	2.1	40.17	5.3	40.24	39.80	-3.3	10,154	-0.03%
2024/03/18	7	39.39	10	39.45	39.65	-3	10,366	-0.03%
2024/03/14	1	39.20	0	0.00	39.20	1	10,726	0.01%
2024/03/13	7.5	39.31	7	39.79	39.05	0.5	10,774	0.00%
2024/03/12	2	40.40	10.2	40.50	40.30	-8.2	10,779	-0.08%
2024/03/11	2	39.90	1	40.05	40.00	1	10,904	0.01%
2024/03/08	18.2	39.97	3	39.65	39.85	15.2	11,025	0.14%
2024/03/07	4.3	40.10	4	40.65	40.00	0.3	11,118	0.00%
2024/03/06	12	41.57	2.2	41.33	41.10	9.9	11,233	0.09%
2024/03/05	0	41.50	3	41.87	41.60	-3	11,387	-0.03%
2024/03/04	4.1	41.73	1	42.15	41.80	3.1	11,485	0.03%
2024/03/01	7	42.43	25	42.53	42.25	-18	11,617	-0.15%
2024/02/29	24.4	41.59	15.1	41.92	42.60	9.3	11,708	0.08%
2024/02/27	4.2	39.89	4	40.59	39.50	0.2	11,723	0.00%
2024/02/26	1.8	40.93	2	41.10	40.60	-0.2	13,446	0.00%
2024/02/23	12	40.87	4	40.95	40.55	8	15,113	0.05%
2024/02/22	31	41.36	23	41.58	41.50	8	15,239	0.05%
2024/02/21	24.7	42.17	6	42.33	41.45	18.7	15,179	0.12%
2024/02/20	37	44.26	35	43.81	42.85	2	14,721	0.01%
2024/02/19	15	43.84	21	43.79	43.85	-6	14,197	-0.04%
2024/02/16	17	43.73	14	43.74	43.55	3	13,967	0.02%
2024/02/15	23	42.42	0.2	41.70	42.20	22.8	13,696	0.17%
2024/02/05	1	40.75	3.2	40.99	41.70	-2.2	13,589	-0.02%
2024/02/02	2	42.00	5	41.59	41.35	-3	13,461	-0.02%
2024/02/01	62.2	41.79	60.4	42.15	42.00	1.8	13,292	0.01%
2024/01/31	0	0.00	7.2	40.98	40.80	-7.2	12,842	-0.06%
2024/01/30	6	40.87	9	40.94	40.50	-3	12,741	-0.02%
2024/01/29	9	40.43	13	40.54	40.65	-4	12,517	-0.03%
2024/01/26	1	38.90	1	39.00	38.90	0	12,381	0.00%
2024/01/25	3	39.80	4	39.61	39.35	-1	12,422	-0.01%
2024/01/24	2	39.97	0	0.00	39.85	2	12,460	0.02%
2024/01/23	3	39.92	3	39.92	40.05	0	12,528	0.00%
2024/01/22	0	39.40	3	39.48	39.45	-3	12,543	-0.02%
2024/01/19	0	0.00	5.3	38.90	38.85	-5.3	12,579	-0.04%
2024/01/18	6	37.95	5	38.04	38.30	1	12,595	0.01%
2024/01/17	10	38.11	6	38.48	37.90	4	12,633	0.03%
2024/01/16	0.1	39.20	1	38.80	38.85	-1	12,610	-0.01%
2024/01/15	3	39.18	1.2	38.97	39.35	1.8	12,657	0.01%
2024/01/12	6	39.17	2	39.50	38.95	4	12,760	0.03%
2024/01/11	30	39.80	35	39.53	39.45	-5	12,847	-0.04%
2024/01/10	2	38.40	0	0.00	38.75	2	12,892	0.02%
2024/01/09	10	39.14	11	38.92	38.90	-1	12,968	-0.01%
2024/01/08	1.1	39.81	0	0.00	39.90	1.1	13,101	0.01%
2024/01/05	2	39.88	0	0.00	39.65	2	13,182	0.02%
2024/01/04	1	39.90	10	39.85	39.75	-9	13,377	-0.07%
2024/01/03	4	40.24	2	40.10	40.10	2	13,467	0.01%
2024/01/02	1	41.00	0.1	41.10	40.85	0.9	13,473	0.01%
2023/12/29	3.2	41.10	0	0.00	41.10	3.2	13,509	0.02%
2023/12/28	0.1	41.33	12.5	41.52	41.25	-12.4	13,529	-0.09%
2023/12/27	5	41.11	4	41.34	40.90	1	13,590	0.01%
2023/12/26	7.3	40.91	2	41.00	41.30	5.3	13,787	0.04%
2023/12/25	0.1	40.68	0	0.00	40.50	0.1	13,817	0.00%
2023/12/22	0.1	40.75	0	0.00	40.45	0.1	13,842	0.00%
2023/12/21	1	40.50	0	0.00	40.55	1	13,877	0.01%
2023/12/19	0	39.75	0.2	40.00	40.00	-0.1	13,976	0.00%
2023/12/18	4	40.21	9	40.11	40.05	-5	14,091	-0.04%
2023/12/15	2	40.85	1	40.75	40.50	1	14,169	0.01%
2023/12/14	1	40.55	6.1	40.51	40.55	-5.1	14,320	-0.04%
2023/12/13	11.1	40.43	14.1	40.07	40.05	-3	14,340	-0.02%
2023/12/12	2.1	41.51	0	0.00	41.25	2.1	14,203	0.01%
2023/12/11	27.2	42.58	14.2	42.34	42.00	13	14,209	0.09%
2023/12/08	1.1	41.76	5	41.90	41.75	-4	14,044	-0.03%
2023/12/07	5	42.29	7.2	42.33	41.80	-2.1	14,679	-0.01%
2023/12/06	3	41.80	7	42.05	41.50	-4	14,734	-0.03%
2023/12/05	0.1	41.80	2	40.90	41.60	-1.9	14,713	-0.01%
2023/12/04	4.1	41.64	3	41.30	41.25	1.1	14,650	0.01%
2023/12/01	17	42.50	14.6	42.16	42.10	2.5	14,631	0.02%
2023/11/30	2	42.03	2	42.18	41.90	0	14,758	0.00%
2023/11/29	9	41.86	19	41.99	41.65	-10	14,853	-0.07%
2023/11/28	21	41.94	3	41.93	41.80	18	15,043	0.12%
2023/11/27	27.1	42.77	5.1	42.64	42.30	22	14,918	0.15%
2023/11/24	67.2	43.66	54	43.62	43.70	13.2	14,718	0.09%
2023/11/23	136.4	44.79	105.3	44.74	43.75	31.2	14,331	0.22%	大買/大賣/
2023/11/22	68.3	42.60	142.7	42.95	44.10	-74.4	12,667	-0.59%	大賣/
2023/11/21	46	40.53	8.1	40.37	40.70	37.9	11,159	0.34%
2023/11/20	1.1	39.39	10.1	39.34	39.45	-9	11,274	-0.08%
2023/11/17	16.7	38.90	6	39.03	38.95	10.7	11,838	0.09%
2023/11/16	16	39.40	28	39.19	39.45	-12	12,003	-0.10%
2023/11/15	4	38.55	1	38.45	38.35	3	11,935	0.03%
2023/11/14	17.2	37.71	9	37.74	37.15	8.2	12,047	0.07%
2023/11/13	13.1	37.77	8.2	38.20	38.40	4.9	12,162	0.04%
2023/11/10	1.2	39.13	1	39.25	39.10	0.2	12,194	0.00%
2023/11/09	2.1	39.34	0	39.12	39.00	2.1	12,456	0.02%
2023/11/08	2.3	39.61	0.2	39.90	39.55	2.1	12,864	0.02%
2023/11/07	0.2	39.25	0	0.00	39.20	0.2	13,105	0.00%
2023/11/06	1	39.55	1.2	39.53	39.55	-0.2	14,180	0.00%
2023/11/03	5	39.00	0.3	39.18	38.80	4.7	14,553	0.03%
2023/11/02	1.1	38.73	0.1	38.85	38.60	1	14,975	0.01%
2023/11/01	0.3	38.00	0	0.00	38.00	0.3	15,472	0.00%
2023/10/31	12.3	38.61	3.3	38.67	38.00	9	15,773	0.06%
2023/10/30	1.2	39.46	1	39.30	39.20	0.2	16,754	0.00%
2023/10/27	2.2	38.75	6	38.63	38.55	-3.8	17,835	-0.02%
2023/10/26	3	39.02	0	0.00	38.95	3	19,965	0.02%
2023/10/25	2.2	40.04	0.1	40.15	39.70	2.1	20,822	0.01%
2023/10/24	0	0.00	0.2	39.40	40.00	-0.2	21,932	0.00%
2023/10/23	3.4	39.78	5.2	39.68	39.50	-1.8	22,787	-0.01%
2023/10/20	3.2	39.27	1.3	39.34	39.40	1.9	23,267	0.01%
2023/10/19	5	39.62	3.4	39.64	39.70	1.6	23,658	0.01%
2023/10/18	8	40.16	4	40.24	39.95	4	24,055	0.02%
2023/10/17	3.1	40.88	0.1	41.85	40.70	3	24,732	0.01%
2023/10/16	2.1	41.27	3	41.80	41.45	-0.9	25,612	0.00%
2023/10/13	2	42.83	8	43.06	42.80	-6	27,961	-0.02%
2023/10/12	33.2	43.67	29	43.17	43.45	4.2	30,081	0.01%
2023/10/11	15.2	42.89	4.2	43.55	42.35	11	30,210	0.04%
2023/10/06	12	43.70	12	44.10	43.70	0	30,670	0.00%
2023/10/05	2.3	44.28	1.3	44.28	44.30	1	31,388	0.00%
2023/10/04	1	43.90	0	0.00	43.85	1	31,815	0.00%
2023/10/03	3.7	44.82	0	0.00	44.20	3.7	32,722	0.01%
2023/10/02	19.1	44.67	14.1	45.13	45.45	5	33,628	0.01%
2023/09/28	8	43.97	3	43.70	43.70	5	34,336	0.01%
2023/09/27	1	43.15	2	42.90	43.10	-1	35,761	0.00%
2023/09/26	0	0.00	1	43.60	43.20	-1	37,794	0.00%
2023/09/25	9	43.34	5	43.57	43.45	4	38,974	0.01%
2023/09/22	18.1	43.07	22.1	43.04	43.50	-4.1	39,302	-0.01%
2023/09/21	1.2	42.54	1	42.65	42.60	0.2	39,267	0.00%
2023/09/20	1.1	43.97	5	43.27	43.15	-3.9	39,189	-0.01%
2023/09/19	15.4	43.57	18.1	43.68	43.40	-2.6	39,311	-0.01%
2023/09/18	2	44.88	2	44.65	44.65	0	39,690	0.00%
2023/09/15	1	46.30	3	45.72	45.75	-2	40,063	0.00%
2023/09/14	5	45.61	1	45.60	45.70	4	40,128	0.01%
2023/09/13	2	45.18	18	44.97	45.05	-16	40,247	-0.04%
2023/09/12	48.3	46.58	7	46.69	45.40	41.3	40,652	0.10%
2023/09/11	10.1	44.58	9	44.66	44.85	1.1	40,603	0.00%
2023/09/08	1	46.05	10.2	46.08	45.80	-9.2	40,753	-0.02%
2023/09/07	13	47.08	1	47.00	47.00	12	40,959	0.03%
2023/09/06	8	47.48	9.3	47.32	47.35	-1.3	41,183	0.00%
2023/09/05	12	47.16	7	46.99	47.20	5	41,306	0.01%
2023/09/04	9.2	45.19	36	45.17	45.90	-26.9	41,445	-0.06%
2023/09/01	20	46.88	10.2	46.79	46.35	9.8	41,770	0.02%
2023/08/31	2	46.18	3.7	46.23	46.45	-1.7	42,779	0.00%
2023/08/30	8	46.69	17	46.55	46.45	-9	44,062	-0.02%
2023/08/29	7	46.61	6.1	46.60	46.55	1	45,482	0.00%
2023/08/28	2.2	46.33	16	46.27	46.35	-13.9	46,384	-0.03%
2023/08/25	14	47.11	3.4	47.07	46.85	10.6	46,902	0.02%
2023/08/24	13.1	47.79	19.3	47.65	47.10	-6.3	46,948	-0.01%
2023/08/23	37.8	48.56	41.2	49.18	47.85	-3.4	47,201	-0.01%
2023/08/22	39.1	50.39	4.2	50.33	49.90	34.9	46,884	0.07%
2023/08/21	12.5	50.39	13	50.61	50.40	-0.5	46,749	0.00%
2023/08/18	29.2	51.38	21.4	50.72	50.20	7.8	47,029	0.02%
2023/08/17	15	51.48	39	51.41	51.90	-24	47,268	-0.05%
2023/08/16	14.2	50.51	8	50.47	50.60	6.2	47,831	0.01%
2023/08/15	1.3	50.95	18.2	50.73	50.80	-16.9	48,675	-0.03%
2023/08/14	8.5	49.55	26	49.14	49.10	-17.5	49,027	-0.04%
2023/08/11	13	51.15	21.4	50.96	50.90	-8.4	48,792	-0.02%
2023/08/10	59.4	51.94	32	51.44	50.90	27.4	48,516	0.06%
2023/08/09	81.2	53.32	24	52.95	52.90	57.2	47,486	0.12%
2023/08/08	19.1	53.87	22.8	54.30	54.30	-3.7	47,202	-0.01%
2023/08/07	11.4	53.23	38	53.53	54.60	-26.6	46,958	-0.06%
2023/08/04	7.8	51.74	4	51.38	52.30	3.8	46,645	0.01%
2023/08/02	72.4	51.66	34.1	51.01	51.20	38.3	46,533	0.08%
2023/08/01	176.1	56.22	39.9	54.96	54.20	136.2	45,650	0.30%	大買/鉅額交易
2023/07/31	99.3	57.33	167.3	57.58	55.50	-68	44,794	-0.15%	大賣/
2023/07/28	116.8	54.27	17	54.66	54.90	99.8	42,884	0.23%	大買/
2023/07/27	89	53.53	65.8	53.91	54.40	23.2	42,240	0.05%
2023/07/26	29.1	51.55	21.1	51.55	51.80	8	41,399	0.02%
2023/07/25	10	52.90	7	52.36	51.80	3	41,221	0.01%
2023/07/24	13.2	51.65	14	51.83	51.70	-0.8	41,224	0.00%
2023/07/21	19	53.26	42.5	53.40	53.30	-23.5	41,214	-0.06%
2023/07/20	45	55.60	32.1	54.75	54.40	12.9	41,816	0.03%
2023/07/19	70.2	53.86	74	54.13	55.00	-3.8	41,858	-0.01%
2023/07/18	255.1	55.75	117.8	55.53	52.70	137.3	42,707	0.32%	大買/大賣/鉅額交易
2023/07/17	99.5	54.52	171.8	55.13	56.10	-72.3	42,738	-0.17%	大賣/
2023/07/14	26	51.12	33	51.01	51.20	-7	41,616	-0.02%
2023/07/13	39.5	50.98	15	51.27	50.00	24.5	41,722	0.06%
2023/07/12	54	52.22	14.6	52.26	51.80	39.4	41,607	0.09%
2023/07/11	13.1	50.94	7	50.81	50.50	6.1	40,894	0.01%
2023/07/10	24	52.64	6.6	51.96	51.10	17.4	40,558	0.04%
2023/07/07	45.6	52.46	32	52.91	53.10	13.6	39,683	0.03%
2023/07/06	64.3	53.00	51.3	52.96	52.20	13	38,769	0.03%
2023/07/05	70	54.01	84.5	54.03	53.60	-14.5	37,858	-0.04%
2023/07/04	67.1	50.75	76.4	50.96	50.90	-9.3	36,367	-0.03%
2023/07/03	53.1	49.25	60	49.38	48.90	-7	34,318	-0.02%
2023/06/30	7	46.01	68.2	45.53	46.45	-61.2	33,156	-0.18%
2023/06/29	2	44.53	3	44.57	44.10	-1	32,804	0.00%
2023/06/28	13.1	44.56	3	44.92	44.30	10.1	32,764	0.03%
2023/06/27	58.4	44.14	14	44.63	44.50	44.4	32,815	0.14%
2023/06/26	24.3	46.47	5.3	46.48	45.55	19	32,644	0.06%
2023/06/21	58	48.43	17	48.56	48.80	41	32,215	0.13%
2023/06/20	5	47.46	3	47.05	46.90	2	31,953	0.01%
2023/06/19	13	46.99	12	47.00	46.65	1	31,896	0.00%
2023/06/16	18.1	48.22	14	48.75	47.70	4.1	31,826	0.01%
2023/06/15	16.4	48.00	15	48.20	48.45	1.4	31,480	0.00%
2023/06/14	9	47.53	3	47.02	47.00	6	31,053	0.02%
2023/06/13	16	47.37	13.7	47.15	47.55	2.3	30,911	0.01%
2023/06/12	26	48.08	7	48.09	47.60	19	30,884	0.06%
2023/06/09	11	47.99	16	47.63	47.90	-5	30,833	-0.02%
2023/06/08	22.1	47.59	11.1	47.39	47.20	11	30,866	0.04%
2023/06/07	18.1	48.52	8	48.21	48.10	10.1	30,694	0.03%
2023/06/06	46.4	49.04	35.3	48.68	49.20	11	30,757	0.04%
2023/06/05	73.7	51.16	50	51.40	51.20	23.7	30,189	0.08%
2023/06/02	64	48.43	197	49.25	49.85	-133	29,311	-0.45%	大賣/鉅額交易
2023/06/01	85.1	45.90	47	46.00	45.35	38.1	28,629	0.13%
2023/05/31	39.1	45.00	69.3	45.06	45.00	-30.3	27,799	-0.11%
2023/05/30	10.3	43.91	4.3	43.86	43.60	6.1	27,272	0.02%
2023/05/29	21.3	44.43	44	44.53	44.05	-22.8	27,500	-0.08%
2023/05/26	36.1	42.59	9	42.72	42.15	27.1	27,080	0.10%
2023/05/25	17	44.00	10	44.01	43.50	7	27,046	0.03%
2023/05/24	11	44.20	20	44.31	43.90	-9	27,509	-0.03%
2023/05/23	21	43.95	65	43.94	43.70	-44	28,127	-0.16%
2023/05/22	76	43.96	48	44.39	43.70	28	27,785	0.10%
2023/05/19	48	43.36	42	43.33	42.50	6	26,995	0.02%
2023/05/18	22	41.89	23	41.90	42.20	-1	26,067	0.00%
2023/05/17	11	40.13	15	40.20	39.95	-4	25,602	-0.02%
2023/05/16	11	39.24	2.2	39.24	39.25	8.8	25,599	0.03%
2023/05/15	0.3	39.00	0	0.00	38.95	0.3	25,739	0.00%
2023/05/12	3	39.53	22	39.37	39.55	-19	26,196	-0.07%
2023/05/11	5	39.47	6	38.93	38.80	-1	27,085	0.00%
2023/05/10	11	40.19	3.1	39.94	40.10	7.9	27,456	0.03%
2023/05/09	30	41.31	5	41.38	40.85	25	28,203	0.09%
2023/05/08	4	42.58	10	42.61	42.55	-6	28,589	-0.02%
2023/05/05	8	41.48	8	41.69	41.70	0	28,955	0.00%
2023/05/04	8	41.79	4	42.19	42.25	4	29,544	0.01%
2023/05/03	19	42.42	10	42.42	42.10	9	30,042	0.03%
2023/05/02	7	43.13	10	43.07	43.20	-3	30,939	-0.01%
2023/04/28	55	43.10	14	43.49	42.30	41	31,074	0.13%
2023/04/27	19	43.22	30	43.24	43.45	-11	30,334	-0.04%
2023/04/26	22	42.33	29.6	42.55	42.75	-7.6	29,778	-0.03%
2023/04/25	38.1	43.66	31.1	43.10	43.00	7	29,262	0.02%
2023/04/24	29	44.36	36	44.69	45.50	-7	28,135	-0.02%
2023/04/21	126	44.10	126.5	44.41	43.60	-0.5	27,259	0.00%	大買/大賣/
2023/04/20	167.2	44.88	175	44.91	44.10	-7.8	25,445	-0.03%	大買/大賣/
2023/04/19	53	42.44	86	43.08	43.60	-33	22,841	-0.14%
2023/04/18	39.2	40.73	44	40.16	39.65	-4.9	21,741	-0.02%
2023/04/17	35	40.19	15	40.32	40.45	20	21,293	0.09%
2023/04/14	1.5	38.39	2	38.35	38.20	-0.5	20,859	0.00%
2023/04/13	6	38.95	14	38.54	38.70	-8	20,818	-0.04%
2023/04/12	2.1	39.57	2	39.48	39.55	0.1	20,666	0.00%
2023/04/11	24	39.35	0	0.00	39.10	24	20,577	0.12%
2023/04/10	3	39.02	5	39.08	38.90	-2	20,426	-0.01%
2023/04/07	3	38.63	0	0.00	38.80	3	20,339	0.01%
2023/04/06	5	38.49	5	38.25	38.25	0	20,286	0.00%
2023/03/31	2	38.45	11	38.56	38.55	-9	20,243	-0.04%
2023/03/30	6	38.32	0	0.00	38.25	6	20,171	0.03%
2023/03/29	3	38.42	23	38.37	38.20	-20	20,138	-0.10%
2023/03/28	57	38.24	4	38.23	38.25	53	20,130	0.26%
2023/03/27	4	39.54	6	39.68	39.00	-2	19,980	-0.01%
2023/03/24	9	38.88	11	39.08	39.15	-2	19,905	-0.01%
2023/03/23	9	39.28	1	39.60	38.95	8	19,818	0.04%
2023/03/22	10.1	40.37	49	40.09	40.05	-38.9	19,608	-0.20%
2023/03/21	46.3	40.91	16	40.84	40.55	30.3	19,464	0.16%
2023/03/20	13	39.91	5	39.83	40.00	8	19,267	0.04%
2023/03/17	18	40.42	59	41.12	40.20	-41	19,160	-0.21%
2023/03/16	9.5	40.43	47	40.03	40.30	-37.5	18,916	-0.20%
2023/03/15	10	41.12	15	41.11	40.65	-5	18,713	-0.03%
2023/03/14	15	40.68	13	40.74	40.45	2	18,427	0.01%
2023/03/13	8	39.70	49.6	39.49	40.40	-41.6	18,211	-0.23%
2023/03/10	89.2	39.73	12.3	39.97	39.60	76.9	18,022	0.43%
2023/03/09	78.2	41.26	12	40.81	41.00	66.2	17,743	0.37%
2023/03/08	56.7	42.11	50	42.46	42.60	6.7	17,033	0.04%
2023/03/07	65	41.56	24	41.30	41.25	41	16,222	0.25%
2023/03/06	37	40.92	59	41.16	40.95	-22	15,670	-0.14%
2023/03/03	10	39.43	20	39.40	39.15	-10	14,883	-0.07%
2023/03/02	7.1	39.75	2	40.05	39.30	5.1	14,712	0.03%
2023/03/01	38	39.40	20	39.42	39.70	18	14,472	0.12%
2023/02/24	9	38.21	29	38.43	38.00	-20	13,947	-0.14%
2023/02/23	7	38.96	11	38.99	38.90	-4	13,626	-0.03%
2023/02/22	49	39.49	31	39.65	39.25	18	13,325	0.14%
2023/02/21	59	39.18	39	39.38	41.35	20	12,743	0.16%
2023/02/20	4	37.90	8	37.91	38.00	-4	11,775	-0.03%
2023/02/17	9	37.69	9	37.76	37.85	0	11,738	0.00%
2023/02/16	5	37.39	9	37.36	37.45	-4	11,607	-0.03%
2023/02/15	4	37.31	0	0.00	36.95	4	11,476	0.03%
2023/02/14	6	37.17	1	37.05	36.80	5	11,304	0.04%
2023/02/13	8	37.63	14	37.51	37.40	-6	11,196	-0.05%
2023/02/10	10	38.43	20	38.67	37.80	-10	11,041	-0.09%
2023/02/09	63	38.45	87	38.40	38.75	-24	10,531	-0.23%
2023/02/08	22	36.97	19	36.87	36.85	3	9,585	0.03%
2023/02/07	66	36.58	64	36.95	37.85	2	8,994	0.02%
2023/02/06	26	37.79	50	38.13	38.35	-24	8,026	-0.30%
2023/02/03	35	38.16	22	38.19	38.30	13	7,409	0.18%
2023/02/02	50	36.91	75	37.20	38.00	-25	6,824	-0.37%
2023/02/01	32	35.97	41.4	35.88	36.45	-9.4	5,941	-0.16%
2023/01/31	103	34.51	98	35.43	35.20	5	5,156	0.10%	大買/
2023/01/30	6	32.45	34	32.58	32.60	-28	4,049	-0.69%
2023/01/16	4	29.21	0	0.00	29.15	4	3,596	0.11%
2023/01/13	2	29.35	0	0.00	29.20	2	3,613	0.06%
2023/01/11	1	29.75	0	0.00	29.70	1	3,685	0.03%
2023/01/10	30	29.70	0	0.00	29.65	30	3,701	0.81%
2023/01/06	1	30.45	0	0.00	30.30	1	3,680	0.03%
2023/01/05	3	30.48	0	0.00	30.40	3	3,744	0.08%
2023/01/04	32	30.66	1	30.95	30.65	31	3,743	0.83%
2023/01/03	0	0.00	3	30.45	30.60	-3	3,722	-0.08%
2022/12/28	0	0.00	2	30.33	29.80	-2	3,871	-0.05%
2022/12/27	3	30.45	0	0.00	30.35	3	3,897	0.08%
2022/12/19	0	0.00	3	30.35	30.40	-3	4,133	-0.07%
2022/12/16	1	30.45	3	30.25	30.10	-2	4,159	-0.05%
2022/12/15	1	31.15	17	31.07	31.00	-16	4,148	-0.39%
2022/12/14	0	0.00	2	30.80	30.85	-2	4,128	-0.05%
2022/12/13	1	30.40	0	0.00	30.35	1	4,218	0.02%
2022/12/12	6	30.24	0	0.00	30.25	6	4,227	0.14%
2022/12/09	2	30.35	1	30.35	30.05	1	4,290	0.02%
2022/12/08	5	29.90	4	29.90	29.90	1	4,284	0.02%
2022/12/07	0	0.00	1	30.05	29.90	-1	4,285	-0.02%
2022/12/06	18	30.70	1	30.80	30.20	17	4,259	0.40%
2022/12/05	3	31.22	3	31.00	31.10	0	4,283	0.00%
2022/12/02	1	30.95	1	31.20	30.90	0	4,236	0.00%
2022/12/01	2	30.43	1.2	30.59	30.35	0.8	4,090	0.02%
2022/11/30	1	30.10	0	0.00	30.00	1	4,014	0.02%
2022/11/29	1	29.85	0	0.00	30.15	1	4,026	0.02%
2022/11/25	2	30.25	3	30.15	29.85	-1	4,051	-0.02%
2022/11/24	1	29.95	4	29.86	29.95	-3	4,013	-0.07%
2022/11/23	5	29.30	0	0.00	29.35	5	3,981	0.13%
2022/11/22	1	29.40	1	29.45	29.30	0	4,025	0.00%
2022/11/21	1	29.80	0	0.00	29.65	1	4,037	0.02%
2022/11/18	0	0.00	21	29.95	29.60	-21	4,047	-0.52%
2022/11/17	29	30.40	1	30.50	30.05	28	4,006	0.70%
2022/11/16	1	30.35	4	30.53	29.90	-3	3,918	-0.08%
2022/11/15	18	30.31	13	30.13	30.40	5	3,853	0.13%
2022/11/11	2	29.28	36	29.12	29.15	-34	3,639	-0.93%
2022/11/10	1	29.05	0	0.00	29.05	1	3,731	0.03%
2022/11/09	35	29.75	11	29.63	29.45	24	3,743	0.64%
2022/11/08	1	29.55	0	0.00	29.50	1	3,698	0.03%
2022/11/07	0	0.00	3	29.72	29.55	-3	3,673	-0.08%
2022/11/04	1	29.80	2	29.70	29.85	-1	3,647	-0.03%
2022/11/03	0	0.00	3	29.10	29.00	-3	3,582	-0.08%
2022/11/02	6	28.70	1	28.70	28.75	5	3,572	0.14%
2022/11/01	0	0.00	1	28.20	28.40	-1	3,575	-0.03%
2022/10/28	1	27.40	3	27.75	27.40	-2	3,635	-0.06%
2022/10/27	2	27.75	0	0.00	27.85	2	3,700	0.05%
2022/10/26	5	27.85	3	28.17	27.60	2	3,758	0.05%
2022/10/25	0	27.60	0	0.00	27.65	0	3,875	0.00%
2022/10/20	3	27.67	2	27.60	27.30	1	4,225	0.02%
2022/10/17	1	27.50	0	0.00	27.80	1	4,251	0.02%
2022/10/14	1	28.20	4	28.10	28.15	-3	4,281	-0.07%
2022/10/13	2	27.65	2	27.25	27.20	0	4,332	0.00%
2022/10/12	2	28.50	2	28.63	28.70	0	4,314	0.00%
2022/10/06	4	29.95	0	0.00	29.85	4	4,486	0.09%
2022/10/04	0.1	28.55	1	28.60	28.75	-0.9	4,383	-0.02%
2022/10/03	1.1	28.23	1	28.15	28.00	0.1	4,462	0.00%
2022/09/29	2	28.45	1	28.35	28.20	1	4,664	0.02%
2022/09/28	1	28.00	1	27.65	27.75	0	4,663	0.00%
2022/09/27	0	0.00	5	27.85	28.20	-5	4,600	-0.11%
2022/09/26	3	28.27	10	29.06	27.80	-7	4,633	-0.15%
2022/09/23	19	29.98	2	29.88	29.50	17	4,634	0.37%
2022/09/22	0	0.00	2	29.85	29.95	-2	4,673	-0.04%
2022/09/21	3	30.15	0	0.00	30.05	3	4,752	0.06%
2022/09/20	3	29.87	1	29.95	30.30	2	4,883	0.04%
2022/09/19	1	29.45	1	29.15	28.85	0	4,809	0.00%
2022/09/16	0	0.00	1	30.00	29.60	-1	4,830	-0.02%
2022/09/15	8	29.85	2	29.83	29.55	6	4,799	0.13%
2022/09/14	2	29.00	4	29.00	29.45	-2	4,721	-0.04%
2022/09/13	3	29.32	1	29.35	29.20	2	4,755	0.04%
2022/09/12	2	29.33	3	29.37	29.30	-1	4,786	-0.02%
2022/09/08	0	0.00	7	28.52	28.90	-7	4,750	-0.15%
2022/09/07	0	0.00	10	28.10	28.10	-10	4,776	-0.21%
2022/09/06	1	28.55	0	0.00	28.50	1	4,865	0.02%
2022/09/05	5	28.82	0	0.00	28.85	5	4,866	0.10%
2022/09/02	2	29.60	6	29.63	29.45	-4	4,858	-0.08%
2022/09/01	19	29.70	0	0.00	29.55	19	4,867	0.39%
2022/08/31	11	29.74	1	30.10	30.30	10	4,882	0.20%
2022/08/29	2	29.68	0	0.00	29.50	2	4,860	0.04%
2022/08/26	1	30.65	0	0.00	30.60	1	4,817	0.02%
2022/08/25	0	0.00	11	30.70	30.70	-11	4,802	-0.23%
2022/08/24	10	30.35	0	0.00	30.35	10	4,814	0.21%
2022/08/23	1	30.30	0	0.00	30.35	1	4,826	0.02%
2022/08/22	3	30.90	2	30.55	30.55	1	4,838	0.02%
2022/08/19	0	0.00	1	30.65	30.55	-1	4,798	-0.02%
2022/08/18	2	30.45	0	0.00	30.50	2	4,790	0.04%
2022/08/17	17	30.32	0	0.00	30.25	17	4,779	0.36%
2022/08/16	0	0.00	2	31.35	31.20	-2	4,682	-0.04%
2022/08/15	4	31.14	3	31.25	31.25	1	4,692	0.02%
2022/08/12	0	0.00	2	30.40	30.50	-2	4,800	-0.04%
2022/08/09	2	29.80	5	30.06	30.10	-3	4,986	-0.06%
2022/08/08	2	29.30	0	0.00	29.70	2	4,982	0.04%
2022/08/05	1	30.15	0	0.00	29.95	1	4,964	0.02%
2022/08/04	3	29.65	2	30.15	29.90	1	4,959	0.02%
2022/08/03	1	30.35	40	31.10	30.50	-39	4,927	-0.79%
2022/08/02	41	31.21	1	31.10	31.35	40	4,893	0.82%
2022/08/01	4	32.13	5	32.43	31.95	-1	4,889	-0.02%
2022/07/29	55	30.77	53	31.55	31.90	2	4,757	0.04%
2022/07/27	2	30.35	2	30.60	30.60	0	4,453	0.00%
2022/07/26	0	0.00	4	30.45	30.10	-4	4,433	-0.09%
2022/07/25	0	0.00	1	31.10	31.00	-1	4,395	-0.02%
2022/07/22	1	31.80	1	31.60	31.35	0	4,372	0.00%
2022/07/21	3	31.10	7	31.24	31.75	-4	4,397	-0.09%
2022/07/20	5	31.67	3	31.60	31.20	2	4,370	0.05%
2022/07/19	0	0.00	1	31.20	31.50	-1	4,411	-0.02%
2022/07/18	2	31.00	2	31.38	31.05	0	4,407	0.00%
2022/07/15	4	31.08	0	0.00	31.10	4	4,350	0.09%
2022/07/14	1	30.90	2	30.43	30.90	-1	4,320	-0.02%
2022/07/12	1	29.90	0	0.00	29.25	1	4,282	0.02%
2022/07/11	1	30.40	1	30.90	30.20	0	4,322	0.00%
2022/07/08	4	29.86	4	29.96	30.30	0	4,278	0.00%
2022/07/07	6	28.44	6	28.85	28.90	0	4,186	0.00%
2022/07/06	0	0.00	1	28.80	28.60	-1	4,222	-0.02%
2022/07/05	2	28.10	25	28.03	28.10	-23	4,306	-0.53%
2022/07/04	34	27.70	8	27.60	27.55	26	4,364	0.60%
2022/07/01	5	28.80	5	28.70	28.35	0	4,636	0.00%
2022/06/29	2	30.30	1	30.15	30.20	1	4,745	0.02%
2022/06/28	0	0.00	3	30.43	30.80	-3	4,778	-0.06%
2022/06/27	0	0.00	7	29.94	29.80	-7	4,773	-0.15%
2022/06/24	0	0.00	4	29.55	29.80	-4	4,888	-0.08%
2022/06/23	1	29.00	3	29.02	28.90	-2	4,897	-0.04%
2022/06/22	0	0.00	2	28.23	28.45	-2	5,049	-0.04%
2022/06/21	0	0.00	4	28.25	28.75	-4	5,190	-0.08%
2022/06/20	0	0.00	7	27.24	27.20	-7	5,300	-0.13%
2022/06/17	0	0.00	4	28.35	28.30	-4	5,413	-0.07%
2022/06/16	1	28.60	2	28.75	28.60	-1	5,606	-0.02%
2022/06/15	4	29.53	0	0.00	29.35	4	5,699	0.07%
2022/06/09	9	30.02	0	0.00	29.65	9	6,019	0.15%
2022/06/08	0	0.00	2.1	29.95	29.70	-2.1	6,068	-0.04%
2022/06/07	6	29.65	0	0.00	29.55	6	6,206	0.10%
2022/06/06	0	0.00	1	29.40	29.30	-1	6,325	-0.02%
2022/06/01	1	29.60	0	0.00	29.45	1	6,505	0.02%
2022/05/30	1	29.40	2	29.35	29.40	-1	6,732	-0.01%
2022/05/25	0	0.00	1	28.80	28.95	-1	6,813	-0.01%
2022/05/23	2	28.93	3	28.90	28.80	-1	6,884	-0.01%
2022/05/20	6	30.03	10	29.92	29.40	-4	6,919	-0.06%
2022/05/19	5	29.08	1	29.30	29.60	4	6,804	0.06%
2022/05/18	4	29.14	3	29.50	29.45	1	6,814	0.01%
2022/05/17	0	0.00	2	28.15	28.50	-2	6,817	-0.03%
2022/05/16	2	27.35	0	0.00	27.35	2	6,873	0.03%
2022/05/13	0	0.00	1	27.45	27.50	-1	6,923	-0.01%
2022/05/12	1	27.00	3	26.87	26.55	-2	6,994	-0.03%
2022/05/11	3	27.50	0	0.00	27.25	3	7,008	0.04%
2022/05/10	0	0.00	3	26.55	27.45	-3	7,051	-0.04%
2022/05/09	3	27.50	6	27.53	27.15	-3	7,221	-0.04%
2022/05/05	0	0.00	2	29.60	29.75	-2	7,312	-0.03%
2022/05/04	1	29.00	0	0.00	29.10	1	7,306	0.01%
2022/05/03	1	28.80	0	0.00	28.75	1	7,377	0.01%
2022/04/28	3	28.95	1	28.75	28.85	2	7,530	0.03%
2022/04/27	1	28.35	1	28.15	28.75	0	7,545	0.00%
2022/04/26	2	29.43	2	29.25	29.20	0	7,622	0.00%
2022/04/25	5	29.45	8	29.96	29.20	-3	7,678	-0.04%
2022/04/22	4	31.10	0	0.00	31.05	4	7,645	0.05%
2022/04/21	7	31.61	0	0.00	31.60	7	7,709	0.09%
2022/04/20	2	32.53	6	32.23	32.30	-4	7,785	-0.05%
2022/04/19	1	31.75	5	31.96	32.05	-4	7,852	-0.05%
2022/04/18	2	31.63	1	31.90	31.30	1	8,049	0.01%
2022/04/14	5	32.40	2	32.50	32.30	3	8,330	0.04%
2022/04/13	9	32.67	0	0.00	32.85	9	8,546	0.11%
2022/04/12	3	32.23	10.2	32.50	32.50	-7.2	9,449	-0.08%
2022/04/11	15	33.33	2	32.83	32.70	13	9,696	0.13%
2022/04/08	1	34.10	3	34.22	34.15	-2	9,656	-0.02%
2022/04/07	20	35.41	10	34.75	34.05	10	9,718	0.10%
2022/04/06	6	35.47	8	35.74	35.70	-2	9,652	-0.02%
2022/04/01	6	34.97	1	35.45	35.90	5	9,998	0.05%
2022/03/31	3	35.67	14.1	36.04	35.50	-11.1	11,313	-0.10%
2022/03/30	3	35.92	9	35.79	35.95	-6	12,911	-0.05%
2022/03/29	7	35.70	29	35.88	34.90	-22	13,307	-0.17%
2022/03/28	0	0.00	0.1	35.30	35.55	-0.1	13,210	0.00%
2022/03/25	15	35.96	13	36.15	35.60	2	13,187	0.02%
2022/03/24	10	35.82	4	35.63	35.50	6	13,079	0.05%
2022/03/23	24	35.25	4	35.53	35.35	20	13,109	0.15%
2022/03/22	8	35.40	15	35.42	35.70	-7	13,328	-0.05%
2022/03/21	20	35.12	13	35.28	35.10	7	13,991	0.05%
2022/03/18	10	33.85	21	33.70	34.35	-11	14,029	-0.08%
2022/03/17	0	0.00	4	33.75	33.75	-4	14,278	-0.03%
2022/03/16	2	33.10	8	33.10	32.95	-6	14,679	-0.04%
2022/03/15	0	33.35	12	33.13	32.85	-12	14,651	-0.08%
2022/03/14	6	33.40	25	33.35	33.45	-19	14,637	-0.13%
2022/03/11	0	0.00	1	34.75	34.75	-1	14,521	-0.01%
2022/03/10	24	34.73	11	34.83	34.35	13	14,539	0.09%
2022/03/09	3	33.93	12	33.51	34.00	-9	14,477	-0.06%
2022/03/08	3	32.60	0	0.00	32.15	3	14,571	0.02%
2022/03/07	14	33.56	1	33.05	33.00	13	14,967	0.09%
2022/03/04	18	34.54	5	34.75	34.40	13	15,099	0.09%
2022/03/03	1	34.60	1	34.50	34.25	0	15,121	0.00%
2022/03/02	1	33.50	0	0.00	33.60	1	15,242	0.01%
2022/03/01	1	34.00	6	33.73	33.85	-5	15,363	-0.03%
2022/02/25	3	33.57	1	33.70	33.25	2	15,621	0.01%
2022/02/24	3	33.88	4	33.90	33.30	-1	15,743	-0.01%
2022/02/23	1	34.60	0	0.00	34.60	1	15,845	0.01%
2022/02/22	3	34.32	8	34.34	34.20	-5	16,268	-0.03%
2022/02/21	3	34.95	0	0.00	35.20	3	16,631	0.02%
2022/02/18	4	35.03	9	35.57	35.55	-5	17,442	-0.03%
2022/02/17	4	35.19	11	35.28	34.95	-7	17,780	-0.04%
2022/02/16	0	0.00	2	34.83	34.85	-2	18,411	-0.01%
2022/02/15	4	34.40	4	34.45	33.90	0	18,703	0.00%
2022/02/14	9	33.54	0	0.00	33.60	9	19,805	0.05%
2022/02/11	0	0.00	14	34.54	34.50	-14	21,027	-0.07%
2022/02/10	10	34.85	2	35.08	34.80	8	21,483	0.04%
2022/02/09	4	35.35	5	35.44	35.10	-1	21,905	0.00%
2022/02/08	1	34.85	4	34.45	34.75	-3	22,079	-0.01%
2022/02/07	3	33.23	11	33.49	33.95	-8	22,587	-0.04%
2022/01/26	12	32.13	16	31.81	31.95	-4	22,967	-0.02%
2022/01/25	8	32.39	0	0.00	32.10	8	23,820	0.03%
2022/01/24	1	32.70	0	0.00	32.80	1	24,747	0.00%
2022/01/21	3	33.68	6	33.92	33.40	-3	26,168	-0.01%
2022/01/20	3	34.10	2	34.10	34.10	1	27,583	0.00%
2022/01/19	9	34.62	9	34.60	34.10	0	28,672	0.00%
2022/01/18	13	34.63	7	34.69	34.10	6	29,621	0.02%
2022/01/17	6	34.26	26	34.30	34.60	-20	29,597	-0.07%
2022/01/14	4	33.33	3	33.28	33.55	1	29,550	0.00%
2022/01/13	18	34.23	10	34.15	34.00	8	29,675	0.03%
2022/01/12	14	34.81	13	34.42	34.30	1	29,584	0.00%
2022/01/11	3	35.22	11	34.60	34.50	-8	29,498	-0.03%
2022/01/10	12	35.99	2	35.55	35.75	10	29,286	0.03%
2022/01/07	13	36.77	31	36.74	36.25	-18	29,165	-0.06%
2022/01/06	48	37.48	68	37.20	37.35	-20	28,931	-0.07%
2022/01/05	112	38.10	80	37.85	37.15	32	28,728	0.11%	大買/
2022/01/04	16	36.81	14	36.79	37.10	2	27,826	0.01%
2022/01/03	19	36.50	16	36.19	35.95	3	27,520	0.01%
2021/12/30	17	36.67	10	36.79	36.60	7	27,480	0.03%
2021/12/29	12	36.68	24	36.56	36.65	-12	27,441	-0.04%
2021/12/28	57.7	37.38	13	37.28	36.90	44.7	27,314	0.16%
2021/12/27	64	38.15	13	37.75	37.60	51	27,062	0.19%
2021/12/24	45.1	38.18	131.6	38.35	39.95	-86.5	26,024	-0.33%	大賣/
2021/12/23	30	36.41	25	36.65	36.35	5	24,424	0.02%
2021/12/22	7	35.30	5	35.15	35.20	2	24,030	0.01%
2021/12/21	2	34.98	1	35.15	35.15	1	24,146	0.00%
2021/12/20	8	34.96	10	34.95	35.30	-2	24,258	-0.01%
2021/12/17	7	35.01	13	35.47	35.20	-6	24,494	-0.02%
2021/12/16	12	36.14	40	35.93	36.00	-28	25,278	-0.11%
2021/12/15	59	36.55	55	35.97	35.00	4	25,333	0.02%
2021/12/14	6	35.56	13	35.35	35.60	-7	24,657	-0.03%
2021/12/13	15	35.95	29	35.89	35.50	-14	24,521	-0.06%
2021/12/10	14	35.68	48	35.32	36.00	-34	24,219	-0.14%
2021/12/09	5.2	34.12	3	34.32	34.00	2.2	23,755	0.01%
2021/12/08	4	33.93	4	34.03	33.80	0	23,674	0.00%
2021/12/07	7	33.79	7	33.81	33.55	0	23,573	0.00%
2021/12/06	7.3	33.72	12	33.63	33.80	-4.7	23,497	-0.02%
2021/12/03	8.2	32.98	5	33.21	33.15	3.2	23,397	0.01%
2021/12/02	9	33.06	25	32.74	32.35	-16	23,306	-0.07%
2021/12/01	25.3	32.78	85	32.61	33.25	-59.7	23,147	-0.26%
2021/11/30	37	35.30	17	35.64	35.00	20	22,756	0.09%
2021/11/29	2.1	34.21	8	34.00	34.50	-6	22,557	-0.03%
2021/11/26	29	34.47	17	34.38	34.40	12	22,383	0.05%
2021/11/25	12	34.77	6	34.59	34.40	6	22,180	0.03%
2021/11/24	31	34.92	14	34.88	34.75	17	22,068	0.08%
2021/11/23	6.3	35.33	22	35.38	35.20	-15.7	21,840	-0.07%
2021/11/22	19.1	35.64	30	35.92	35.40	-10.9	21,725	-0.05%
2021/11/19	11.2	36.17	9	36.06	35.90	2.2	21,562	0.01%
2021/11/18	49	36.27	14	36.28	36.00	35	21,120	0.17%
2021/11/17	95.4	38.22	40	38.50	37.30	55.4	20,685	0.27%
2021/11/16	33	36.89	37	37.07	37.25	-4	19,849	-0.02%
2021/11/15	39	37.23	142	37.48	37.25	-103	19,423	-0.53%	大賣/鉅額交易
2021/11/12	73.2	35.77	22	35.71	35.85	51.2	18,705	0.27%
2021/11/11	105.4	37.06	78	37.85	36.25	27.4	18,338	0.15%	大買/
2021/11/10	75	36.65	116.3	36.98	37.10	-41.3	17,216	-0.24%	大賣/
2021/11/09	13.4	35.15	32	35.10	34.90	-18.6	15,946	-0.12%
2021/11/08	28	34.49	29	34.52	34.70	-1	15,597	-0.01%
2021/11/05	45	33.81	18	33.76	34.25	27	15,295	0.18%
2021/11/04	60	34.46	49	34.13	34.40	11	14,950	0.07%
2021/11/03	23	33.35	15	33.48	33.30	8	14,421	0.06%
2021/11/02	47	34.58	21	34.67	33.10	26	14,291	0.18%
2021/11/01	54	35.95	25.2	35.80	36.30	28.8	13,606	0.21%
2021/10/29	93	34.10	464.3	33.11	34.60	-371.3	12,750	-2.91%	大賣/鉅額交易
2021/10/28	75	32.38	73	32.35	32.20	2	11,254	0.02%
2021/10/27	48	29.92	203.1	30.76	31.95	-155.1	9,770	-1.59%	大賣/鉅額交易
2021/10/26	29	29.88	90.2	29.68	29.05	-61.2	8,702	-0.70%
2021/10/25	2	28.38	6	28.40	28.45	-4	7,660	-0.05%
2021/10/22	1	27.75	1	27.75	27.95	0	7,743	0.00%
2021/10/21	3	28.57	10	28.23	28.00	-7	8,139	-0.09%
2021/10/20	2	27.40	0	0.00	27.55	2	7,934	0.03%
2021/10/19	7	27.23	4	27.39	27.35	3	7,935	0.04%
2021/10/18	6.1	26.91	7	26.89	26.95	-0.9	7,912	-0.01%
2021/10/15	3	26.87	1	26.85	26.80	2	7,937	0.03%
2021/10/14	3	26.55	0	0.00	26.45	3	7,930	0.04%
2021/10/13	1	26.65	1	26.75	26.60	0	7,905	0.00%
2021/10/12	2	27.60	1	27.40	27.25	1	7,841	0.01%
2021/10/08	2	28.50	2	28.20	28.05	0	7,779	0.00%
2021/10/06	2	28.18	47	28.27	27.50	-45	7,741	-0.58%
2021/10/05	23	28.15	2	28.30	28.30	21	7,721	0.27%
2021/10/04	16	28.76	62.2	28.87	28.80	-46.2	7,622	-0.61%
2021/10/01	25	28.65	22	28.89	28.50	3	7,383	0.04%
2021/09/30	20	28.57	22	28.54	28.45	-2	7,122	-0.03%
2021/09/29	14	28.34	17	28.64	28.25	-3	7,123	-0.04%
2021/09/28	2	28.55	2	28.50	28.75	0	7,226	0.00%
2021/09/27	17	28.31	0	0.00	28.10	17	7,833	0.22%
2021/09/24	35	29.05	20	29.31	28.90	15	8,042	0.19%
2021/09/23	55	29.25	34.3	29.28	29.35	20.7	7,733	0.27%
2021/09/22	2	27.98	19.2	28.76	29.40	-17.2	6,798	-0.25%
2021/09/17	0	0.00	31.2	28.00	27.90	-31.2	6,444	-0.48%
2021/09/16	18	27.77	10	27.55	27.25	8	6,417	0.12%
2021/09/15	7	27.24	11	27.49	27.35	-4	6,317	-0.06%
2021/09/14	3	27.03	0	0.00	26.95	3	6,255	0.05%
2021/09/09	1	26.35	0	0.00	26.50	1	6,291	0.02%
2021/09/06	1	27.50	0	0.00	26.80	1	6,296	0.02%
2021/09/03	0	0.00	4	27.26	27.25	-4	6,211	-0.06%
2021/09/02	1	26.70	2	26.55	26.55	-1	6,134	-0.02%
2021/09/01	0	0.00	7	26.94	27.25	-7	6,095	-0.11%
2021/08/31	1	26.60	0	0.00	26.85	1	6,072	0.02%
2021/08/30	9	27.23	4	26.75	26.80	5	6,089	0.08%
2021/08/26	0	0.00	2	26.48	26.55	-2	6,004	-0.03%
2021/08/25	0	0.00	1	26.30	26.70	-1	5,983	-0.02%
2021/08/23	2	26.05	0	0.00	26.10	2	6,001	0.03%
2021/08/20	1	25.65	5	25.20	25.50	-4	6,031	-0.07%
2021/08/19	2	25.60	3	25.82	25.30	-1	6,012	-0.02%
2021/08/18	1	26.10	0	0.00	26.40	1	6,042	0.02%
2021/08/17	0	0.00	2	26.25	26.00	-2	6,029	-0.03%
2021/08/16	13	26.36	1.3	26.42	26.45	11.7	6,022	0.19%
2021/08/12	16	27.59	3	27.68	27.30	13	5,980	0.22%
2021/08/11	0	0.00	14	27.29	27.90	-14	5,844	-0.24%
2021/08/10	3	27.47	6	27.55	27.25	-3	5,705	-0.05%
2021/08/09	10	27.93	5	27.85	27.80	5	5,752	0.09%
2021/08/06	83	28.35	49	28.31	28.45	34	5,749	0.59%
2021/08/05	9	27.74	10	27.60	27.50	-1	5,460	-0.02%
2021/08/04	4.1	27.07	2	27.53	28.05	2.1	5,397	0.04%
2021/08/03	2	26.93	12	26.97	26.85	-10	5,384	-0.19%
2021/08/02	3	26.87	0	0.00	27.10	3	5,506	0.05%
2021/07/30	1	26.90	0	0.00	26.95	1	5,531	0.02%
2021/07/29	13	27.16	0	0.00	27.05	13	5,629	0.23%
2021/07/28	40	27.32	9	27.47	27.50	31	5,589	0.55%
2021/07/27	54	28.10	37	28.03	28.30	17	5,543	0.31%
2021/07/26	0	0.00	6	26.88	26.80	-6	5,184	-0.12%
2021/07/23	1	26.55	0	0.00	26.30	1	5,234	0.02%
2021/07/22	3	26.07	0	0.00	26.10	3	5,367	0.06%
2021/07/21	17.2	26.40	0	0.00	25.90	17.2	5,396	0.32%
2021/07/20	2	26.45	2	26.63	26.45	0	5,393	0.00%
2021/07/16	20	27.11	2	26.85	26.85	18	5,517	0.33%
2021/07/15	1	26.70	0	0.00	26.75	1	5,614	0.02%
2021/07/14	10	26.72	0	0.00	26.50	10	5,657	0.18%
2021/07/13	15	27.61	5	27.35	27.15	10	5,649	0.18%
2021/07/12	9	27.57	1.2	27.59	27.55	7.8	5,613	0.14%
2021/07/09	1.2	26.79	0	0.00	26.85	1.2	5,555	0.02%
2021/07/08	3	27.33	3	27.43	27.25	0	5,633	0.00%
2021/07/07	3	27.77	2	27.53	27.35	1	5,739	0.02%
2021/07/06	3	28.02	1.1	28.31	27.90	1.9	5,753	0.03%
2021/07/05	20	29.10	23	29.00	28.85	-3	5,841	-0.05%
2021/07/02	47	28.64	18	28.41	28.90	29	5,701	0.51%
2021/07/01	16	27.31	29	27.10	27.50	-13	5,185	-0.25%
2021/06/30	7	25.89	0	0.00	26.00	7	5,396	0.13%
2021/06/29	6.1	26.05	8	25.95	25.85	-1.9	5,802	-0.03%
2021/06/28	3	26.22	0	0.00	26.25	3	5,815	0.05%
2021/06/25	7.1	27.33	1	27.40	27.70	6.1	5,871	0.10%
2021/06/24	2	27.20	0	0.00	27.15	2	5,800	0.03%
2021/06/22	3.2	26.98	2	27.03	26.80	1.2	5,881	0.02%
2021/06/21	3	26.62	1	26.40	26.55	2	5,896	0.03%
2021/06/18	8	27.01	0	0.00	27.00	8	5,929	0.13%
2021/06/16	7	27.20	0	0.00	27.15	7	6,019	0.12%
2021/06/15	0	0.00	6	27.15	27.15	-6	6,030	-0.10%
2021/06/10	0	0.00	2	26.85	26.80	-2	6,081	-0.03%
2021/06/09	7	26.70	0	0.00	26.60	7	6,117	0.11%
2021/06/07	0.2	26.30	0	0.00	26.50	0.2	6,237	0.00%
2021/06/04	2	26.50	0	0.00	26.30	2	6,241	0.03%
2021/06/02	6	26.84	0	0.00	26.80	6	6,332	0.09%
2021/05/31	3	26.55	0	0.00	26.40	3	6,475	0.05%
2021/05/28	0	0.00	10	26.42	26.35	-10	6,488	-0.15%
2021/05/27	2	25.50	0	0.00	26.10	2	6,493	0.03%
2021/05/26	2	25.90	0	0.00	25.70	2	6,527	0.03%
2021/05/25	0	0.00	1	25.95	25.75	-1	6,504	-0.02%
2021/05/24	0	0.00	0.1	26.00	25.75	-0.1	6,556	0.00%
2021/05/21	0	0.00	1	25.55	25.50	-1	6,611	-0.02%
2021/05/20	2	25.15	0.1	25.35	25.15	1.9	6,854	0.03%
2021/05/19	0	0.00	0.5	25.30	25.05	-0.5	6,914	-0.01%
2021/05/18	0.4	24.75	0	0.00	24.80	0.4	6,952	0.01%
2021/05/17	1.1	23.05	3	23.37	23.00	-1.9	6,981	-0.03%
2021/05/14	7.1	25.10	2	25.23	24.80	5.1	6,950	0.07%
2021/05/13	3.6	25.44	14	24.40	25.05	-10.4	7,022	-0.15%
2021/05/12	38	25.95	8	25.45	25.45	30	6,988	0.43%
2021/05/11	63	26.97	5	26.79	26.55	58	6,855	0.85%
2021/05/10	8	28.73	3	28.38	28.25	5	6,814	0.07%
2021/05/07	1	28.75	0	0.00	28.95	1	6,742	0.01%
2021/05/06	2	28.73	0	0.00	29.05	2	6,726	0.03%
2021/05/05	0.2	27.40	0	0.00	27.20	0.2	6,620	0.00%
2021/05/04	1	27.10	3	27.30	27.20	-2	6,710	-0.03%
2021/05/03	5.1	28.96	0	0.00	28.50	5.1	6,635	0.08%
2021/04/29	8	29.57	1	29.55	29.45	7	6,620	0.11%
2021/04/28	13	29.93	5	30.15	29.90	8	6,596	0.12%
2021/04/27	5	29.19	20	29.30	29.10	-15	6,536	-0.23%
2021/04/26	6	29.13	0	0.00	29.05	6	6,546	0.09%
2021/04/23	2.1	28.95	6	28.91	29.05	-4	6,574	-0.06%
2021/04/22	5	29.07	9	29.50	29.05	-4	6,618	-0.06%
2021/04/21	3	30.02	0	0.00	29.95	3	6,558	0.05%
2021/04/20	1	29.65	3	29.63	29.65	-2	6,499	-0.03%
2021/04/19	0	0.00	13	29.50	29.45	-13	6,594	-0.20%
2021/04/16	14	29.25	0	0.00	29.25	14	6,646	0.21%
2021/04/15	0	0.00	5	29.15	29.05	-5	6,984	-0.07%
2021/04/14	8	28.73	11	28.89	28.95	-3	7,744	-0.04%
2021/04/13	19.2	29.83	1	29.80	29.25	18.2	7,860	0.23%
2021/04/12	13.2	30.10	12	30.15	30.15	1.2	7,837	0.02%
2021/04/09	13	30.25	0	0.00	30.10	13	7,846	0.17%
2021/04/08	21	30.90	4	31.15	30.95	17	7,669	0.22%
2021/04/07	73	31.55	20	30.99	31.30	53	7,565	0.70%
2021/04/06	9.3	30.97	28	30.74	31.35	-18.7	7,343	-0.25%
2021/04/01	28	29.80	38	29.67	29.90	-10	6,835	-0.15%
2021/03/31	7	28.99	1	29.35	28.95	6	6,472	0.09%
2021/03/30	11	29.09	6	29.16	29.15	5	6,609	0.08%
2021/03/29	3	28.63	10	28.63	28.65	-7	6,537	-0.11%
2021/03/26	8	28.67	1	28.65	28.75	7	6,590	0.11%
2021/03/25	6	28.96	0	0.00	28.70	6	6,643	0.09%
2021/03/24	0	0.00	1	28.55	28.60	-1	6,640	-0.02%
2021/03/22	0	0.00	3.1	29.04	29.20	-3.1	6,663	-0.05%
2021/03/19	0	0.00	2	28.73	28.90	-2	6,684	-0.03%
2021/03/17	1	28.65	2	28.63	28.65	-1	6,757	-0.01%
2021/03/12	1	28.75	0	0.00	28.55	1	7,075	0.01%
2021/03/11	2	28.55	1	28.70	28.70	1	7,383	0.01%
2021/03/10	1	28.55	1	28.55	28.55	0	7,414	0.00%
2021/03/09	1	28.50	0	0.00	28.60	1	7,626	0.01%
2021/03/08	3	29.05	8	29.00	28.95	-5	7,746	-0.06%
2021/03/05	8.1	28.86	1.1	29.20	29.30	7.1	7,831	0.09%
2021/03/04	0	0.00	2	28.60	28.75	-2	7,950	-0.03%
2021/03/03	2	28.63	2	28.63	28.75	0	8,118	0.00%
2021/03/02	2	29.10	1	29.05	28.90	1	8,466	0.01%
2021/02/26	10	29.03	4	29.08	29.30	6	9,090	0.07%
2021/02/25	0	0.00	3	29.35	29.40	-3	9,524	-0.03%
2021/02/24	2	29.33	2	29.68	29.30	0	9,629	0.00%
2021/02/23	2	29.70	0	0.00	29.70	2	9,582	0.02%
2021/02/22	4	29.93	16	30.16	30.10	-12	9,545	-0.13%
2021/02/19	3	29.00	12	29.20	29.75	-9	9,340	-0.10%
2021/02/18	5	29.10	0	0.00	29.15	5	9,323	0.05%
2021/02/17	8	28.73	5	28.90	28.95	3	9,339	0.03%
2021/02/05	1	28.80	0	0.00	28.85	1	9,308	0.01%
2021/02/04	7.1	28.89	11	29.11	29.10	-4	9,358	-0.04%
2021/02/03	5	28.57	8	28.63	28.50	-3	9,326	-0.03%
2021/02/02	1	28.00	6	28.21	28.20	-5	9,438	-0.05%
2021/02/01	18	27.48	11	27.35	27.90	7	9,682	0.07%
2021/01/29	8	28.59	11	28.52	28.20	-3	9,673	-0.03%
2021/01/28	9	28.76	10	28.70	28.80	-1	9,829	-0.01%
2021/01/27	1	28.75	7	29.09	29.15	-6	9,855	-0.06%
2021/01/26	12	29.02	8	29.16	28.85	4	9,887	0.04%
2021/01/25	0	0.00	1	28.30	28.40	-1	9,849	-0.01%
2021/01/22	13	28.28	0	0.00	28.60	13	9,901	0.13%
2021/01/21	5	28.00	1	28.55	27.95	4	9,941	0.04%
2021/01/20	7	28.58	0	0.00	28.20	7	10,007	0.07%
2021/01/19	0	0.00	33	29.36	29.20	-33	9,997	-0.33%
2021/01/18	1	29.15	5	28.89	29.15	-4	10,064	-0.04%
2021/01/15	5	28.90	0	0.00	28.80	5	10,122	0.05%
2021/01/14	0	0.00	13	29.38	29.55	-13	10,154	-0.13%
2021/01/13	10	29.04	4	29.10	29.05	6	10,198	0.06%
2021/01/12	4	29.05	10	29.07	29.00	-6	10,221	-0.06%
2021/01/11	17	29.71	13	29.68	29.65	4	10,156	0.04%
2021/01/08	30	30.11	24	30.12	30.20	6	10,271	0.06%
2021/01/07	56	30.63	105	30.89	31.25	-49	10,264	-0.48%	大賣/
2021/01/06	6	30.03	13	29.62	29.45	-7	10,401	-0.07%
2021/01/05	2	29.63	19	29.58	29.50	-17	10,848	-0.16%
2021/01/04	3	29.40	16	29.49	29.30	-13	10,806	-0.12%
2020/12/31	0	0.00	4	29.05	28.95	-4	10,719	-0.04%
2020/12/30	3	29.10	10	29.04	29.00	-7	10,720	-0.07%
2020/12/29	17	28.99	7	29.04	28.85	10	10,861	0.09%
2020/12/28	8	28.77	3	28.82	29.05	5	10,807	0.05%
2020/12/25	7	28.87	7	28.91	28.85	0	10,741	0.00%
2020/12/24	20	28.97	27	28.88	29.05	-7	10,699	-0.07%
2020/12/23	31	28.46	2	28.50	28.45	29	10,545	0.27%
2020/12/22	25	27.80	3	28.00	27.80	22	10,587	0.21%
2020/12/18	77	28.08	6	28.13	28.00	71	10,552	0.67%
2020/12/17	8	28.43	6	28.68	28.30	2	10,550	0.02%
2020/12/16	3	28.45	1	28.30	28.50	2	10,647	0.02%
2020/12/15	164	28.01	2	28.25	28.05	162	10,752	1.51%	大買/鉅額交易
2020/12/14	2	28.68	1	28.80	28.75	1	10,775	0.01%
2020/12/11	8	28.48	1	28.60	28.55	7	10,797	0.06%
2020/12/10	24	29.06	8	29.48	28.95	16	10,799	0.15%
2020/12/09	41	29.40	10	29.55	29.45	31	10,678	0.29%
2020/12/08	22	29.70	2	29.85	29.65	20	10,686	0.19%
2020/12/07	68	30.76	74	31.07	30.10	-6	10,646	-0.06%
2020/12/04	12	29.57	8	29.54	29.55	4	10,389	0.04%
2020/12/03	61	29.80	7	29.82	29.65	54	10,475	0.52%
2020/12/02	1	29.40	1	29.80	29.35	0	10,456	0.00%
2020/12/01	7	29.01	0	0.00	29.25	7	10,437	0.07%
2020/11/30	22	29.61	19	29.35	29.55	3	10,438	0.03%
2020/11/27	4	28.98	21	29.24	28.90	-17	10,370	-0.16%
2020/11/26	8	29.11	16	28.83	28.60	-8	10,410	-0.08%
2020/11/25	81	29.02	58	28.98	28.70	23	10,293	0.22%
2020/11/24	25	27.84	38	27.79	28.00	-13	9,916	-0.13%
2020/11/23	1	27.00	7	26.94	27.05	-6	10,531	-0.06%
2020/11/20	12	26.53	2	26.55	26.50	10	10,995	0.09%
2020/11/19	0	0.00	1	26.45	26.35	-1	11,881	-0.01%
2020/11/18	1	26.30	2	26.50	26.40	-1	12,277	-0.01%
2020/11/17	7	26.37	4	26.45	26.30	3	12,330	0.02%
2020/11/12	3	26.65	3	26.75	26.70	0	12,992	0.00%
2020/11/11	0	0.00	16	26.96	27.00	-16	13,063	-0.12%
2020/11/10	12	26.70	0	0.00	26.60	12	13,212	0.09%
2020/11/09	0	0.00	9	27.48	27.25	-9	13,237	-0.07%
2020/11/06	14	26.90	6	26.97	26.95	8	13,109	0.06%
2020/11/05	15	27.20	18	27.18	27.05	-3	13,502	-0.02%
2020/11/04	1	26.70	1	26.75	26.70	0	14,041	0.00%
2020/11/03	1	26.90	1	26.55	26.65	0	14,123	0.00%
2020/11/02	0	0.00	1	26.20	26.25	-1	14,129	-0.01%
2020/10/29	4	26.30	0	0.00	26.60	4	14,257	0.03%
2020/10/28	3	26.93	4	27.03	26.80	-1	14,356	-0.01%
2020/10/27	1	26.65	6	26.73	26.65	-5	14,261	-0.04%
2020/10/26	10.1	26.95	13	27.28	27.00	-2.9	14,253	-0.02%
2020/10/23	13	26.87	8	27.08	26.80	5	14,219	0.04%
2020/10/22	10	26.76	17	26.87	26.65	-7	14,153	-0.05%
2020/10/21	6	26.90	10	26.76	26.60	-4	14,090	-0.03%
2020/10/20	1	26.45	5	26.46	26.55	-4	14,113	-0.03%
2020/10/16	8	26.74	8	27.11	26.30	0	14,211	0.00%
2020/10/15	53	26.96	20	27.13	26.70	33	14,127	0.23%
2020/10/14	29	27.63	34	27.71	27.35	-5	13,843	-0.04%
2020/10/13	40	26.62	24	26.34	26.85	16	13,162	0.12%
2020/10/08	2	25.35	0	0.00	25.15	2	13,148	0.02%
2020/10/07	4	24.96	1	25.20	25.15	3	13,411	0.02%
2020/10/06	4	25.09	14	24.84	25.20	-10	13,424	-0.07%
2020/09/30	0	0.00	1	24.00	23.95	-1	13,412	-0.01%
2020/09/29	2	23.95	0	0.00	23.85	2	13,506	0.01%
2020/09/28	0	0.00	7	23.91	24.00	-7	13,556	-0.05%
2020/09/25	7	23.68	6	23.43	23.30	1	13,669	0.01%
2020/09/24	5	24.10	0	0.00	24.05	5	13,606	0.04%
2020/09/23	1	24.80	0	0.00	24.65	1	13,637	0.01%
2020/09/22	1	24.90	0	0.00	24.90	1	13,792	0.01%
2020/09/21	1	25.70	1	26.15	25.55	0	13,707	0.00%
2020/09/18	2	25.70	11	25.84	25.85	-9	13,614	-0.07%
2020/09/17	3	25.60	9	25.44	25.40	-6	13,518	-0.04%
2020/09/16	3	25.25	1	25.15	25.15	2	13,427	0.01%
2020/09/15	4	24.99	18	25.13	25.35	-14	13,387	-0.10%
2020/09/14	0	0.00	1	24.75	24.70	-1	13,326	-0.01%
2020/09/11	5	24.76	10	24.74	24.30	-5	13,291	-0.04%
2020/09/10	4	25.03	3	25.05	25.05	1	13,146	0.01%
2020/09/09	6	25.08	0	0.00	25.30	6	13,065	0.05%
2020/09/08	8	25.84	11	25.88	25.65	-3	12,970	-0.02%
2020/09/07	3	26.00	10	25.88	25.60	-7	12,800	-0.05%
2020/09/04	5	25.12	13	25.17	25.40	-8	12,613	-0.06%
2020/09/03	9	25.37	8	25.65	25.30	1	12,470	0.01%
2020/09/02	6	25.47	16	25.81	25.50	-10	12,328	-0.08%
2020/09/01	10	25.32	5	25.35	25.25	5	12,153	0.04%
2020/08/31	18	25.96	3	26.17	25.85	15	11,924	0.13%
2020/08/28	20	26.16	11	26.23	26.20	9	11,663	0.08%
2020/08/27	52	26.52	36	26.77	26.30	16	11,390	0.14%
2020/08/26	23	25.77	29	25.90	25.65	-6	10,297	-0.06%
2020/08/25	21	25.69	55	25.81	26.40	-34	9,697	-0.35%
2020/08/24	19	24.47	25	24.80	24.95	-6	8,780	-0.07%
2020/08/21	10	23.78	11	23.96	24.00	-1	8,376	-0.01%
2020/08/20	25	24.23	2	23.50	23.40	23	8,269	0.28%
2020/08/19	21	25.38	76	25.60	25.45	-55	7,991	-0.69%
2020/08/18	22	24.40	14	24.71	24.80	8	7,530	0.11%
2020/08/17	0	0.00	34	24.97	24.70	-34	7,421	-0.46%
2020/08/14	8	24.46	16	24.83	24.85	-8	7,251	-0.11%
2020/08/13	19	24.37	3	24.05	24.00	16	7,003	0.23%
2020/08/12	7	24.56	14	24.56	24.55	-7	6,865	-0.10%
2020/08/11	32	24.70	18	25.11	24.80	14	6,718	0.21%
2020/08/10	122	24.60	72	24.86	25.30	50	6,250	0.80%	大買/
2020/08/07	7	23.58	3	23.62	23.50	4	5,512	0.07%
2020/08/06	7	23.06	7	23.15	23.10	0	5,373	0.00%
2020/08/05	6	23.45	23	23.29	23.30	-17	5,299	-0.32%
2020/08/04	19	23.44	9	23.67	23.30	10	5,214	0.19%
2020/08/03	9	23.21	14	23.30	23.20	-5	5,131	-0.10%
2020/07/31	0	0.00	3	22.50	22.50	-3	4,952	-0.06%
2020/07/30	4	22.35	14	22.62	22.70	-10	4,934	-0.20%
2020/07/29	0	0.00	5	22.20	22.75	-5	4,872	-0.10%
2020/07/28	5	22.03	8	22.04	21.60	-3	4,798	-0.06%
2020/07/27	15	22.21	12	22.31	21.90	3	4,777	0.06%
2020/07/24	26	22.39	9	22.48	22.35	17	4,727	0.36%
2020/07/23	12	23.23	5	23.01	22.95	7	4,609	0.15%
2020/07/22	16	23.16	8	22.98	23.25	8	4,529	0.18%
2020/07/21	6	22.61	1	22.95	22.40	5	4,421	0.11%
2020/07/20	10	22.66	2	22.65	22.65	8	4,303	0.19%
2020/07/17	4	23.06	4	23.18	23.15	0	4,216	0.00%
2020/07/16	33	23.15	30	23.36	23.60	3	3,989	0.08%
2020/07/15	24	22.17	30	22.79	22.70	-6	3,602	-0.17%
2020/07/14	5	21.54	35	21.76	22.30	-30	3,287	-0.91%
2020/07/13	0	0.00	6	21.13	21.10	-6	3,001	-0.20%
2020/07/10	12	21.23	28	21.18	21.10	-16	2,971	-0.54%
2020/07/09	1	20.70	0	0.00	20.70	1	2,861	0.03%
2020/07/08	5	20.84	24	20.94	20.70	-19	2,907	-0.65%
2020/07/07	6	20.68	4	20.60	20.65	2	2,813	0.07%
2020/07/06	8	21.13	1	20.55	20.55	7	2,786	0.25%
2020/07/02	4	20.40	0	0.00	20.55	4	2,662	0.15%
2020/07/01	0	0.00	30	19.97	21.00	-30	2,564	-1.17%
2020/06/22	5	20.70	0	0.00	20.70	5	2,383	0.21%
2020/06/17	0	0.00	1	20.60	20.65	-1	2,377	-0.04%
2020/06/12	0	0.00	10	20.00	20.30	-10	2,519	-0.40%
2020/06/09	0	0.00	2	20.95	20.90	-2	2,625	-0.08%
2020/06/05	27	20.95	2	21.00	20.95	25	2,688	0.93%
2020/06/04	1	21.10	0	0.00	20.95	1	2,737	0.04%
2020/06/03	3	20.88	0	0.00	20.80	3	2,785	0.11%
2020/06/02	3	20.62	0	0.00	20.60	3	2,799	0.11%
2020/05/25	3	20.35	0	0.00	20.40	3	2,902	0.10%
2020/05/20	30	20.67	0	0.00	20.50	30	2,976	1.01%
2020/05/19	0	0.00	29	20.32	20.55	-29	3,059	-0.95%
2020/05/18	1	19.70	0	0.00	19.70	1	3,072	0.03%
2020/05/14	1	20.15	0	0.00	20.00	1	3,180	0.03%
2020/05/12	0	0.00	5	20.65	20.50	-5	3,246	-0.15%
2020/05/11	1	20.40	41	20.45	20.40	-40	3,273	-1.22%
2020/05/08	14	20.60	5	20.60	20.40	9	3,271	0.28%
2020/05/07	0	0.00	2	20.60	21.20	-2	3,191	-0.06%
2020/05/06	5	20.50	0	0.00	20.50	5	3,212	0.16%
2020/05/04	5	20.50	0	0.00	20.50	5	3,346	0.15%
2020/04/30	2	20.80	0	0.00	20.90	2	3,364	0.06%
2020/04/29	0	0.00	27	20.55	20.50	-27	3,390	-0.80%
2020/04/27	4	20.13	0	0.00	20.20	4	3,585	0.11%
2020/04/24	3	20.25	0	0.00	20.10	3	3,622	0.08%
2020/04/23	0	0.00	2	19.65	19.75	-2	3,599	-0.06%
2020/04/22	1	18.95	3	19.35	19.30	-2	3,682	-0.05%
2020/04/21	1	19.35	0	0.00	19.20	1	3,741	0.03%
2020/04/17	5	20.10	0	0.00	19.90	5	3,946	0.13%
2020/04/13	3	19.62	1	19.70	19.80	2	3,913	0.05%
2020/04/10	0	0.00	10	19.20	19.20	-10	3,842	-0.26%
2020/04/07	6	18.58	6	18.73	18.65	0	3,880	0.00%
2020/03/31	2	17.95	0	0.00	17.95	2	3,977	0.05%
2020/03/27	10	18.55	0	0.00	18.20	10	4,021	0.25%
2020/03/20	0	0.00	1	16.80	16.85	-1	3,879	-0.03%
2020/03/19	31	15.48	30	15.40	15.35	1	3,869	0.03%
2020/03/18	4	17.55	0	0.00	17.00	4	3,824	0.10%
2020/03/17	31	17.49	5	17.20	17.40	26	3,870	0.67%
2020/03/16	2	18.20	0	0.00	18.25	2	3,862	0.05%
2020/03/13	5	18.39	4	18.36	18.80	1	3,864	0.03%
2020/03/12	4	20.16	32	20.10	19.90	-28	3,867	-0.72%
2020/03/10	1	21.95	4	21.80	21.85	-3	3,833	-0.08%
2020/03/09	5	22.18	0	0.00	22.05	5	3,775	0.13%
2020/03/05	0	0.00	1	23.35	23.30	-1	3,712	-0.03%
2020/03/04	1	23.15	0	0.00	23.10	1	3,770	0.03%
2020/03/03	2	23.35	0	0.00	23.30	2	3,815	0.05%
2020/03/02	1	23.10	0	0.00	23.10	1	3,978	0.03%
2020/02/27	6	23.77	10	23.60	23.35	-4	4,062	-0.10%
2020/02/25	1	23.60	0	0.00	24.05	1	4,137	0.02%
2020/02/20	0	0.00	16	24.41	24.50	-16	4,153	-0.39%
2020/02/19	11	24.40	1	24.25	24.35	10	4,138	0.24%
2020/02/18	30	24.13	1	24.05	24.10	29	4,320	0.67%
2020/02/17	0	0.00	18	23.98	24.05	-18	4,607	-0.39%
2020/02/14	1	23.60	0	0.00	23.55	1	4,521	0.02%
2020/02/13	6	23.54	5	23.50	23.35	1	4,508	0.02%
2020/02/12	1	23.20	0	0.00	23.25	1	4,518	0.02%
2020/02/11	1	23.00	10	23.05	23.10	-9	4,486	-0.20%
2020/02/07	10	23.10	7	22.87	22.95	3	4,514	0.07%
2020/02/06	36	23.26	0	0.00	23.35	36	4,491	0.80%
2020/02/05	1	22.70	0	0.00	22.50	1	4,420	0.02%
2020/02/04	5	22.78	1	22.80	22.80	4	4,384	0.09%
2020/01/31	4	23.16	1	22.95	23.30	3	4,319	0.07%
2020/01/30	6	23.48	5	23.44	22.85	1	4,275	0.02%
2020/01/20	1	25.40	7	25.34	25.35	-6	4,161	-0.14%
2020/01/17	6	25.14	0	0.00	25.10	6	4,193	0.14%
2020/01/16	43	25.21	58	25.41	25.25	-15	4,164	-0.36%
2020/01/15	3	24.85	6	25.13	25.15	-3	4,079	-0.07%
2020/01/14	3	25.15	0	0.00	25.00	3	4,057	0.07%
2020/01/13	0	0.00	17	24.79	24.85	-17	3,956	-0.43%
2020/01/09	0	0.00	16	23.90	23.95	-16	3,825	-0.42%
2020/01/08	1	23.65	3	23.68	23.60	-2	3,819	-0.05%
2020/01/07	1	23.60	2	23.85	23.80	-1	3,796	-0.03%
2020/01/06	2	24.00	0	0.00	23.95	2	3,775	0.05%
2020/01/03	0	0.00	2	24.30	24.25	-2	3,793	-0.05%
2020/01/02	1	24.45	5	24.47	24.40	-4	3,817	-0.10%
2019/12/31	5	24.15	0	0.00	24.15	5	3,841	0.13%
2019/12/30	8	24.38	8	24.68	24.50	0	3,801	0.00%
2019/12/27	0	0.00	1	24.20	24.20	-1	3,679	-0.03%
2019/12/25	0	0.00	1	24.10	24.05	-1	3,655	-0.03%
2019/12/24	0	0.00	2	23.98	23.95	-2	3,652	-0.05%
2019/12/17	1	23.65	3	23.65	23.80	-2	3,649	-0.05%
2019/12/16	5	23.60	6	23.78	23.75	-1	3,639	-0.03%
2019/12/13	4	23.73	0	0.00	23.60	4	3,609	0.11%
2019/12/12	2	24.00	1	24.00	23.95	1	3,564	0.03%
2019/12/11	1	24.15	10	24.15	24.20	-9	3,511	-0.26%
2019/12/10	0	0.00	10	24.00	24.05	-10	3,476	-0.29%
2019/12/09	5	23.86	2	24.03	23.90	3	3,438	0.09%
2019/12/06	6	23.54	1	23.70	23.70	5	3,371	0.15%
2019/12/05	1	23.55	1	23.55	23.60	0	3,373	0.00%
2019/12/04	12	23.54	10	23.60	23.55	2	3,393	0.06%
2019/12/03	5	23.60	1	23.60	23.55	4	3,520	0.11%
2019/12/02	1	23.50	16	23.52	23.50	-15	3,554	-0.42%
2019/11/29	3	23.63	1	23.50	23.60	2	3,547	0.06%
2019/11/28	4	23.96	1	23.95	23.90	3	3,500	0.09%
2019/11/27	8	24.50	21	24.48	24.35	-13	3,552	-0.37%
2019/11/26	1	23.95	14	23.92	24.00	-13	3,402	-0.38%
2019/11/25	41	23.70	1	23.85	23.70	40	3,296	1.21%
2019/11/22	0	0.00	2	23.30	23.40	-2	3,240	-0.06%
2019/11/21	2	22.80	11	22.93	23.25	-9	3,227	-0.28%
2019/11/20	9	23.23	14	23.23	23.15	-5	3,311	-0.15%
2019/11/19	2	23.13	7	23.14	23.35	-5	3,395	-0.15%
2019/11/18	3	23.18	4	23.28	23.15	-1	3,401	-0.03%
2019/11/15	31	23.31	18	23.43	23.25	13	3,352	0.39%
2019/11/14	40	23.02	46	22.84	22.95	-6	3,139	-0.19%
2019/11/11	9	21.75	0	0.00	21.60	9	2,949	0.31%
2019/11/07	18	22.40	16	22.40	22.55	2	3,148	0.06%
2019/11/06	0	0.00	5	22.68	22.55	-5	3,240	-0.15%
2019/11/05	5	22.58	0	0.00	22.55	5	3,224	0.16%
2019/11/04	0	0.00	18	22.55	22.65	-18	3,244	-0.55%
2019/11/01	23	22.19	0	0.00	22.40	23	3,224	0.71%
2019/10/31	15	22.45	0	0.00	22.20	15	3,258	0.46%
2019/10/30	0	0.00	18	22.40	22.40	-18	3,290	-0.55%
2019/10/29	18	22.20	1	22.30	22.25	17	3,367	0.50%
2019/10/28	0	0.00	3	22.50	22.65	-3	3,593	-0.08%
2019/10/25	16	22.80	19	22.56	22.50	-3	3,564	-0.08%
2019/10/22	6	22.53	1	22.45	22.30	5	3,512	0.14%
2019/10/17	0	0.00	5	21.95	21.90	-5	3,474	-0.14%
2019/10/16	0	0.00	5	21.90	21.75	-5	3,478	-0.14%
2019/10/15	0	0.00	15	22.05	21.95	-15	3,474	-0.43%
2019/10/09	8	22.04	0	0.00	22.00	8	3,465	0.23%
2019/10/08	16	22.18	7	22.20	22.00	9	3,443	0.26%
2019/10/07	2	22.30	6	21.95	22.30	-4	3,385	-0.12%
2019/10/04	6	21.55	0	0.00	21.45	6	3,337	0.18%
2019/10/03	0	0.00	2	21.40	21.50	-2	3,442	-0.06%
2019/09/27	5	21.54	4	21.50	21.30	1	3,464	0.03%
2019/09/26	0	0.00	16	22.10	21.90	-16	3,439	-0.47%
2019/09/24	18	22.40	0	0.00	22.20	18	3,441	0.52%
2019/09/23	15	22.55	18	22.55	22.50	-3	3,460	-0.09%
2019/09/20	8	22.29	0	0.00	22.35	8	3,437	0.23%
2019/09/19	10	22.30	2	22.33	22.30	8	3,406	0.23%
2019/09/17	3	22.00	0	0.00	21.90	3	3,404	0.09%
2019/09/16	2	22.00	0	0.00	21.95	2	3,446	0.06%
2019/09/12	5	22.24	4	22.25	22.25	1	3,604	0.03%
2019/09/11	9	22.20	2	22.15	22.15	7	3,596	0.19%
2019/09/10	3	22.12	0	0.00	22.10	3	3,584	0.08%
2019/09/09	1	22.65	0	0.00	22.35	1	3,556	0.03%
2019/09/06	0	0.00	30	22.65	22.65	-30	3,516	-0.85%
2019/09/05	11	23.00	7	22.94	22.95	4	3,455	0.12%
2019/09/04	0	0.00	8	22.64	22.65	-8	3,324	-0.24%
2019/09/03	30	22.40	0	0.00	22.35	30	3,285	0.91%
2019/09/02	8	22.28	0	0.00	22.45	8	3,267	0.24%
2019/08/30	1	22.15	19	22.39	22.15	-18	3,245	-0.55%
2019/08/29	2	21.70	0	0.00	21.85	2	3,124	0.06%
2019/08/28	1	21.85	3	21.95	21.85	-2	3,094	-0.06%
2019/08/27	1	22.20	2	22.30	21.95	-1	3,082	-0.03%
2019/08/26	11	21.60	2	21.68	21.55	9	3,101	0.29%
2019/08/23	8	22.09	16	22.48	22.05	-8	3,080	-0.26%
2019/08/22	2	23.20	3	23.37	23.40	-1	2,951	-0.03%
2019/08/20	1	23.25	0	0.00	23.05	1	2,801	0.04%
2019/08/19	6	23.07	1	23.05	23.10	5	2,763	0.18%
2019/08/16	11	22.85	22	22.85	22.85	-11	2,745	-0.40%
2019/08/15	2	22.55	0	0.00	22.80	2	2,707	0.07%
2019/08/14	28	23.46	0	0.00	23.10	28	2,666	1.05%
2019/08/13	3	23.42	30	23.38	23.30	-27	2,616	-1.03%
2019/08/12	1	23.70	24	23.50	23.55	-23	2,551	-0.90%
2019/08/08	16	22.71	3	22.85	22.75	13	2,376	0.55%
2019/08/05	1	21.90	0	0.00	21.85	1	2,270	0.04%
2019/08/02	7	21.91	0	0.00	21.90	7	2,278	0.31%
2019/08/01	0	0.00	9	22.63	22.50	-9	2,292	-0.39%
2019/07/31	4	22.19	2	22.63	22.70	2	2,251	0.09%
2019/07/30	41	22.61	33	22.75	22.50	8	2,184	0.37%
2019/07/26	0	0.00	2	21.60	21.75	-2	2,077	-0.10%
2019/07/23	0	0.00	1	21.40	21.45	-1	2,114	-0.05%
2019/07/19	0	0.00	10	21.25	21.20	-10	2,235	-0.45%
2019/07/18	0	0.00	5	21.32	21.05	-5	2,247	-0.22%
2019/07/16	10	21.35	0	0.00	21.35	10	2,440	0.41%
2019/07/12	3	21.45	2	21.45	21.45	1	2,581	0.04%
2019/07/10	1	21.00	0	0.00	21.10	1	2,754	0.04%
2019/07/09	44	21.24	12	21.17	21.15	32	2,893	1.11%
2019/07/08	0	0.00	1	20.75	20.85	-1	2,813	-0.04%
2019/07/02	2	20.40	0	0.00	20.50	2	3,347	0.06%
2019/06/28	2	20.38	2	20.45	20.40	0	3,382	0.00%
2019/06/25	0	0.00	1	20.20	20.25	-1	3,465	-0.03%
2019/06/21	0	0.00	2	20.75	20.45	-2	3,496	-0.06%
2019/06/20	6	21.22	0	0.00	21.10	6	3,487	0.17%
2019/06/18	0	0.00	2	19.60	19.50	-2	3,596	-0.06%
2019/06/11	0	0.00	2	19.70	19.70	-2	3,809	-0.05%
2019/05/31	30	19.80	0	0.00	19.70	30	4,548	0.66%
2019/05/30	2	19.20	0	0.00	19.30	2	4,622	0.04%
2019/05/29	0	0.00	1	18.85	18.95	-1	5,010	-0.02%
2019/05/23	0	0.00	1	19.00	18.95	-1	5,190	-0.02%
2019/05/17	1	19.90	0	0.00	19.30	1	5,307	0.02%
2019/05/15	3	20.10	0	0.00	20.05	3	5,351	0.06%
2019/05/14	1	20.00	2	20.10	20.20	-1	5,430	-0.02%
2019/05/09	1	21.20	24	20.90	20.85	-23	5,609	-0.41%
2019/05/06	1	22.10	0	0.00	22.00	1	5,720	0.02%
2019/05/03	0	0.00	0	22.70	22.80	0	5,639	0.00%
2019/05/02	4	22.95	3	22.90	22.90	1	5,555	0.02%
2019/04/26	0	0.00	5	22.27	22.25	-5	5,475	-0.09%
2019/04/23	3	22.72	0	0.00	22.60	3	5,495	0.05%
2019/04/22	7	22.86	30	22.95	22.90	-23	5,439	-0.42%
2019/04/19	4	22.54	3	22.52	22.45	1	5,308	0.02%
2019/04/18	0	0.00	3	22.65	22.00	-3	5,233	-0.06%
2019/04/17	0	0.00	1	22.35	22.60	-1	5,158	-0.02%
2019/04/16	13	22.43	3	22.40	22.45	10	5,118	0.20%
2019/04/15	0	0.00	21	22.45	22.50	-21	4,977	-0.42%
2019/04/12	0	0.00	1	21.85	21.80	-1	4,825	-0.02%
2019/04/11	0	0.00	1	21.65	21.65	-1	4,799	-0.02%
2019/04/10	20	22.22	7	22.22	22.10	13	4,723	0.28%
2019/04/08	0	0.00	1	21.05	20.95	-1	4,251	-0.02%
2019/04/02	2	20.70	0	0.00	20.70	2	4,189	0.05%
2019/03/28	0	0.00	1	20.75	20.90	-1	4,051	-0.02%
2019/03/27	1	20.75	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	4	20.76	0	0.00	20.85	4	4,020	0.10%
2019/03/22	2	21.25	0	0.00	21.20	2	4,000	0.05%
2019/03/21	4	21.76	0	0.00	21.70	4	3,969	0.10%
2019/03/20	1	20.80	1	21.10	21.50	0	4,124	0.00%
2019/03/19	0	0.00	2	21.38	21.20	-2	4,092	-0.05%
2019/03/18	0	0.00	5	21.10	21.15	-5	4,062	-0.12%
2019/03/14	1	21.25	0	0.00	21.25	1	4,055	0.02%
2019/03/13	1	21.15	9	21.35	21.15	-8	4,052	-0.20%
2019/03/12	19	21.43	0	0.00	21.30	19	4,033	0.47%
2019/03/11	17	21.29	1	21.10	21.15	16	4,010	0.40%
2019/03/07	40	21.79	3	22.02	22.05	37	3,709	1.00%
2019/03/06	1	22.30	1	22.15	22.30	0	3,621	0.00%
2019/03/05	26	22.27	0	0.00	22.10	26	3,530	0.74%
2019/03/04	34	22.29	27	22.74	23.00	7	3,385	0.21%
2019/02/27	4	21.49	6	21.64	21.50	-2	2,983	-0.07%
2019/02/26	1	21.05	0	0.00	21.00	1	2,851	0.04%
2019/02/19	1	20.85	3	20.90	20.95	-2	2,785	-0.07%
2019/02/18	4	21.05	4	20.80	20.75	0	2,743	0.00%
2019/02/15	0	0.00	5	21.10	20.90	-5	2,723	-0.18%
2019/02/14	3	20.75	8	20.74	20.80	-5	2,685	-0.19%
2019/02/12	3	20.60	0	0.00	20.65	3	2,545	0.12%
2019/01/30	0	0.00	26	20.33	20.10	-26	2,412	-1.08%
2019/01/29	6	19.92	0	0.00	20.00	6	2,272	0.26%
2019/01/23	1	18.90	0	0.00	18.90	1	2,185	0.05%
2019/01/22	1	19.05	0	0.00	19.00	1	2,172	0.05%
2019/01/21	1	19.25	0	0.00	19.25	1	2,152	0.05%
2019/01/16	10	19.98	18	19.91	19.95	-8	2,122	-0.38%
2019/01/11	0	0.00	2	19.55	19.45	-2	1,970	-0.10%
2019/01/08	1	19.45	1	19.35	19.25	0	1,946	0.00%
2019/01/07	0	0.00	10	19.15	19.20	-10	1,935	-0.52%
2019/01/03	19	19.13	0	0.00	18.90	19	1,972	0.96%
2018/12/24	0	0.00	1	19.35	19.30	-1	2,010	-0.05%
2018/12/20	1	19.20	0	0.00	19.00	1	2,036	0.05%
2018/12/19	5	19.50	10	19.43	19.30	-5	2,027	-0.25%
2018/12/17	5	20.20	0	0.00	20.10	5	2,122	0.24%
2018/12/14	30	20.35	0	0.00	20.40	30	2,118	1.42%
2018/12/13	13	21.00	6	20.60	20.70	7	2,079	0.34%
2018/12/12	0	0.00	7	19.76	20.15	-7	1,712	-0.41%
2018/12/11	2	19.00	2	19.25	19.00	0	1,704	0.00%
2018/12/10	1	19.10	2	19.10	19.05	-1	1,762	-0.06%
2018/12/07	1	19.60	0	0.00	19.45	1	1,750	0.06%
2018/12/05	2	19.10	0	0.00	19.40	2	1,700	0.12%
2018/12/04	2	19.80	2	19.78	19.60	0	1,677	0.00%
2018/12/03	0	0.00	7	19.32	19.50	-7	1,569	-0.45%
2018/11/27	0	0.00	1	18.35	18.35	-1	1,513	-0.07%
2018/11/23	1	18.25	4	18.30	18.15	-3	1,547	-0.19%
2018/11/21	4	18.70	0	0.00	18.65	4	1,603	0.25%
2018/11/19	0	0.00	1	18.20	18.25	-1	1,559	-0.06%
2018/11/08	5	18.50	0	0.00	18.60	5	1,608	0.31%
2018/11/06	0	0.00	1	18.55	18.40	-1	1,634	-0.06%
2018/11/05	0	0.00	1	18.55	18.50	-1	1,640	-0.06%
2018/11/02	3	18.65	2	19.05	18.70	1	1,744	0.06%
2018/10/25	5	17.30	10	17.15	17.30	-5	1,673	-0.30%
2018/10/22	0	0.00	15	18.60	18.50	-15	1,664	-0.90%
2018/10/19	0	0.00	5	18.15	18.45	-5	1,681	-0.30%
2018/10/17	0	0.00	5	18.30	18.35	-5	1,690	-0.30%
2018/10/11	1	18.00	0	0.00	17.95	1	1,648	0.06%
2018/10/09	0	0.00	2	19.70	19.65	-2	1,587	-0.13%
2018/10/08	0	0.00	3	19.70	19.70	-3	1,580	-0.19%
2018/10/02	0	0.00	1	20.45	20.45	-1	1,520	-0.07%
2018/09/28	1	20.40	0	0.00	20.40	1	1,531	0.07%
2018/09/25	0	0.00	9	21.02	20.80	-9	1,503	-0.60%
2018/09/21	6	20.71	3	20.78	20.70	3	1,480	0.20%
2018/09/20	5	20.20	0	0.00	19.95	5	1,382	0.36%
2018/09/13	0	0.00	1	19.70	19.80	-1	1,240	-0.08%
2018/09/11	10	19.60	0	0.00	19.65	10	1,251	0.80%
2018/09/05	0	0.00	1	20.00	20.00	-1	1,234	-0.08%
2018/08/30	0	0.00	1	19.95	19.90	-1	1,338	-0.07%
2018/08/29	2	20.60	0	0.00	20.60	2	1,336	0.15%
2018/08/28	0	0.00	40	20.50	20.60	-40	1,299	-3.08%
2018/08/27	0	0.00	10	20.60	20.65	-10	1,270	-0.79%
2018/08/24	0	0.00	50	20.28	20.40	-50	1,248	-4.00%
2018/08/20	8	20.06	1	20.15	20.05	7	1,226	0.57%
2018/08/16	0	0.00	4	19.70	19.80	-4	1,238	-0.32%
2018/08/13	0	0.00	80	19.21	19.30	-80	1,213	-6.59%
2018/08/09	86	20.19	7	19.80	19.80	79	1,169	6.76%
2018/08/03	0	0.00	3	19.30	19.35	-3	1,041	-0.29%
2018/07/16	0	0.00	20	18.45	18.50	-20	1,110	-1.80%
2018/07/13	0	0.00	2	18.45	18.50	-2	1,176	-0.17%
2018/07/09	2	18.15	0	0.00	18.00	2	1,220	0.16%
2018/07/06	0	0.00	32	18.55	18.15	-32	1,211	-2.64%
2018/07/02	0	0.00	1	19.00	19.15	-1	1,190	-0.08%
2018/06/26	0	0.00	5	18.85	18.85	-5	1,161	-0.43%
2018/06/25	4	19.00	0	0.00	19.00	4	1,155	0.35%
2018/06/22	2	19.10	0	0.00	19.20	2	1,160	0.17%
2018/06/21	0	0.00	2	19.25	19.10	-2	1,159	-0.17%
2018/06/20	42	19.09	2	19.30	19.05	40	1,173	3.41%
2018/06/19	40	19.43	0	0.00	19.30	40	1,162	3.44%
2018/06/13	20	19.73	0	0.00	19.60	20	1,145	1.75%
2018/06/12	20	20.05	0	0.00	19.80	20	1,141	1.75%
2018/06/11	0	0.00	3	19.50	19.50	-3	1,088	-0.28%
2018/06/08	8	19.40	0	0.00	19.45	8	1,085	0.74%
2018/06/07	0	0.00	1	19.20	19.40	-1	1,126	-0.09%
2018/06/05	2	19.40	0	0.00	19.30	2	1,046	0.19%
2018/06/04	0	0.00	2	19.35	19.35	-2	1,067	-0.19%
2018/06/01	0	0.00	5	19.30	19.30	-5	1,075	-0.47%
2018/05/28	2	19.10	0	0.00	19.10	2	1,109	0.18%
2018/05/25	0	0.00	7	19.21	19.25	-7	1,114	-0.63%
2018/05/23	2	18.75	0	0.00	18.65	2	1,081	0.18%
2018/05/22	0	0.00	2	18.85	18.75	-2	1,093	-0.18%
2018/05/21	2	18.70	0	0.00	18.85	2	1,103	0.18%
2018/05/17	0	0.00	13	18.50	18.50	-13	1,137	-1.14%
2018/05/16	2	18.55	0	0.00	18.45	2	1,154	0.17%
2018/05/14	0	0.00	1	18.70	18.60	-1	1,234	-0.08%
2018/05/11	3	19.10	0	0.00	19.00	3	1,226	0.24%
2018/05/09	6	18.95	0	0.00	18.90	6	1,248	0.48%
2018/05/04	1	18.50	0	0.00	18.50	1	1,300	0.08%
2018/05/03	2	18.70	0	0.00	18.80	2	1,532	0.13%
2018/04/27	2	19.05	0	0.00	19.00	2	1,643	0.12%
2018/04/26	5	19.15	1	19.15	19.00	4	1,653	0.24%
2018/04/25	7	19.24	16	19.20	19.15	-9	1,676	-0.54%
2018/04/24	0	0.00	3	19.35	19.25	-3	1,738	-0.17%
2018/04/20	7	20.10	0	0.00	20.05	7	2,095	0.33%
2018/04/16	5	20.55	0	0.00	20.55	5	2,022	0.25%
2018/03/29	2	20.60	0	0.00	20.55	2	2,042	0.10%
2018/03/27	0	0.00	1	20.75	20.75	-1	2,050	-0.05%
2018/03/26	1	20.55	0	0.00	20.65	1	2,041	0.05%
2018/03/21	0	0.00	1	21.25	21.15	-1	2,024	-0.05%
2018/03/16	1	21.50	0	0.00	21.55	1	2,017	0.05%
2018/03/13	0	0.00	10	21.40	21.50	-10	2,030	-0.49%
2018/03/12	5	21.20	0	0.00	21.20	5	1,997	0.25%
2018/03/07	2	21.40	0	0.00	21.35	2	1,992	0.10%
2018/03/06	10	21.45	0	0.00	21.60	10	1,993	0.50%
2018/03/02	10	21.55	54	21.50	21.55	-44	1,974	-2.23%
2018/03/01	24	21.47	0	0.00	21.70	24	1,996	1.20%
2018/02/27	10	21.50	0	0.00	21.45	10	1,977	0.51%
2018/02/26	0	0.00	5	21.45	21.55	-5	1,971	-0.25%
2018/02/12	1	20.75	0	0.00	20.80	1	2,002	0.05%
2018/02/09	0	0.00	2	20.45	20.65	-2	1,997	-0.10%
2018/02/08	0	0.00	9	21.05	21.15	-9	1,977	-0.46%
2018/02/07	20	21.48	0	0.00	21.15	20	1,990	1.00%
2018/02/06	1	21.10	14	20.94	21.10	-13	1,976	-0.66%
2018/01/26	53	23.68	19	23.76	23.45	34	1,867	1.82%
2018/01/25	4	23.15	0	0.00	23.00	4	1,626	0.25%
2018/01/22	1	22.70	0	0.00	22.55	1	1,510	0.07%
2018/01/18	4	23.09	2	23.15	22.90	2	1,485	0.13%
2018/01/17	6	23.35	5	23.50	23.40	1	1,425	0.07%
2018/01/15	0	0.00	5	21.50	21.40	-5	1,063	-0.47%
2018/01/03	0	0.00	1	22.10	22.00	-1	1,218	-0.08%