康舒 (6282)-元富-新店券商分點個股進出

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
39.75
漲跌
▼0.15
漲幅
-0.38%
成交量
3,854張
產業
上市電子零組件類股
916人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

康舒 (6282)籌碼相關－元富-新店券商分點個股進出

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

元富-新店券商分點個股進出
元富-新店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
2024/04/30	1	39.70	0	0.00	39.75	1	10,972	0.01%
2024/04/29	2	39.45	0	0.00	39.90	2	10,992	0.02%
2024/04/26	3	39.52	6	39.70	39.50	-3	10,984	-0.03%
2024/04/24	1	39.85	4	39.96	40.40	-3	10,947	-0.03%
2024/04/23	4	39.21	0	0.00	38.85	4	10,931	0.04%
2024/04/22	1	40.00	3	40.76	39.35	-2	10,877	-0.02%
2024/04/19	10	39.93	72	40.68	39.50	-62	10,745	-0.58%
2024/04/18	11	40.92	2	40.95	40.40	9	10,615	0.08%
2024/04/17	8	40.11	15	40.48	40.75	-7	10,474	-0.07%
2024/04/16	0	0.00	2	39.00	38.30	-2	10,305	-0.02%
2024/04/15	3	40.12	0	0.00	39.90	3	10,315	0.03%
2024/04/12	19	40.49	15	40.45	40.45	4	10,271	0.04%
2024/04/11	15	40.20	8	40.21	40.25	7	10,156	0.07%
2024/04/10	3	39.17	2	39.28	39.20	1	9,981	0.01%
2024/04/09	1	38.85	2	39.00	39.00	-1	10,013	-0.01%
2024/04/08	0.2	38.55	2	38.43	38.50	-1.8	10,015	-0.02%
2024/04/03	0	0.00	10	38.85	38.85	-10	10,019	-0.10%
2024/04/02	5	39.06	0	0.00	39.10	5	10,097	0.05%
2024/04/01	18	39.20	1	39.20	39.40	17	10,145	0.17%
2024/03/29	0	0.00	2	38.80	38.75	-2	10,193	-0.02%
2024/03/28	0	0.00	2	39.15	38.90	-2	10,175	-0.02%
2024/03/27	2	39.00	5	38.95	39.00	-3	10,146	-0.03%
2024/03/26	4	39.24	0	0.00	39.15	4	10,103	0.04%
2024/03/25	0	0.00	15	40.09	39.90	-15	10,099	-0.15%
2024/03/22	5	40.39	1	40.20	40.20	4	10,107	0.04%
2024/03/21	1	39.90	2	40.30	40.30	-1	10,097	-0.01%
2024/03/20	10	39.86	2	39.80	39.65	8	10,091	0.08%
2024/03/19	2	39.98	2	39.88	39.80	0	10,154	0.00%
2024/03/18	1	39.45	3	39.52	39.65	-2	10,366	-0.02%
2024/03/14	3	39.07	4	39.30	39.20	-1	10,726	-0.01%
2024/03/13	1	39.30	0	0.00	39.05	1	10,774	0.01%
2024/03/12	0	0.00	1	40.40	40.30	-1	10,779	-0.01%
2024/03/08	3	40.12	1	39.95	39.85	2	11,025	0.02%
2024/03/07	13	40.58	11	40.05	40.00	2	11,118	0.02%
2024/03/06	17	41.64	0	0.00	41.10	17	11,233	0.15%
2024/03/05	0	0.00	20	41.66	41.60	-20	11,387	-0.18%
2024/03/04	19	41.88	0	0.00	41.80	19	11,485	0.17%
2024/03/01	10	42.45	3	42.20	42.25	7	11,617	0.06%
2024/02/29	3	41.67	9	41.43	42.60	-6	11,708	-0.05%
2024/02/27	16	39.88	15	39.60	39.50	1	11,723	0.01%
2024/02/26	3	40.57	1	40.65	40.60	2	13,446	0.01%
2024/02/23	2	40.95	22.1	41.22	40.55	-20.1	15,113	-0.13%
2024/02/22	1	41.20	7	41.48	41.50	-6	15,239	-0.04%
2024/02/21	25	42.52	4	41.88	41.45	21	15,179	0.14%
2024/02/20	37	43.81	9	43.73	42.85	28	14,721	0.19%
2024/02/19	21	43.67	26	43.11	43.85	-5	14,197	-0.04%
2024/02/16	1.1	43.51	55.4	43.44	43.55	-54.3	13,967	-0.39%
2024/02/15	2	42.40	6	42.41	42.20	-4	13,696	-0.03%
2024/02/05	2	41.20	10	41.31	41.70	-8	13,589	-0.06%
2024/02/02	28	41.50	4	41.55	41.35	24	13,461	0.18%
2024/02/01	8	41.91	7.3	42.02	42.00	0.7	13,292	0.01%
2024/01/31	0	0.00	1	41.10	40.80	-1	12,842	-0.01%
2024/01/30	9	40.86	3	41.17	40.50	6	12,741	0.05%
2024/01/29	4	40.78	12	40.14	40.65	-8	12,517	-0.06%
2024/01/25	1	39.45	0	0.00	39.35	1	12,422	0.01%
2024/01/24	4	40.11	0	0.00	39.85	4	12,460	0.03%
2024/01/23	1	39.50	1	40.10	40.05	0	12,528	0.00%
2024/01/22	0	0.00	5	39.49	39.45	-5	12,543	-0.04%
2024/01/19	0	0.00	1	38.75	38.85	-1	12,579	-0.01%
2024/01/18	1	37.80	0	0.00	38.30	1	12,595	0.01%
2024/01/17	5	37.75	10	38.10	37.90	-5	12,633	-0.04%
2024/01/16	0	0.00	20	38.80	38.85	-20	12,610	-0.16%
2024/01/15	0	0.00	1	39.25	39.35	-1	12,657	-0.01%
2024/01/12	2	39.05	1	38.95	38.95	1	12,760	0.01%
2024/01/11	1	39.40	0	0.00	39.45	1	12,847	0.01%
2024/01/10	6	38.59	0	0.00	38.75	6	12,892	0.05%
2024/01/09	1	39.70	18	38.97	38.90	-17	12,968	-0.13%
2024/01/08	5	39.89	0	0.00	39.90	5	13,101	0.04%
2024/01/05	1	39.70	0	0.00	39.65	1	13,182	0.01%
2024/01/04	2	39.83	5	40.00	39.75	-3	13,377	-0.02%
2024/01/03	0	0.00	1	40.30	40.10	-1	13,467	-0.01%
2023/12/29	1	41.20	0	0.00	41.10	1	13,509	0.01%
2023/12/27	1	41.00	1	41.15	40.90	0	13,590	0.00%
2023/12/26	10	40.88	1.6	41.11	41.30	8.4	13,787	0.06%
2023/12/25	3	40.62	0	0.00	40.50	3	13,817	0.02%
2023/12/22	10	40.55	0	0.00	40.45	10	13,842	0.07%
2023/12/21	3	40.65	5	40.65	40.55	-2	13,877	-0.01%
2023/12/20	44	40.50	5	40.70	40.90	39	13,918	0.28%
2023/12/19	0	0.00	5	39.81	40.00	-5	13,976	-0.04%
2023/12/18	21	40.05	12	40.30	40.05	9	14,091	0.06%
2023/12/15	1	40.65	2	40.53	40.50	-1	14,169	-0.01%
2023/12/14	6	40.63	1	40.55	40.55	5	14,320	0.03%
2023/12/13	11	40.73	12	40.57	40.05	-1	14,340	-0.01%
2023/12/12	6	41.65	2	41.40	41.25	4	14,203	0.03%
2023/12/11	23	42.64	13	42.35	42.00	10	14,209	0.07%
2023/12/08	3	41.87	0	0.00	41.75	3	14,044	0.02%
2023/12/07	0	0.00	26	42.20	41.80	-26	14,679	-0.18%
2023/12/06	2	41.78	0	0.00	41.50	2	14,734	0.01%
2023/12/05	0	0.00	4	41.13	41.60	-4	14,713	-0.03%
2023/12/04	5	41.75	7	41.80	41.25	-2	14,650	-0.01%
2023/12/01	2	42.50	1	42.10	42.10	1	14,631	0.01%
2023/11/30	2	41.83	1	42.40	41.90	1	14,758	0.01%
2023/11/29	2	41.83	2	41.60	41.65	0	14,853	0.00%
2023/11/28	18	42.08	5	42.07	41.80	13	15,043	0.09%
2023/11/27	6	42.67	9	42.82	42.30	-3	14,918	-0.02%
2023/11/24	10	43.55	59	43.24	43.70	-49	14,718	-0.33%
2023/11/23	42	44.96	38	44.48	43.75	4	14,331	0.03%
2023/11/22	27.1	43.06	92	42.96	44.10	-65	12,667	-0.51%
2023/11/21	7	40.14	8	40.41	40.70	-1	11,159	-0.01%
2023/11/20	1	38.85	2	39.35	39.45	-1	11,274	-0.01%
2023/11/17	3	38.93	7	39.00	38.95	-4	11,838	-0.03%
2023/11/16	10	39.45	14	39.33	39.45	-4	12,003	-0.03%
2023/11/15	5	38.38	4	37.94	38.35	1	11,935	0.01%
2023/11/14	6	37.53	2	37.35	37.15	4	12,047	0.03%
2023/11/13	6	37.80	3	38.07	38.40	3	12,162	0.02%
2023/11/10	3	39.00	1	39.15	39.10	2	12,194	0.02%
2023/11/09	4	39.15	1	39.00	39.00	3	12,456	0.02%
2023/11/08	1	39.90	0	0.00	39.55	1	12,864	0.01%
2023/11/06	5	39.37	1	39.30	39.55	4	14,180	0.03%
2023/11/03	2	38.88	2	39.18	38.80	0	14,553	0.00%
2023/11/02	1	38.45	8	38.73	38.60	-7	14,975	-0.05%
2023/11/01	2	37.95	0	0.00	38.00	2	15,472	0.01%
2023/10/31	4	38.49	26	38.95	38.00	-22	15,773	-0.14%
2023/10/30	0	0.00	4	39.53	39.20	-4	16,754	-0.02%
2023/10/27	56	38.71	4	38.66	38.55	52	17,835	0.29%
2023/10/26	4	39.14	20	39.13	38.95	-16	19,965	-0.08%
2023/10/25	10	39.92	85	40.20	39.70	-75	20,822	-0.36%
2023/10/24	76	39.92	1	39.95	40.00	75	21,932	0.34%
2023/10/23	1	39.80	3	39.47	39.50	-2	22,787	-0.01%
2023/10/20	59	39.18	10	39.40	39.40	49	23,267	0.21%
2023/10/19	13	39.48	0	0.00	39.70	13	23,658	0.05%
2023/10/18	9	40.33	2	40.13	39.95	7	24,055	0.03%
2023/10/17	3	41.28	8	41.04	40.70	-5	24,732	-0.02%
2023/10/16	3	41.50	1	41.10	41.45	2	25,612	0.01%
2023/10/13	1	42.95	4	43.11	42.80	-3	27,961	-0.01%
2023/10/12	12	43.31	5	43.77	43.45	7	30,081	0.02%
2023/10/11	3	43.05	4	43.05	42.35	-1	30,210	0.00%
2023/10/06	3	43.87	2	43.85	43.70	1	30,670	0.00%
2023/10/05	4	44.20	2	44.45	44.30	2	31,388	0.01%
2023/10/04	42	43.84	5	43.82	43.85	37	31,815	0.12%
2023/10/03	8	44.86	7.3	44.78	44.20	0.7	32,722	0.00%
2023/10/02	13	45.07	4	44.83	45.45	9	33,628	0.03%
2023/09/28	4	43.61	17	43.86	43.70	-13	34,336	-0.04%
2023/09/26	0	0.00	2	43.20	43.20	-2	37,794	-0.01%
2023/09/22	0	0.00	2	43.00	43.50	-2	39,302	-0.01%
2023/09/21	8	42.57	5	42.24	42.60	3	39,267	0.01%
2023/09/20	2	43.28	5	43.45	43.15	-3	39,189	-0.01%
2023/09/19	10	43.82	13	44.01	43.40	-3	39,311	-0.01%
2023/09/18	4	44.91	0	0.00	44.65	4	39,690	0.01%
2023/09/15	1	45.90	1	45.75	45.75	0	40,063	0.00%
2023/09/14	0.5	45.70	0	0.00	45.70	0.5	40,128	0.00%
2023/09/13	7	44.96	4	45.05	45.05	3	40,247	0.01%
2023/09/12	13	46.59	11	46.56	45.40	2	40,652	0.00%
2023/09/11	13	44.40	5	44.97	44.85	8	40,603	0.02%
2023/09/08	19.5	46.12	3	46.07	45.80	16.5	40,753	0.04%
2023/09/07	3	47.17	6	47.03	47.00	-3	40,959	-0.01%
2023/09/06	14	47.37	2	47.48	47.35	12	41,183	0.03%
2023/09/05	29.9	47.11	45	47.20	47.20	-15.1	41,306	-0.04%
2023/09/04	9	45.48	4	45.38	45.90	5	41,445	0.01%
2023/09/01	6.7	46.91	6	46.67	46.35	0.7	41,770	0.00%
2023/08/31	5	46.18	2	46.23	46.45	3	42,779	0.01%
2023/08/30	4.1	46.88	1	46.40	46.45	3.1	44,062	0.01%
2023/08/29	6.1	46.45	6	46.27	46.55	0.1	45,482	0.00%
2023/08/28	14.6	46.21	11	46.08	46.35	3.6	46,384	0.01%
2023/08/25	2	47.28	2	47.00	46.85	0	46,902	0.00%
2023/08/24	12	47.58	18	47.92	47.10	-6	46,948	-0.01%
2023/08/23	110	48.86	59	48.09	47.85	51	47,201	0.11%	大買/
2023/08/22	10	50.28	1	50.50	49.90	9	46,884	0.02%
2023/08/21	3	50.60	1	50.40	50.40	2	46,749	0.00%
2023/08/18	46	51.61	6	51.18	50.20	40	47,029	0.09%
2023/08/17	13	50.56	35.3	51.82	51.90	-22.3	47,268	-0.05%
2023/08/16	20	50.18	8.3	50.43	50.60	11.7	47,831	0.02%
2023/08/15	3	50.97	3	50.87	50.80	0	48,675	0.00%
2023/08/14	17	49.49	23	49.68	49.10	-6	49,027	-0.01%
2023/08/11	9.4	51.16	4	51.22	50.90	5.4	48,792	0.01%
2023/08/10	35.1	51.19	4	52.30	50.90	31.1	48,516	0.06%
2023/08/09	5.3	53.23	12	53.50	52.90	-6.7	47,486	-0.01%
2023/08/08	8	54.01	5	54.28	54.30	3	47,202	0.01%
2023/08/07	8	53.33	16	53.78	54.60	-8	46,958	-0.02%
2023/08/04	7	51.31	3	51.93	52.30	4	46,645	0.01%
2023/08/02	58.1	52.20	20.1	51.96	51.20	38	46,533	0.08%
2023/08/01	25	55.36	20	55.70	54.20	5	45,650	0.01%
2023/07/31	37	57.39	67.6	57.99	55.50	-30.6	44,794	-0.07%
2023/07/28	57.5	54.52	34.2	54.70	54.90	23.3	42,884	0.05%
2023/07/27	30.4	53.40	36	53.96	54.40	-5.6	42,240	-0.01%
2023/07/26	49.3	51.39	19.4	51.63	51.80	29.9	41,399	0.07%
2023/07/25	11	52.35	18	52.78	51.80	-7	41,221	-0.02%
2023/07/24	13	52.05	5	51.72	51.70	8	41,224	0.02%
2023/07/21	141.1	53.74	121	52.87	53.30	20.1	41,214	0.05%	大買/大賣/
2023/07/20	25	54.84	48	55.03	54.40	-23	41,816	-0.06%
2023/07/19	31.2	54.03	26	53.88	55.00	5.2	41,858	0.01%
2023/07/18	121	56.25	102	56.51	52.70	19	42,707	0.04%	大買/大賣/
2023/07/17	57	53.66	75.1	55.23	56.10	-18.1	42,738	-0.04%
2023/07/14	27	51.20	4.2	51.36	51.20	22.8	41,616	0.05%
2023/07/13	57	50.90	35.1	51.23	50.00	21.9	41,722	0.05%
2023/07/12	114	51.91	34	51.61	51.80	80	41,607	0.19%	大買/
2023/07/11	30	50.74	2	50.55	50.50	28	40,894	0.07%
2023/07/10	30	52.37	15	51.52	51.10	15	40,558	0.04%
2023/07/07	44	53.05	62	52.80	53.10	-18	39,683	-0.05%
2023/07/06	70.1	53.03	45	52.68	52.20	25.1	38,769	0.06%
2023/07/05	75.2	54.30	66	54.57	53.60	9.2	37,858	0.02%
2023/07/04	70	50.79	76.1	51.52	50.90	-6.1	36,367	-0.02%
2023/07/03	16.1	49.07	77.1	49.89	48.90	-61.1	34,318	-0.18%
2023/06/30	4.1	45.86	4.1	45.55	46.45	0	33,156	0.00%
2023/06/29	0	0.00	6	44.53	44.10	-6	32,804	-0.02%
2023/06/28	5	44.84	0	0.00	44.30	5	32,764	0.02%
2023/06/27	10	44.96	1	44.50	44.50	9	32,815	0.03%
2023/06/26	34	46.61	6	46.40	45.55	28	32,644	0.09%
2023/06/21	20	48.08	55	48.45	48.80	-35	32,215	-0.11%
2023/06/20	10	47.12	3	47.57	46.90	7	31,953	0.02%
2023/06/19	11	46.95	0	0.00	46.65	11	31,896	0.03%
2023/06/16	49.1	48.45	43	48.45	47.70	6.1	31,826	0.02%
2023/06/15	54.1	47.89	6.1	48.04	48.45	48.1	31,480	0.15%
2023/06/14	19	47.27	4	46.98	47.00	15	31,053	0.05%
2023/06/13	13	47.48	7	47.37	47.55	6	30,911	0.02%
2023/06/12	19	47.97	4	47.90	47.60	15	30,884	0.05%
2023/06/09	7	47.70	5	47.74	47.90	2	30,833	0.01%
2023/06/08	24	48.21	11	47.08	47.20	13	30,866	0.04%
2023/06/07	130.2	48.27	115	48.44	48.10	15.2	30,694	0.05%	大買/大賣/
2023/06/06	32	48.69	56	49.32	49.20	-24	30,757	-0.08%
2023/06/05	47	51.11	19	50.93	51.20	28	30,189	0.09%
2023/06/02	32	48.31	76	48.78	49.85	-44	29,311	-0.15%
2023/06/01	15	45.69	17	45.90	45.35	-2	28,629	-0.01%
2023/05/31	12	44.66	24	44.93	45.00	-12	27,799	-0.04%
2023/05/30	15	44.24	3	43.97	43.60	12	27,272	0.04%
2023/05/29	6	44.38	19.2	44.45	44.05	-13.2	27,500	-0.05%
2023/05/26	3.2	42.47	0	0.00	42.15	3.2	27,080	0.01%
2023/05/25	3	43.98	0	0.00	43.50	3	27,046	0.01%
2023/05/24	19	44.44	6	44.16	43.90	13	27,509	0.05%
2023/05/23	10	43.79	4	44.01	43.70	6	28,127	0.02%
2023/05/22	11	43.90	19	44.19	43.70	-8	27,785	-0.03%
2023/05/19	18	42.93	53	43.44	42.50	-35	26,995	-0.13%
2023/05/18	6	40.82	18	42.07	42.20	-12	26,067	-0.05%
2023/05/17	2	40.33	3	40.03	39.95	-1	25,602	0.00%
2023/05/16	1	39.40	0	0.00	39.25	1	25,599	0.00%
2023/05/15	1	38.80	1	39.10	38.95	0	25,739	0.00%
2023/05/12	1	39.65	2	39.45	39.55	-1	26,196	0.00%
2023/05/11	14	39.06	4	39.01	38.80	10	27,085	0.04%
2023/05/10	1	40.10	0	0.00	40.10	1	27,456	0.00%
2023/05/09	17	41.60	1	40.85	40.85	16	28,203	0.06%
2023/05/08	1	42.00	5.2	42.57	42.55	-4.2	28,589	-0.01%
2023/05/05	6	41.79	8	41.58	41.70	-2	28,955	-0.01%
2023/05/04	23	41.88	31	42.10	42.25	-8	29,544	-0.03%
2023/05/03	1	42.30	18	42.42	42.10	-17	30,042	-0.06%
2023/05/02	2	42.70	10	43.07	43.20	-8	30,939	-0.03%
2023/04/28	64	43.42	5	43.44	42.30	59	31,074	0.19%
2023/04/27	16	42.97	13	43.61	43.45	3	30,334	0.01%
2023/04/26	137	42.15	125	42.08	42.75	12	29,778	0.04%	大買/大賣/
2023/04/25	127	42.44	118	44.29	43.00	9	29,262	0.03%	大買/大賣/
2023/04/24	42	44.76	18.2	44.73	45.50	23.8	28,135	0.08%
2023/04/21	25	43.82	43	44.48	43.60	-18	27,259	-0.07%
2023/04/20	162	44.77	362.1	44.45	44.10	-200.1	25,445	-0.79%	大買/大賣/鉅額交易
2023/04/19	210	42.51	40.7	42.82	43.60	169.3	22,841	0.74%	大買/鉅額交易
2023/04/18	12	40.49	19	40.49	39.65	-7	21,741	-0.03%
2023/04/17	13	40.40	5	39.83	40.45	8	21,293	0.04%
2023/04/14	4	38.20	0	0.00	38.20	4	20,859	0.02%
2023/04/13	3	38.97	1	38.70	38.70	2	20,818	0.01%
2023/04/12	2	39.35	1	39.55	39.55	1	20,666	0.00%
2023/04/11	1	39.70	1	39.10	39.10	0	20,577	0.00%
2023/04/10	3	39.03	3	38.95	38.90	0	20,426	0.00%
2023/04/07	2	38.75	3	38.72	38.80	-1	20,339	0.00%
2023/03/31	4	38.40	13	38.56	38.55	-9	20,243	-0.04%
2023/03/30	2	38.25	0	0.00	38.25	2	20,171	0.01%
2023/03/29	1	38.45	0	0.00	38.20	1	20,138	0.00%
2023/03/28	1	38.95	1	38.15	38.25	0	20,130	0.00%
2023/03/27	3	39.50	0	0.00	39.00	3	19,980	0.02%
2023/03/24	2	38.45	1	39.15	39.15	1	19,905	0.01%
2023/03/23	3.1	39.08	3	39.03	38.95	0.1	19,818	0.00%
2023/03/22	13	40.57	27	40.55	40.05	-14	19,608	-0.07%
2023/03/21	9	40.91	11	40.85	40.55	-2	19,464	-0.01%
2023/03/20	27	39.99	1	39.70	40.00	26	19,267	0.13%
2023/03/17	18	40.69	34	40.27	40.20	-16	19,160	-0.08%
2023/03/16	18	40.77	5	40.41	40.30	13	18,916	0.07%
2023/03/15	13	40.97	3.1	41.23	40.65	9.9	18,713	0.05%
2023/03/14	2	40.55	3	40.60	40.45	-1	18,427	-0.01%
2023/03/13	52	40.14	54	39.28	40.40	-2	18,211	-0.01%
2023/03/10	8.1	40.04	1.6	39.84	39.60	6.5	18,022	0.04%
2023/03/09	124	40.95	111	41.04	41.00	13	17,743	0.07%	大買/大賣/
2023/03/08	20.5	42.59	21.1	42.27	42.60	-0.6	17,033	0.00%
2023/03/07	13.2	41.50	7	41.53	41.25	6.2	16,222	0.04%
2023/03/06	24	41.01	47	41.38	40.95	-23	15,670	-0.15%
2023/03/03	4	39.55	11	39.44	39.15	-7	14,883	-0.05%
2023/03/02	4	39.40	2	39.45	39.30	2	14,712	0.01%
2023/03/01	11	39.30	24	39.78	39.70	-13	14,472	-0.09%
2023/02/24	11	38.44	12.1	38.16	38.00	-1.1	13,947	-0.01%
2023/02/23	7	39.37	4	39.20	38.90	3	13,626	0.02%
2023/02/22	9	39.92	13	39.59	39.25	-4	13,325	-0.03%
2023/02/21	17	39.32	50.3	39.92	41.35	-33.3	12,743	-0.26%
2023/02/20	4.1	37.85	31	38.03	38.00	-26.9	11,775	-0.23%
2023/02/17	7	37.55	4	37.76	37.85	3	11,738	0.03%
2023/02/16	7	37.24	4	37.16	37.45	3	11,607	0.03%
2023/02/15	25	37.36	1	37.20	36.95	24	11,476	0.21%
2023/02/14	8	37.09	1	37.75	36.80	7	11,304	0.06%
2023/02/13	6	37.63	11	37.85	37.40	-5	11,196	-0.04%
2023/02/10	21	38.66	29.2	38.64	37.80	-8.2	11,041	-0.07%
2023/02/09	63	39.02	72	39.05	38.75	-9	10,531	-0.09%
2023/02/08	16	37.01	6	37.23	36.85	10	9,585	0.10%
2023/02/07	47	37.08	42	36.93	37.85	5	8,994	0.06%
2023/02/06	15	37.68	25	38.12	38.35	-10	8,026	-0.12%
2023/02/03	12.1	38.18	14	38.12	38.30	-2	7,409	-0.03%
2023/02/02	34	37.23	43	37.37	38.00	-9	6,824	-0.13%
2023/02/01	18.1	36.27	27	36.20	36.45	-9	5,941	-0.15%
2023/01/31	39.1	35.10	73	35.11	35.20	-34	5,156	-0.66%
2023/01/30	1	32.55	14	32.60	32.60	-13	4,049	-0.32%
2023/01/17	1	29.25	3	29.50	29.65	-2	3,594	-0.06%
2023/01/16	4	29.23	3	29.75	29.15	1	3,596	0.03%
2023/01/13	5	29.27	0	0.00	29.20	5	3,613	0.14%
2023/01/11	1	29.75	0	0.00	29.70	1	3,685	0.03%
2023/01/10	1	29.70	0	0.00	29.65	1	3,701	0.03%
2023/01/09	0	0.00	0.5	30.40	30.40	-0.5	3,687	-0.01%
2023/01/05	5	30.70	0	0.00	30.40	5	3,744	0.13%
2023/01/04	0.1	30.70	9	31.08	30.65	-8.9	3,743	-0.24%
2023/01/03	0	0.00	2	30.50	30.60	-2	3,722	-0.05%
2022/12/30	0	0.00	2	29.93	29.85	-2	3,717	-0.05%
2022/12/29	1	29.35	1	29.40	29.45	0	3,859	0.00%
2022/12/28	2.3	29.88	1	30.20	29.80	1.3	3,871	0.03%
2022/12/27	2	30.50	0	0.00	30.35	2	3,897	0.05%
2022/12/26	2	30.50	0	0.00	30.30	2	3,913	0.05%
2022/12/23	1	29.90	1	30.30	30.40	0	3,938	0.00%
2022/12/22	0	0.00	5	30.55	30.15	-5	4,023	-0.12%
2022/12/21	0	0.00	5	30.20	30.00	-5	4,099	-0.12%
2022/12/20	6	29.84	1	29.75	29.75	5	4,113	0.12%
2022/12/19	0	0.00	20	30.25	30.40	-20	4,133	-0.48%
2022/12/16	20	30.47	20	30.48	30.10	0	4,159	0.00%
2022/12/15	22	31.04	4	31.11	31.00	18	4,148	0.43%
2022/12/13	0	0.00	18	30.49	30.35	-18	4,218	-0.43%
2022/12/12	3	29.88	10	30.06	30.25	-7	4,227	-0.17%
2022/12/09	28	30.43	1	30.70	30.05	27	4,290	0.63%
2022/12/08	1	29.85	2	30.05	29.90	-1	4,284	-0.02%
2022/12/07	7.1	29.94	0	0.00	29.90	7.1	4,285	0.16%
2022/12/06	4	30.44	3	30.55	30.20	1	4,259	0.02%
2022/12/05	0	0.00	1	31.30	31.10	-1	4,283	-0.02%
2022/12/02	2	31.03	2	31.00	30.90	0	4,236	0.00%
2022/12/01	0	0.00	2	30.43	30.35	-2	4,090	-0.05%
2022/11/30	0	0.00	1	30.10	30.00	-1	4,014	-0.02%
2022/11/29	1	30.00	2	30.13	30.15	-1	4,026	-0.02%
2022/11/25	0	0.00	3	30.17	29.85	-3	4,051	-0.07%
2022/11/24	0.1	29.75	6	29.85	29.95	-6	4,013	-0.15%
2022/11/23	1	29.35	0	0.00	29.35	1	3,981	0.03%
2022/11/22	0	0.00	1	29.30	29.30	-1	4,025	-0.02%
2022/11/21	2	29.75	1	29.85	29.65	1	4,037	0.02%
2022/11/18	1	29.90	4	29.73	29.60	-3	4,047	-0.07%
2022/11/17	3	30.40	0	0.00	30.05	3	4,006	0.07%
2022/11/16	7	30.26	2	29.95	29.90	5	3,918	0.13%
2022/11/15	3	30.35	12	30.12	30.40	-9	3,853	-0.23%
2022/11/14	2.1	29.45	0	0.00	29.55	2.1	3,646	0.06%
2022/11/11	0.1	29.10	27	29.10	29.15	-27	3,639	-0.74%
2022/11/09	29	29.99	2	29.60	29.45	27	3,743	0.72%
2022/11/07	7	29.70	2	29.70	29.55	5	3,673	0.14%
2022/11/04	0	0.00	5	29.45	29.85	-5	3,647	-0.14%
2022/11/03	2	28.85	0.1	28.95	29.00	1.9	3,582	0.05%
2022/11/01	0	0.00	1	28.15	28.40	-1	3,575	-0.03%
2022/10/27	0	0.00	3	27.75	27.85	-3	3,700	-0.08%
2022/10/26	3	27.93	3.3	27.68	27.60	-0.3	3,758	-0.01%
2022/10/25	0.8	27.60	6	27.67	27.65	-5.2	3,875	-0.14%
2022/10/24	0	0.00	5.8	27.67	27.40	-5.8	4,217	-0.14%
2022/10/21	4	27.44	2	27.45	27.45	2	4,228	0.05%
2022/10/20	4	27.70	0	0.00	27.30	4	4,225	0.09%
2022/10/19	0.1	28.35	0	0.00	27.85	0.1	4,199	0.00%
2022/10/18	0	0.00	5	28.25	28.25	-5	4,225	-0.12%
2022/10/17	3	27.00	0	0.00	27.80	3	4,251	0.07%
2022/10/14	5	28.20	0	0.00	28.15	5	4,281	0.12%
2022/10/13	1.1	28.30	5	27.44	27.20	-3.9	4,332	-0.09%
2022/10/12	0	0.00	5	28.66	28.70	-5	4,314	-0.12%
2022/10/11	1.1	28.86	0	0.00	28.75	1.1	4,388	0.03%
2022/10/07	3	29.75	5	29.55	29.60	-2	4,430	-0.05%
2022/10/06	23	29.81	7	29.87	29.85	16	4,486	0.36%
2022/09/29	4	28.43	16	28.68	28.20	-12	4,664	-0.26%
2022/09/28	17	28.06	5.3	28.53	27.75	11.7	4,663	0.25%
2022/09/27	3	27.80	144	28.07	28.20	-141	4,600	-3.06%	大賣/鉅額交易
2022/09/26	5	28.15	15	28.85	27.80	-10	4,633	-0.22%
2022/09/23	12	29.84	10.1	29.80	29.50	1.9	4,634	0.04%
2022/09/22	3.1	30.10	16	30.03	29.95	-12.9	4,673	-0.28%
2022/09/21	0.1	30.30	14	30.38	30.05	-13.9	4,752	-0.29%
2022/09/20	21.3	29.81	9	30.14	30.30	12.3	4,883	0.25%
2022/09/19	1	29.05	2	29.40	28.85	-1	4,809	-0.02%
2022/09/16	21	29.77	10	29.85	29.60	11	4,830	0.23%
2022/09/15	12	29.85	21	30.02	29.55	-9	4,799	-0.19%
2022/09/05	0	0.00	20	28.80	28.85	-20	4,866	-0.41%
2022/09/02	0	0.00	10	29.85	29.45	-10	4,858	-0.21%
2022/09/01	0	0.00	20	29.83	29.55	-20	4,867	-0.41%
2022/08/31	46	30.21	17	29.94	30.30	29	4,882	0.59%
2022/08/30	1	29.70	0	0.00	29.55	1	4,830	0.02%
2022/08/29	1	29.40	0	0.00	29.50	1	4,860	0.02%
2022/08/19	0	0.00	1	30.60	30.55	-1	4,798	-0.02%
2022/08/17	4	30.36	5	30.50	30.25	-1	4,779	-0.02%
2022/08/16	0	0.00	2	31.20	31.20	-2	4,682	-0.04%
2022/08/15	0	0.00	2	30.95	31.25	-2	4,692	-0.04%
2022/08/12	0	0.00	1	30.45	30.50	-1	4,800	-0.02%
2022/08/10	2	30.38	6	30.27	30.30	-4	4,986	-0.08%
2022/08/09	1	30.00	0	0.00	30.10	1	4,986	0.02%
2022/08/08	3	29.47	1	29.65	29.70	2	4,982	0.04%
2022/08/04	1	29.90	0	0.00	29.90	1	4,959	0.02%
2022/08/03	3	30.73	0	0.00	30.50	3	4,927	0.06%
2022/08/02	1	31.30	0	0.00	31.35	1	4,893	0.02%
2022/08/01	15	32.09	4	32.15	31.95	11	4,889	0.22%
2022/07/29	7	31.27	11	31.51	31.90	-4	4,757	-0.08%
2022/07/28	0	0.00	4	30.40	30.40	-4	4,468	-0.09%
2022/07/26	3	30.30	0	0.00	30.10	3	4,433	0.07%
2022/07/22	0	0.00	1	31.95	31.35	-1	4,372	-0.02%
2022/07/21	0	0.00	1	31.75	31.75	-1	4,397	-0.02%
2022/07/19	20	31.50	1	31.50	31.50	19	4,411	0.43%
2022/07/18	0	0.00	1	31.20	31.05	-1	4,407	-0.02%
2022/07/15	4	31.06	16	30.90	31.10	-12	4,350	-0.28%
2022/07/14	2	30.25	3	30.47	30.90	-1	4,320	-0.02%
2022/07/13	1	30.05	2	30.15	30.00	-1	4,256	-0.02%
2022/07/12	1	29.30	0	0.00	29.25	1	4,282	0.02%
2022/07/11	12	30.55	0	0.00	30.20	12	4,322	0.28%
2022/07/08	0	0.00	2	30.25	30.30	-2	4,278	-0.05%
2022/07/07	0	0.00	6	28.60	28.90	-6	4,186	-0.14%
2022/07/04	1	27.90	14	27.84	27.55	-13	4,364	-0.30%
2022/07/01	4	29.23	0	0.00	28.35	4	4,636	0.09%
2022/06/30	1	29.00	8.4	29.24	28.80	-7.4	4,741	-0.16%
2022/06/29	12	30.24	8.6	30.18	30.20	3.4	4,745	0.07%
2022/06/28	32	30.28	7	30.66	30.80	25	4,778	0.52%
2022/06/27	0	0.00	1	29.95	29.80	-1	4,773	-0.02%
2022/06/24	0	0.00	1	29.80	29.80	-1	4,888	-0.02%
2022/06/23	0	0.00	1	29.00	28.90	-1	4,897	-0.02%
2022/06/22	2	28.10	0	0.00	28.45	2	5,049	0.04%
2022/06/20	2	27.55	0	0.00	27.20	2	5,300	0.04%
2022/06/16	0	29.10	10	29.26	28.60	-10	5,606	-0.18%
2022/06/15	9	29.43	2	29.60	29.35	7	5,699	0.12%
2022/06/14	3	28.30	1	28.00	28.90	2	5,669	0.04%
2022/06/10	3	29.30	0	0.00	29.30	3	5,851	0.05%
2022/06/09	3	29.80	0	0.00	29.65	3	6,019	0.05%
2022/06/08	1	29.70	2	30.00	29.70	-1	6,068	-0.02%
2022/06/01	2	29.50	0	0.00	29.45	2	6,505	0.03%
2022/05/30	2	29.30	2	29.30	29.40	0	6,732	0.00%
2022/05/27	2	28.75	0	0.00	28.90	2	6,752	0.03%
2022/05/26	0	28.60	0	0.00	28.55	0	6,779	0.00%
2022/05/23	2	29.05	0	0.00	28.80	2	6,884	0.03%
2022/05/20	5	29.75	1	30.20	29.40	4	6,919	0.06%
2022/05/18	0	0.00	15	29.10	29.45	-15	6,814	-0.22%
2022/05/17	0	0.00	2	28.23	28.50	-2	6,817	-0.03%
2022/05/16	1	27.90	2	27.90	27.35	-1	6,873	-0.01%
2022/05/12	1	26.60	0	0.00	26.55	1	6,994	0.01%
2022/05/10	1	27.50	0	0.00	27.45	1	7,051	0.01%
2022/05/09	2	27.25	5	27.70	27.15	-3	7,221	-0.04%
2022/05/06	0	0.00	20	28.90	28.70	-20	7,247	-0.28%
2022/05/04	1	29.05	0	0.00	29.10	1	7,306	0.01%
2022/04/28	1	28.75	10	29.05	28.85	-9	7,530	-0.12%
2022/04/27	20	28.45	0	0.00	28.75	20	7,545	0.27%
2022/04/26	0	0.00	10	29.45	29.20	-10	7,622	-0.13%
2022/04/25	0.1	29.55	0	0.00	29.20	0.1	7,678	0.00%
2022/04/22	1	31.00	20	31.24	31.05	-19	7,645	-0.25%
2022/04/21	3	31.60	20	31.65	31.60	-17	7,709	-0.22%
2022/04/20	22	32.34	2	32.33	32.30	20	7,785	0.26%
2022/04/18	6	31.62	15	31.66	31.30	-9	8,049	-0.11%
2022/04/15	2	31.95	15	32.03	31.90	-13	8,136	-0.16%
2022/04/14	21	32.50	1	32.30	32.30	20	8,330	0.24%
2022/04/13	10	32.68	1	32.65	32.85	9	8,546	0.11%
2022/04/12	16	32.38	0	0.00	32.50	16	9,449	0.17%
2022/04/11	6	33.22	11	32.71	32.70	-5	9,696	-0.05%
2022/04/08	1	34.50	0	0.00	34.15	1	9,656	0.01%
2022/04/07	14	35.04	7	35.71	34.05	7	9,718	0.07%
2022/04/01	1	35.15	0	0.00	35.90	1	9,998	0.01%
2022/03/31	3	35.67	2	35.75	35.50	1	11,313	0.01%
2022/03/30	2	35.43	25	35.91	35.95	-23	12,911	-0.18%
2022/03/29	5	35.01	2	36.05	34.90	3	13,307	0.02%
2022/03/28	1	35.00	1	35.10	35.55	0	13,210	0.00%
2022/03/25	21	35.75	12	36.14	35.60	9	13,187	0.07%
2022/03/24	1	35.90	17	35.77	35.50	-16	13,079	-0.12%
2022/03/23	2	35.35	19	35.37	35.35	-17	13,109	-0.13%
2022/03/22	5	35.39	8	35.36	35.70	-3	13,328	-0.02%
2022/03/21	2	35.05	42	35.01	35.10	-40	13,991	-0.29%
2022/03/18	1	34.45	6	34.49	34.35	-5	14,029	-0.04%
2022/03/17	1	33.65	21	33.80	33.75	-20	14,278	-0.14%
2022/03/16	27	33.16	20	33.65	32.95	7	14,679	0.05%
2022/03/15	3	33.37	13	33.12	32.85	-10	14,651	-0.07%
2022/03/14	18	34.16	0	0.00	33.45	18	14,637	0.12%
2022/03/11	1	34.75	0	0.00	34.75	1	14,521	0.01%
2022/03/10	0	0.00	2	34.55	34.35	-2	14,539	-0.01%
2022/03/09	1	33.05	36	33.76	34.00	-35	14,477	-0.24%
2022/03/08	8	32.34	0	0.00	32.15	8	14,571	0.05%
2022/03/07	10	33.15	1	33.00	33.00	9	14,967	0.06%
2022/03/04	1	34.45	0	0.00	34.40	1	15,099	0.01%
2022/03/01	0	0.00	2	33.90	33.85	-2	15,363	-0.01%
2022/02/25	1	33.70	1	33.25	33.25	0	15,621	0.00%
2022/02/24	6	33.15	1	34.10	33.30	5	15,743	0.03%
2022/02/22	1	34.30	0	0.00	34.20	1	16,268	0.01%
2022/02/21	9	35.05	0	0.00	35.20	9	16,631	0.05%
2022/02/18	6	35.57	5	35.34	35.55	1	17,442	0.01%
2022/02/17	1	34.85	8	35.12	34.95	-7	17,780	-0.04%
2022/02/16	0	0.00	4	34.88	34.85	-4	18,411	-0.02%
2022/02/15	0	0.00	11	34.40	33.90	-11	18,703	-0.06%
2022/02/14	1	33.55	28.1	33.57	33.60	-27.1	19,805	-0.14%
2022/02/10	10	34.70	2	34.88	34.80	8	21,483	0.04%
2022/02/09	6	35.29	9	35.30	35.10	-3	21,905	-0.01%
2022/02/08	1	34.25	34	34.57	34.75	-33	22,079	-0.15%
2022/02/07	20	33.95	0	0.00	33.95	20	22,587	0.09%
2022/01/26	5	31.79	0	0.00	31.95	5	22,967	0.02%
2022/01/25	9	32.19	8	32.20	32.10	1	23,820	0.00%
2022/01/24	4	32.59	0	0.00	32.80	4	24,747	0.02%
2022/01/21	16	33.63	4	34.30	33.40	12	26,168	0.05%
2022/01/20	11	34.02	4	34.09	34.10	7	27,583	0.03%
2022/01/19	7	34.61	5	34.30	34.10	2	28,672	0.01%
2022/01/18	17	34.36	9	34.13	34.10	8	29,621	0.03%
2022/01/17	5.1	34.40	29	34.34	34.60	-23.9	29,597	-0.08%
2022/01/14	26	33.25	1	33.55	33.55	25	29,550	0.08%
2022/01/13	10	34.05	0	0.00	34.00	10	29,675	0.03%
2022/01/12	12	34.54	20	34.26	34.30	-8	29,584	-0.03%
2022/01/11	33	34.94	6	35.31	34.50	27	29,498	0.09%
2022/01/10	1.3	35.58	1	36.10	35.75	0.3	29,286	0.00%
2022/01/07	21	36.57	20	36.15	36.25	1	29,165	0.00%
2022/01/06	2	37.53	6	37.43	37.35	-4	28,931	-0.01%
2022/01/05	51	37.90	39	38.22	37.15	12	28,728	0.04%
2022/01/04	16	36.69	22	36.85	37.10	-6	27,826	-0.02%
2022/01/03	49	36.17	16	36.05	35.95	33	27,520	0.12%
2021/12/30	8	36.69	6	36.63	36.60	2	27,480	0.01%
2021/12/29	8	36.68	8	36.90	36.65	0	27,441	0.00%
2021/12/28	10	37.23	13	37.75	36.90	-3	27,314	-0.01%
2021/12/27	175	37.98	106	38.06	37.60	69	27,062	0.25%	大買/大賣/
2021/12/24	16	38.71	139	38.81	39.95	-123	26,024	-0.47%	大賣/鉅額交易
2021/12/23	20	36.48	15	36.54	36.35	5	24,424	0.02%
2021/12/22	1	35.30	5	35.51	35.20	-4	24,030	-0.02%
2021/12/20	0	0.00	3	34.85	35.30	-3	24,258	-0.01%
2021/12/17	14	35.08	0	0.00	35.20	14	24,494	0.06%
2021/12/16	23	35.95	20	36.30	36.00	3	25,278	0.01%
2021/12/15	26	35.88	36	35.99	35.00	-10	25,333	-0.04%
2021/12/14	9	35.58	1	35.85	35.60	8	24,657	0.03%
2021/12/13	6	35.74	10	36.02	35.50	-4	24,521	-0.02%
2021/12/10	11	35.73	15	35.09	36.00	-4	24,219	-0.02%
2021/12/09	6	34.00	13	34.42	34.00	-7	23,755	-0.03%
2021/12/08	12	33.99	1	33.95	33.80	11	23,674	0.05%
2021/12/07	1	33.60	0	0.00	33.55	1	23,573	0.00%
2021/12/06	1	33.70	10	34.00	33.80	-9	23,497	-0.04%
2021/12/03	3	33.10	5	33.30	33.15	-2	23,397	-0.01%
2021/12/02	7	32.60	6	33.08	32.35	1	23,306	0.00%
2021/12/01	33	33.10	4	33.13	33.25	29	23,147	0.13%
2021/11/30	7	35.89	12	35.69	35.00	-5	22,756	-0.02%
2021/11/29	2	33.58	13	34.36	34.50	-11	22,557	-0.05%
2021/11/26	2	34.28	2	34.73	34.40	0	22,383	0.00%
2021/11/25	6	34.42	4	34.49	34.40	2	22,180	0.01%
2021/11/24	9	34.89	8	34.86	34.75	1	22,068	0.00%
2021/11/23	4	35.48	0	0.00	35.20	4	21,840	0.02%
2021/11/22	13	35.62	2	35.65	35.40	11	21,725	0.05%
2021/11/19	51	35.71	47	35.91	35.90	4	21,562	0.02%
2021/11/18	68	36.48	22	36.37	36.00	46	21,120	0.22%
2021/11/17	119	37.63	82	38.28	37.30	37	20,685	0.18%	大買/
2021/11/16	21	36.63	20	36.77	37.25	1	19,849	0.01%
2021/11/15	33	37.70	29	38.01	37.25	4	19,423	0.02%
2021/11/12	18	36.10	40	35.87	35.85	-22	18,705	-0.12%
2021/11/11	217	36.88	187	36.95	36.25	30	18,338	0.16%	大買/大賣/
2021/11/10	70	36.59	43	37.46	37.10	27	17,216	0.16%
2021/11/09	12	35.14	18	35.37	34.90	-6	15,946	-0.04%
2021/11/08	20	34.51	89	34.64	34.70	-69	15,597	-0.44%
2021/11/05	60	33.74	15	33.76	34.25	45	15,295	0.29%
2021/11/04	180	34.60	72	34.11	34.40	108	14,950	0.72%	大買/鉅額交易
2021/11/03	27	33.46	22	33.81	33.30	5	14,421	0.03%
2021/11/02	244	33.88	206	35.06	33.10	38	14,291	0.27%	大買/大賣/
2021/11/01	108	35.78	40	36.04	36.30	68	13,606	0.50%	大買/
2021/10/29	100	33.95	97	33.81	34.60	3	12,750	0.02%
2021/10/28	248	32.22	235.6	32.12	32.20	12.4	11,254	0.11%	大買/大賣/
2021/10/27	18.6	30.18	63	30.98	31.95	-44.4	9,770	-0.45%
2021/10/26	36	29.97	74	29.99	29.05	-38	8,702	-0.44%
2021/10/25	1	28.15	3	28.35	28.45	-2	7,660	-0.03%
2021/10/22	1	27.85	0	0.00	27.95	1	7,743	0.01%
2021/10/21	3	28.65	5	28.30	28.00	-2	8,139	-0.02%
2021/10/20	5	27.45	1	27.45	27.55	4	7,934	0.05%
2021/10/19	0	0.00	1	27.50	27.35	-1	7,935	-0.01%
2021/10/18	0	0.00	8	26.94	26.95	-8	7,912	-0.10%
2021/10/15	0	0.00	20	26.85	26.80	-20	7,937	-0.25%
2021/10/14	0	0.00	16	26.70	26.45	-16	7,930	-0.20%
2021/10/13	25	26.74	12.6	26.81	26.60	12.4	7,905	0.16%
2021/10/12	4	27.41	26	27.73	27.25	-22	7,841	-0.28%
2021/10/08	6	28.15	6	28.14	28.05	0	7,779	0.00%
2021/10/07	33.8	28.22	23	28.05	28.55	10.8	7,768	0.14%
2021/10/06	16	28.63	11	28.52	27.50	5	7,741	0.06%
2021/10/05	8	28.19	20.2	28.35	28.30	-12.2	7,721	-0.16%
2021/10/04	45	28.90	53	29.00	28.80	-8	7,622	-0.10%
2021/10/01	20	28.73	4	28.80	28.50	16	7,383	0.22%
2021/09/30	13	28.60	3	28.43	28.45	10	7,122	0.14%
2021/09/29	16	28.38	32	28.60	28.25	-16	7,123	-0.22%
2021/09/28	20	28.50	8	28.51	28.75	12	7,226	0.17%
2021/09/27	1	28.50	2	28.30	28.10	-1	7,833	-0.01%
2021/09/24	24	29.08	3	29.03	28.90	21	8,042	0.26%
2021/09/23	73	29.40	42	29.19	29.35	31	7,733	0.40%
2021/09/22	11	28.59	19	28.71	29.40	-8	6,798	-0.12%
2021/09/17	50	28.15	100	27.95	27.90	-50	6,444	-0.78%
2021/09/16	0	0.00	10	27.85	27.25	-10	6,417	-0.16%
2021/09/08	1	26.35	0	0.00	26.30	1	6,296	0.02%
2021/09/07	10	26.70	2	26.90	26.95	8	6,297	0.13%
2021/09/06	1	27.10	3	27.07	26.80	-2	6,296	-0.03%
2021/09/03	0	0.00	1	27.35	27.25	-1	6,211	-0.02%
2021/09/02	0	0.00	2	27.25	26.55	-2	6,134	-0.03%
2021/09/01	0	0.00	10	26.75	27.25	-10	6,095	-0.16%
2021/08/27	15	27.00	5	26.85	26.60	10	6,056	0.17%
2021/08/26	0	0.00	1	26.65	26.55	-1	6,004	-0.02%
2021/08/25	1	26.20	17	26.22	26.70	-16	5,983	-0.27%
2021/08/19	1	25.40	3	26.05	25.30	-2	6,012	-0.03%
2021/08/17	0	0.00	8	26.51	26.00	-8	6,029	-0.13%
2021/08/16	12	26.48	0	0.00	26.45	12	6,022	0.20%
2021/08/13	0	0.00	2	27.25	27.00	-2	5,997	-0.03%
2021/08/12	12	27.88	0	0.00	27.30	12	5,980	0.20%
2021/08/11	1	27.45	1	28.10	27.90	0	5,844	0.00%
2021/08/10	10	27.25	25	27.25	27.25	-15	5,705	-0.26%
2021/08/09	12	28.13	6	27.85	27.80	6	5,752	0.10%
2021/08/06	42	28.67	49	28.58	28.45	-7	5,749	-0.12%
2021/08/05	2	27.68	0	0.00	27.50	2	5,460	0.04%
2021/08/04	0	0.00	6	27.95	28.05	-6	5,397	-0.11%
2021/07/30	2	27.00	0	0.00	26.95	2	5,531	0.04%
2021/07/29	0	0.00	5	27.05	27.05	-5	5,629	-0.09%
2021/07/28	2	27.65	0	0.00	27.50	2	5,589	0.04%
2021/07/27	14	28.20	31	28.11	28.30	-17	5,543	-0.31%
2021/07/26	6	26.90	5	26.80	26.80	1	5,184	0.02%
2021/07/23	2	26.15	0	0.00	26.30	2	5,234	0.04%
2021/07/21	0	0.00	20	26.09	25.90	-20	5,396	-0.37%
2021/07/19	20	26.98	0	0.00	26.95	20	5,420	0.37%
2021/07/16	0	0.00	0	27.05	26.85	0	5,517	0.00%
2021/07/14	15	26.60	0	0.00	26.50	15	5,657	0.27%
2021/07/12	11	27.35	17	27.03	27.55	-6	5,613	-0.11%
2021/07/09	6	26.90	2	26.85	26.85	4	5,555	0.07%
2021/07/08	1	27.40	1	27.35	27.25	0	5,633	0.00%
2021/07/07	58	27.49	20	27.58	27.35	38	5,739	0.66%
2021/07/06	26	28.14	38	27.94	27.90	-12	5,753	-0.21%
2021/07/05	35	29.19	27.3	29.10	28.85	7.7	5,841	0.13%
2021/07/02	78	28.23	148	28.35	28.90	-70	5,701	-1.23%	大賣/
2021/07/01	42.3	27.29	39	27.68	27.50	3.3	5,185	0.06%
2021/06/30	6	26.00	0	0.00	26.00	6	5,396	0.11%
2021/06/29	11	25.92	0	0.00	25.85	11	5,802	0.19%
2021/06/28	34	26.25	4	26.48	26.25	30	5,815	0.52%
2021/06/25	4	27.65	0	0.00	27.70	4	5,871	0.07%
2021/06/24	11	27.23	0	0.00	27.15	11	5,800	0.19%
2021/06/16	0	0.00	1	27.25	27.15	-1	6,019	-0.02%
2021/06/11	1	26.95	1	27.00	26.85	0	6,058	0.00%
2021/06/04	1	26.50	0	0.00	26.30	1	6,241	0.02%
2021/06/03	0	0.00	3	26.90	26.85	-3	6,280	-0.05%
2021/06/01	2	26.60	0	0.00	26.65	2	6,455	0.03%
2021/05/26	0	0.00	2	25.75	25.70	-2	6,527	-0.03%
2021/05/21	10	25.55	11	25.50	25.50	-1	6,611	-0.02%
2021/05/20	0	0.00	3	25.23	25.15	-3	6,854	-0.04%
2021/05/19	1	24.80	0	0.00	25.05	1	6,914	0.01%
2021/05/17	10	22.77	1	23.40	23.00	9	6,981	0.13%
2021/05/13	1	25.10	2	24.40	25.05	-1	7,022	-0.01%
2021/05/12	14	25.84	3	25.70	25.45	11	6,988	0.16%
2021/05/11	14	27.01	2	26.38	26.55	12	6,855	0.18%
2021/05/10	3	28.48	12	28.29	28.25	-9	6,814	-0.13%
2021/05/07	0	0.00	1	28.95	28.95	-1	6,742	-0.01%
2021/05/06	8	28.45	27	28.38	29.05	-19	6,726	-0.28%
2021/05/04	19	27.95	1	27.20	27.20	18	6,710	0.27%
2021/05/03	12	28.86	0	0.00	28.50	12	6,635	0.18%
2021/04/29	4	29.60	7	29.49	29.45	-3	6,620	-0.05%
2021/04/28	2	29.95	5	30.01	29.90	-3	6,596	-0.05%
2021/04/26	3	29.08	0	0.00	29.05	3	6,546	0.05%
2021/04/23	14	29.07	2	29.05	29.05	12	6,574	0.18%
2021/04/22	6	29.71	17	29.31	29.05	-11	6,618	-0.17%
2021/04/21	7	30.17	31	30.05	29.95	-24	6,558	-0.37%
2021/04/20	10	29.60	2	29.65	29.65	8	6,499	0.12%
2021/04/19	0	0.00	15	29.54	29.45	-15	6,594	-0.23%
2021/04/16	4	29.15	1.2	29.35	29.25	2.8	6,646	0.04%
2021/04/14	20	28.61	0	0.00	28.95	20	7,744	0.26%
2021/04/13	12	29.40	0	0.00	29.25	12	7,860	0.15%
2021/04/12	13	30.10	1	30.15	30.15	12	7,837	0.15%
2021/04/09	20	30.24	5	30.30	30.10	15	7,846	0.19%
2021/04/08	24	31.18	31	31.09	30.95	-7	7,669	-0.09%
2021/04/07	25	31.17	3	31.28	31.30	22	7,565	0.29%
2021/04/06	33	31.03	111	31.20	31.35	-78	7,343	-1.06%	大賣/
2021/04/01	3	29.65	69	29.88	29.90	-66	6,835	-0.97%
2021/03/31	0	0.00	1	29.00	28.95	-1	6,472	-0.02%
2021/03/30	1	29.20	3	29.13	29.15	-2	6,609	-0.03%
2021/03/29	17	28.65	17	28.63	28.65	0	6,537	0.00%
2021/03/26	1	28.65	0	0.00	28.75	1	6,590	0.02%
2021/03/25	1	28.70	2	29.03	28.70	-1	6,643	-0.02%
2021/03/24	3	28.63	0	0.00	28.60	3	6,640	0.05%
2021/03/23	2	29.25	0	0.00	28.75	2	6,679	0.03%
2021/03/19	0	0.00	1	28.85	28.90	-1	6,684	-0.01%
2021/03/18	1	28.70	0	0.00	28.70	1	6,677	0.01%
2021/03/17	2	28.65	0	0.00	28.65	2	6,757	0.03%
2021/03/16	6	28.40	0	0.00	28.40	6	6,885	0.09%
2021/03/15	0	0.00	0.7	28.50	28.35	-0.7	6,999	-0.01%
2021/03/12	20	28.65	0	0.00	28.55	20	7,075	0.28%
2021/03/11	10	28.45	0	0.00	28.70	10	7,383	0.14%
2021/03/10	1	28.55	2	28.60	28.55	-1	7,414	-0.01%
2021/03/09	1	28.60	2	29.00	28.60	-1	7,626	-0.01%
2021/03/08	0	0.00	3	29.00	28.95	-3	7,746	-0.04%
2021/03/05	1	29.05	2	29.20	29.30	-1	7,831	-0.01%
2021/03/04	0	0.00	3	28.65	28.75	-3	7,950	-0.04%
2021/03/02	2	28.85	0	0.00	28.90	2	8,466	0.02%
2021/02/26	2	29.05	5	29.30	29.30	-3	9,090	-0.03%
2021/02/25	1	29.30	2	29.45	29.40	-1	9,524	-0.01%
2021/02/24	2	29.60	2	29.80	29.30	0	9,629	0.00%
2021/02/23	6	29.78	0	0.00	29.70	6	9,582	0.06%
2021/02/22	14	30.26	15.2	30.11	30.10	-1.2	9,545	-0.01%
2021/02/19	0.5	29.75	5	29.51	29.75	-4.5	9,340	-0.05%
2021/02/18	0	0.00	1	29.10	29.15	-1	9,323	-0.01%
2021/02/17	21	28.86	22	28.82	28.95	-1	9,339	-0.01%
2021/02/05	3	28.80	0	0.00	28.85	3	9,308	0.03%
2021/02/04	27	29.17	0	0.00	29.10	27	9,358	0.29%
2021/02/03	3	28.50	1	28.60	28.50	2	9,326	0.02%
2021/02/02	1	27.95	1	27.95	28.20	0	9,438	0.00%
2021/01/29	1	28.20	0.3	28.00	28.20	0.8	9,673	0.01%
2021/01/28	3	28.90	9	28.87	28.80	-6	9,829	-0.06%
2021/01/27	8	28.54	1	29.10	29.15	7	9,855	0.07%
2021/01/26	5	29.27	1	28.95	28.85	4	9,887	0.04%
2021/01/22	2.5	28.27	1	28.60	28.60	1.5	9,901	0.02%
2021/01/21	3	27.93	0	0.00	27.95	3	9,941	0.03%
2021/01/20	30.2	28.27	0	0.00	28.20	30.2	10,007	0.30%
2021/01/19	2	29.25	1	29.65	29.20	1	9,997	0.01%
2021/01/18	11	28.42	5	28.45	29.15	6	10,064	0.06%
2021/01/15	3	28.85	2	28.90	28.80	1	10,122	0.01%
2021/01/14	0	0.00	11	29.64	29.55	-11	10,154	-0.11%
2021/01/13	6	29.13	10	29.10	29.05	-4	10,198	-0.04%
2021/01/12	24	29.25	12	29.26	29.00	12	10,221	0.12%
2021/01/11	12	29.73	1	29.70	29.65	11	10,156	0.11%
2021/01/08	26	30.01	8	30.04	30.20	18	10,271	0.18%
2021/01/07	29	30.56	62	30.81	31.25	-33	10,264	-0.32%
2021/01/06	8	29.56	37	29.97	29.45	-29	10,401	-0.28%
2021/01/05	0	0.00	1	29.55	29.50	-1	10,848	-0.01%
2020/12/31	0	0.00	6	29.13	28.95	-6	10,719	-0.06%
2020/12/30	1	29.00	5	29.25	29.00	-4	10,720	-0.04%
2020/12/29	2	28.90	1	28.85	28.85	1	10,861	0.01%
2020/12/25	1	28.70	10	28.80	28.85	-9	10,741	-0.08%
2020/12/24	13	29.23	4	28.95	29.05	9	10,699	0.08%
2020/12/22	3	27.95	4	28.16	27.80	-1	10,587	-0.01%
2020/12/21	3	28.20	2	28.10	28.20	1	10,567	0.01%
2020/12/17	4	28.38	0	0.00	28.30	4	10,550	0.04%
2020/12/15	10	28.53	0	0.00	28.05	10	10,752	0.09%
2020/12/14	2	28.73	0	0.00	28.75	2	10,775	0.02%
2020/12/11	21	28.50	2	28.53	28.55	19	10,797	0.18%
2020/12/10	3	29.00	6	29.48	28.95	-3	10,799	-0.03%
2020/12/09	12	29.41	13	29.70	29.45	-1	10,678	-0.01%
2020/12/08	7	29.84	0	30.10	29.65	7	10,686	0.07%
2020/12/07	20	29.98	20	30.59	30.10	0	10,646	0.00%
2020/12/04	10	29.80	10	29.51	29.55	0	10,389	0.00%
2020/12/03	0	0.00	6	30.00	29.65	-6	10,475	-0.06%
2020/12/02	14	29.44	5	29.80	29.35	9	10,456	0.09%
2020/12/01	0	0.00	7	29.30	29.25	-7	10,437	-0.07%
2020/11/30	6	29.48	3	29.50	29.55	3	10,438	0.03%
2020/11/27	18	29.06	24	29.04	28.90	-6	10,370	-0.06%
2020/11/26	4	28.78	3	28.78	28.60	1	10,410	0.01%
2020/11/25	14	29.03	73	29.36	28.70	-59	10,293	-0.57%
2020/11/24	34	28.00	48	27.92	28.00	-14	9,916	-0.14%
2020/11/23	2.1	26.96	17	27.05	27.05	-14.9	10,531	-0.14%
2020/11/20	1.1	26.50	9	26.50	26.50	-7.9	10,995	-0.07%
2020/11/19	0.6	26.40	0.1	26.64	26.35	0.5	11,881	0.00%
2020/11/18	12	26.23	1	26.65	26.40	11	12,277	0.09%
2020/11/17	10	26.35	23.3	26.50	26.30	-13.3	12,330	-0.11%
2020/11/16	7	26.56	11	26.50	26.50	-4	12,539	-0.03%
2020/11/13	2	26.68	0	0.00	26.70	2	12,918	0.02%
2020/11/11	4	27.10	0	0.00	27.00	4	13,063	0.03%
2020/11/10	1	26.70	0	0.00	26.60	1	13,212	0.01%
2020/11/09	4	27.31	2	27.48	27.25	2	13,237	0.02%
2020/11/05	0	0.00	2	27.18	27.05	-2	13,502	-0.01%
2020/11/03	65	26.71	77	26.65	26.65	-12	14,123	-0.08%
2020/11/02	0	26.24	10	25.90	26.25	-10	14,129	-0.07%
2020/10/30	12.1	26.38	0	0.00	26.10	12.1	14,159	0.09%
2020/10/29	11	26.16	0	0.00	26.60	11	14,257	0.08%
2020/10/28	4.2	26.91	2	26.90	26.80	2.2	14,356	0.02%
2020/10/27	23	26.75	0	0.00	26.65	23	14,261	0.16%
2020/10/26	0	0.00	2	26.98	27.00	-2	14,253	-0.01%
2020/10/23	1.5	26.94	0	0.00	26.80	1.5	14,219	0.01%
2020/10/22	2	26.93	15	27.05	26.65	-13	14,153	-0.09%
2020/10/21	10.3	26.72	5	26.80	26.60	5.3	14,090	0.04%
2020/10/20	10	26.55	10	26.60	26.55	0	14,113	0.00%
2020/10/19	7	26.49	12.9	26.69	26.40	-5.9	14,127	-0.04%
2020/10/16	15	26.58	12	27.13	26.30	3	14,211	0.02%
2020/10/15	16	26.99	11	27.29	26.70	5	14,127	0.04%
2020/10/14	25	27.57	29	27.74	27.35	-4	13,843	-0.03%
2020/10/13	17	26.56	30	26.31	26.85	-13	13,162	-0.10%
2020/10/12	1	25.45	3	25.15	25.40	-2	12,871	-0.02%
2020/10/07	17	25.14	5	25.20	25.15	12	13,411	0.09%
2020/10/06	2	25.05	1	25.20	25.20	1	13,424	0.01%
2020/10/05	3	24.15	13	24.01	24.00	-10	13,370	-0.07%
2020/09/30	0	0.00	5	23.74	23.95	-5	13,412	-0.04%
2020/09/25	5	23.45	10	23.00	23.30	-5	13,669	-0.04%
2020/09/23	5	24.77	0	0.00	24.65	5	13,637	0.04%
2020/09/22	2	25.00	0	0.00	24.90	2	13,792	0.01%
2020/09/21	24	25.76	22	25.86	25.55	2	13,707	0.01%
2020/09/18	10	25.98	1	25.65	25.85	9	13,614	0.07%
2020/09/17	12	25.48	15	25.50	25.40	-3	13,518	-0.02%
2020/09/16	16	25.46	35	25.30	25.15	-19	13,427	-0.14%
2020/09/15	10	25.21	2	25.10	25.35	8	13,387	0.06%
2020/09/14	10	24.68	0	0.00	24.70	10	13,326	0.08%
2020/09/11	38	24.61	29	24.56	24.30	9	13,291	0.07%
2020/09/10	2	25.00	5	25.10	25.05	-3	13,146	-0.02%
2020/09/09	20	25.33	10	25.25	25.30	10	13,065	0.08%
2020/09/08	44	25.84	20	25.65	25.65	24	12,970	0.19%
2020/09/07	0	0.00	5	25.45	25.60	-5	12,800	-0.04%
2020/09/04	16	25.22	17	24.96	25.40	-1	12,613	-0.01%
2020/09/03	1	25.30	15	25.36	25.30	-14	12,470	-0.11%
2020/09/02	3	25.50	12	25.64	25.50	-9	12,328	-0.07%
2020/09/01	16	25.23	22	25.49	25.25	-6	12,153	-0.05%
2020/08/31	6	25.89	131	26.18	25.85	-125	11,924	-1.05%	大賣/鉅額交易
2020/08/28	85.1	26.34	11	26.26	26.20	74.1	11,663	0.64%
2020/08/27	114	26.80	41	26.75	26.30	73	11,390	0.64%	大買/
2020/08/26	35	25.81	13	25.90	25.65	22	10,297	0.21%
2020/08/25	33	25.63	30	25.61	26.40	3	9,697	0.03%
2020/08/24	19	24.55	5	24.65	24.95	14	8,780	0.16%
2020/08/21	3	23.85	46	23.97	24.00	-43	8,376	-0.51%
2020/08/20	16	23.38	16	24.38	23.40	0	8,269	0.00%
2020/08/19	38	25.49	23	25.57	25.45	15	7,991	0.19%
2020/08/18	0	0.00	120	24.56	24.80	-120	7,530	-1.59%	大賣/鉅額交易
2020/08/17	4	24.70	3	24.90	24.70	1	7,421	0.01%
2020/08/14	11	24.76	12	24.88	24.85	-1	7,251	-0.01%
2020/08/13	0	0.00	40	24.58	24.00	-40	7,003	-0.57%
2020/08/12	42	24.54	32	24.44	24.55	10	6,865	0.15%
2020/08/11	123	24.73	83	24.89	24.80	40	6,718	0.60%	大買/
2020/08/10	3	23.88	23	24.59	25.30	-20	6,250	-0.32%
2020/08/07	2	23.70	50	23.52	23.50	-48	5,512	-0.87%
2020/08/05	0	0.00	8	23.25	23.30	-8	5,299	-0.15%
2020/08/04	0	0.00	9	23.56	23.30	-9	5,214	-0.17%
2020/08/03	1	23.25	26	23.49	23.20	-25	5,131	-0.49%
2020/07/31	1	22.50	30	22.55	22.50	-29	4,952	-0.59%
2020/07/30	210	22.41	0	0.00	22.70	210	4,934	4.26%	大買/鉅額交易
2020/07/28	0	0.00	7	21.90	21.60	-7	4,798	-0.15%
2020/07/27	2	22.00	60	21.95	21.90	-58	4,777	-1.21%
2020/07/24	3	22.10	20	22.55	22.35	-17	4,727	-0.36%
2020/07/23	3	23.00	2	22.95	22.95	1	4,609	0.02%
2020/07/22	61	22.70	63	22.85	23.25	-2	4,529	-0.04%
2020/07/21	4	22.66	14	22.61	22.40	-10	4,421	-0.23%
2020/07/20	2	22.60	1	23.10	22.65	1	4,303	0.02%
2020/07/17	24	23.15	0	0.00	23.15	24	4,216	0.57%
2020/07/16	107	23.51	28	23.38	23.60	79	3,989	1.98%	大買/
2020/07/15	47	22.33	19	22.68	22.70	28	3,602	0.78%
2020/07/14	70	21.56	53	21.71	22.30	17	3,287	0.52%
2020/07/10	0	0.00	113	21.27	21.10	-113	2,971	-3.80%	大賣/鉅額交易
2020/07/09	20	20.80	0	0.00	20.70	20	2,861	0.70%
2020/07/07	0	0.00	1	20.60	20.65	-1	2,813	-0.04%
2020/07/06	1	20.45	8	20.60	20.55	-7	2,786	-0.25%
2020/07/03	5	20.37	10	20.55	20.50	-5	2,673	-0.19%
2020/07/02	4	20.55	42	20.36	20.55	-38	2,662	-1.43%
2020/06/23	91	20.71	1	20.80	20.80	90	2,372	3.79%
2020/06/22	10	20.80	0	0.00	20.70	10	2,383	0.42%
2020/06/10	0	0.00	1	20.95	20.90	-1	2,554	-0.04%
2020/06/09	2	20.93	0	0.00	20.90	2	2,625	0.08%
2020/06/03	3	20.85	0	0.00	20.80	3	2,785	0.11%
2020/06/02	0	0.00	2	20.70	20.60	-2	2,799	-0.07%
2020/06/01	0	0.00	9	20.65	20.65	-9	2,800	-0.32%
2020/05/22	2	20.50	4	20.40	20.25	-2	2,932	-0.07%
2020/05/21	0	0.00	2	20.60	20.65	-2	2,951	-0.07%
2020/05/20	0	0.00	2	20.55	20.50	-2	2,976	-0.07%
2020/05/19	2	20.45	5	20.55	20.55	-3	3,059	-0.10%
2020/05/18	0	0.00	5	19.75	19.70	-5	3,072	-0.16%
2020/05/14	1	20.40	0	0.00	20.00	1	3,180	0.03%
2020/05/13	0	0.00	13	20.54	20.55	-13	3,186	-0.41%
2020/05/12	1	20.45	0	0.00	20.50	1	3,246	0.03%
2020/05/11	2	20.43	1	20.45	20.40	1	3,273	0.03%
2020/05/08	2	21.05	11	20.43	20.40	-9	3,271	-0.28%
2020/05/07	0	0.00	1	21.00	21.20	-1	3,191	-0.03%
2020/04/30	3	20.65	1	20.95	20.90	2	3,364	0.06%
2020/04/29	0	0.00	3	20.45	20.50	-3	3,390	-0.09%
2020/04/28	0	0.00	1	20.20	20.30	-1	3,444	-0.03%
2020/04/27	3	20.15	1	20.20	20.20	2	3,585	0.06%
2020/04/24	6	20.05	5	20.17	20.10	1	3,622	0.03%
2020/04/21	2	19.45	0	0.00	19.20	2	3,741	0.05%
2020/04/17	3	20.12	2	20.40	19.90	1	3,946	0.03%
2020/04/16	0	0.00	2	19.90	20.00	-2	3,918	-0.05%
2020/04/15	4	20.25	0	0.00	20.10	4	3,922	0.10%
2020/04/14	0	0.00	10	19.95	20.00	-10	3,916	-0.26%
2020/04/13	4	19.55	5	19.65	19.80	-1	3,913	-0.03%
2020/04/10	10	19.10	0	0.00	19.20	10	3,842	0.26%
2020/04/09	1	19.15	1	19.60	19.10	0	3,886	0.00%
2020/04/08	3	19.02	2	19.05	19.25	1	3,879	0.03%
2020/04/07	3	18.65	0	0.00	18.65	3	3,880	0.08%
2020/04/06	0	0.00	1	18.20	18.30	-1	3,965	-0.03%
2020/03/31	1	17.95	0	0.00	17.95	1	3,977	0.03%
2020/03/27	16	18.30	0	0.00	18.20	16	4,021	0.40%
2020/03/26	2	17.30	0	0.00	17.70	2	3,905	0.05%
2020/03/20	1	16.80	0	0.00	16.85	1	3,879	0.03%
2020/03/19	2	16.55	0	0.00	15.35	2	3,869	0.05%
2020/03/18	0	0.00	12	17.15	17.00	-12	3,824	-0.31%
2020/03/17	3	17.50	0	0.00	17.40	3	3,870	0.08%
2020/03/16	8	18.54	0	0.00	18.25	8	3,862	0.21%
2020/03/13	4	18.34	0	0.00	18.80	4	3,864	0.10%
2020/03/12	3	20.02	0	0.00	19.90	3	3,867	0.08%
2020/03/06	1	23.20	0	0.00	22.95	1	3,723	0.03%
2020/03/02	3	23.35	0	0.00	23.10	3	3,978	0.08%
2020/02/27	1	23.75	0	23.35	23.35	1	4,062	0.02%
2020/02/25	0	0.00	1	24.00	24.05	-1	4,137	-0.02%
2020/02/24	1	24.00	2	24.10	24.05	-1	4,155	-0.02%
2020/02/19	0	0.00	2	24.40	24.35	-2	4,138	-0.05%
2020/02/18	2	24.08	0	0.00	24.10	2	4,320	0.05%
2020/02/17	5	24.01	0	0.00	24.05	5	4,607	0.11%
2020/02/13	5	23.50	5	23.50	23.35	0	4,508	0.00%
2020/02/06	3	23.25	1	23.25	23.35	2	4,491	0.04%
2020/02/04	1	22.80	0	0.00	22.80	1	4,384	0.02%
2020/02/03	2	21.65	2	22.35	22.50	0	4,378	0.00%
2020/01/31	1	23.20	2	22.98	23.30	-1	4,319	-0.02%
2020/01/30	1	23.10	2	22.85	22.85	-1	4,275	-0.02%
2020/01/17	1	25.15	0	0.00	25.10	1	4,193	0.02%
2020/01/16	50	25.20	7	25.25	25.25	43	4,164	1.03%
2020/01/15	0	0.00	10	24.94	25.15	-10	4,079	-0.25%
2020/01/14	2	25.25	6	25.20	25.00	-4	4,057	-0.10%
2020/01/13	4	24.83	13	24.55	24.85	-9	3,956	-0.23%
2020/01/10	1	24.10	0	0.00	24.10	1	3,839	0.03%
2020/01/09	3	23.95	0	0.00	23.95	3	3,825	0.08%
2020/01/08	0	0.00	1	23.80	23.60	-1	3,819	-0.03%
2020/01/07	6	24.04	10	24.00	23.80	-4	3,796	-0.11%
2020/01/06	3	24.15	0	0.00	23.95	3	3,775	0.08%
2020/01/03	0	0.00	1	24.25	24.25	-1	3,793	-0.03%
2020/01/02	1	24.40	2	24.55	24.40	-1	3,817	-0.03%
2019/12/31	6	24.35	0	0.00	24.15	6	3,841	0.16%
2019/12/30	3	24.60	1	24.55	24.50	2	3,801	0.05%
2019/12/27	0	0.00	1	24.20	24.20	-1	3,679	-0.03%
2019/12/25	0	0.00	1	24.25	24.05	-1	3,655	-0.03%
2019/12/24	0	0.00	1	24.10	23.95	-1	3,652	-0.03%
2019/12/20	1	23.90	0	0.00	23.80	1	3,629	0.03%
2019/12/13	0	0.00	3	23.77	23.60	-3	3,609	-0.08%
2019/12/12	0	0.00	14	23.96	23.95	-14	3,564	-0.39%
2019/12/11	0	0.00	7	24.15	24.20	-7	3,511	-0.20%
2019/12/10	0	0.00	5	24.10	24.05	-5	3,476	-0.14%
2019/12/09	6	23.93	1	24.10	23.90	5	3,438	0.15%
2019/12/05	5	23.61	2	23.60	23.60	3	3,373	0.09%
2019/12/02	2	23.75	0	0.00	23.50	2	3,554	0.06%
2019/11/28	0	0.00	0	24.10	23.90	0	3,500	0.00%
2019/11/27	4	24.60	14	24.50	24.35	-10	3,552	-0.28%
2019/11/26	12	23.95	2	23.85	24.00	10	3,402	0.29%
2019/11/25	10	23.70	21	23.70	23.70	-11	3,296	-0.33%
2019/11/22	3	23.32	3	23.30	23.40	0	3,240	0.00%
2019/11/21	0	0.00	3	23.08	23.25	-3	3,227	-0.09%
2019/11/18	0	0.00	1	23.25	23.15	-1	3,401	-0.03%
2019/11/15	9	23.31	14	23.22	23.25	-5	3,352	-0.15%
2019/11/14	35	22.62	9	22.79	22.95	26	3,139	0.83%
2019/11/11	3	21.82	20	21.75	21.60	-17	2,949	-0.58%
2019/11/06	1	22.75	0	0.00	22.55	1	3,240	0.03%
2019/11/04	1	22.60	1	22.60	22.65	0	3,244	0.00%
2019/10/28	1	22.65	0	0.00	22.65	1	3,593	0.03%
2019/10/25	1	22.55	12	22.54	22.50	-11	3,564	-0.31%
2019/10/24	0	0.00	1	22.45	22.35	-1	3,504	-0.03%
2019/10/21	0	0.00	1	22.25	22.30	-1	3,481	-0.03%
2019/10/17	0	0.00	2	21.95	21.90	-2	3,474	-0.06%
2019/10/16	2	21.85	0	0.00	21.75	2	3,478	0.06%
2019/10/09	0	0.00	1	21.95	22.00	-1	3,465	-0.03%
2019/10/08	4	22.15	11	22.12	22.00	-7	3,443	-0.20%
2019/10/07	10	22.25	2	22.15	22.30	8	3,385	0.24%
2019/10/02	1	21.40	0	0.00	21.50	1	3,470	0.03%
2019/09/25	2	22.15	0	0.00	22.05	2	3,440	0.06%
2019/09/24	0	0.00	2	22.15	22.20	-2	3,441	-0.06%
2019/09/23	3	22.53	5	22.50	22.50	-2	3,460	-0.06%
2019/09/19	3	22.35	0	0.00	22.30	3	3,406	0.09%
2019/09/09	0	0.00	3	22.60	22.35	-3	3,556	-0.08%
2019/09/06	0	0.00	4	22.91	22.65	-4	3,516	-0.11%
2019/09/05	2	22.93	13	23.00	22.95	-11	3,455	-0.32%
2019/09/04	1	22.60	4	22.35	22.65	-3	3,324	-0.09%
2019/09/03	0	0.00	2	22.43	22.35	-2	3,285	-0.06%
2019/09/02	1	22.25	0	0.00	22.45	1	3,267	0.03%
2019/08/30	0	0.00	2	22.40	22.15	-2	3,245	-0.06%
2019/08/26	4	21.70	0	0.00	21.55	4	3,101	0.13%
2019/08/23	3	22.13	3	22.50	22.05	0	3,080	0.00%
2019/08/22	2	23.25	40	23.33	23.40	-38	2,951	-1.29%
2019/08/21	4	23.04	3	23.12	23.10	1	2,853	0.04%
2019/08/14	1	23.60	7	23.31	23.10	-6	2,666	-0.23%
2019/08/13	6	23.50	1	23.30	23.30	5	2,616	0.19%
2019/08/12	2	23.00	5	23.28	23.55	-3	2,551	-0.12%
2019/08/08	6	22.86	7	22.62	22.75	-1	2,376	-0.04%
2019/08/06	0	0.00	3	21.25	21.90	-3	2,291	-0.13%
2019/08/02	17	21.93	1	22.14	21.90	16	2,278	0.70%
2019/08/01	21	22.49	0.2	22.55	22.50	20.9	2,292	0.91%
2019/07/31	28	22.18	0	0.00	22.70	28	2,251	1.24%
2019/07/30	27	22.52	2	22.50	22.50	25	2,184	1.14%
2019/07/26	2	21.65	0	0.00	21.75	2	2,077	0.10%
2019/07/24	1	21.45	2	21.50	21.40	-1	2,112	-0.05%
2019/07/12	0	0.00	66	21.20	21.45	-66	2,581	-2.56%
2019/07/11	0	0.00	1	21.35	21.15	-1	2,618	-0.04%
2019/07/09	1	21.20	1	21.10	21.15	0	2,893	0.00%
2019/06/25	2	20.25	0	0.00	20.25	2	3,465	0.06%
2019/06/19	1	19.65	0	0.00	19.75	1	3,382	0.03%
2019/06/11	0	0.00	1	19.70	19.70	-1	3,809	-0.03%
2019/06/06	0	0.00	1	19.30	19.30	-1	4,016	-0.02%
2019/06/04	1	19.35	1	19.35	19.30	0	4,378	0.00%
2019/06/03	0.2	19.70	0	0.00	19.40	0.2	4,471	0.00%
2019/05/31	2	19.78	0	0.00	19.70	2	4,548	0.04%
2019/05/30	1	19.15	0	0.00	19.30	1	4,622	0.02%
2019/05/29	1	18.80	0	0.00	18.95	1	5,010	0.02%
2019/05/28	2.2	18.58	0	0.00	18.55	2.2	5,140	0.04%
2019/05/21	0	0.00	1	19.50	19.45	-1	5,266	-0.02%
2019/05/14	0	0.00	4	20.05	20.20	-4	5,430	-0.07%
2019/05/09	1	21.20	0	0.00	20.85	1	5,609	0.02%
2019/05/08	0	0.00	4	21.76	21.85	-4	5,716	-0.07%
2019/05/07	6	22.06	5	22.05	22.05	1	5,742	0.02%
2019/05/06	1	22.25	4	22.21	22.00	-3	5,720	-0.05%
2019/05/02	0.5	22.80	0	0.00	22.90	0.5	5,555	0.01%
2019/04/30	0.2	22.50	0	0.00	22.50	0.2	5,507	0.00%
2019/04/29	1	22.25	4	22.40	22.20	-3	5,488	-0.05%
2019/04/26	1	22.30	10	22.53	22.25	-9	5,475	-0.16%
2019/04/25	2	22.85	4	22.85	22.75	-2	5,471	-0.04%
2019/04/24	1	22.80	0	0.00	22.60	1	5,519	0.02%
2019/04/22	15	22.90	0	0.00	22.90	15	5,439	0.28%
2019/04/18	2	22.43	0	0.00	22.00	2	5,233	0.04%
2019/04/17	65	22.35	3	22.43	22.60	62	5,158	1.20%
2019/04/16	0	0.00	1	22.45	22.45	-1	5,118	-0.02%
2019/04/15	3	22.35	10	22.39	22.50	-7	4,977	-0.14%
2019/04/12	0	0.00	5	21.75	21.80	-5	4,825	-0.10%
2019/04/11	0	0.00	1	22.00	21.65	-1	4,799	-0.02%
2019/04/10	18	22.26	27	22.12	22.10	-9	4,723	-0.19%
2019/04/09	3	21.75	0	0.00	21.80	3	4,415	0.07%
2019/04/08	0	0.00	5	21.01	20.95	-5	4,251	-0.12%
2019/04/03	1	20.90	0	0.00	21.00	1	4,212	0.02%
2019/04/02	0	0.00	3	20.77	20.70	-3	4,189	-0.07%
2019/04/01	2	20.65	0	0.00	20.55	2	4,156	0.05%
2019/03/28	5	20.69	0	0.00	20.90	5	4,051	0.12%
2019/03/27	3	20.78	0	0.00	20.75	3	4,027	0.07%
2019/03/25	3	20.82	1	20.85	20.85	2	4,020	0.05%
2019/03/22	1	21.25	3	21.30	21.20	-2	4,000	-0.05%
2019/03/21	10	21.91	2	21.70	21.70	8	3,969	0.20%
2019/03/19	2	21.45	0	0.00	21.20	2	4,092	0.05%
2019/03/18	0	0.00	0.2	21.30	21.15	-0.2	4,062	0.00%
2019/03/15	2	21.20	0	0.00	21.15	2	4,051	0.05%
2019/03/14	0	0.00	9	21.23	21.25	-9	4,055	-0.22%
2019/03/13	5	21.40	4	21.26	21.15	1	4,052	0.02%
2019/03/12	10	21.44	5	21.43	21.30	5	4,033	0.12%
2019/03/11	11	21.10	9	21.51	21.15	2	4,010	0.05%
2019/03/08	2	22.35	6	22.42	22.60	-4	3,818	-0.10%
2019/03/07	0	0.00	6	21.87	22.05	-6	3,709	-0.16%
2019/03/06	12	22.10	11	22.26	22.30	1	3,621	0.03%
2019/03/05	6	22.48	3	22.35	22.10	3	3,530	0.08%
2019/03/04	12	22.28	10	22.79	23.00	2	3,385	0.06%
2019/02/27	1	21.45	13	21.58	21.50	-12	2,983	-0.40%
2019/02/26	6	21.03	1	21.10	21.00	5	2,851	0.18%
2019/02/25	2	21.00	12	20.95	21.00	-10	2,837	-0.35%
2019/02/22	9	20.95	15	21.02	21.00	-6	2,895	-0.21%
2019/02/21	0	0.00	2	21.05	21.10	-2	2,876	-0.07%
2019/02/19	1	20.95	10	20.95	20.95	-9	2,785	-0.32%
2019/02/18	4	20.85	1	21.00	20.75	3	2,743	0.11%
2019/02/15	12	20.98	1	21.00	20.90	11	2,723	0.40%
2019/02/14	2	20.73	1	20.75	20.80	1	2,685	0.04%
2019/02/13	9	21.14	1	20.85	20.75	8	2,648	0.30%
2019/02/12	0	0.00	2	20.73	20.65	-2	2,545	-0.08%
2019/02/11	2	20.25	6	20.19	20.25	-4	2,463	-0.16%
2019/01/30	27	20.31	6	20.24	20.10	21	2,412	0.87%
2019/01/29	5.2	19.85	8	19.97	20.00	-2.8	2,272	-0.12%
2019/01/28	5	19.65	0	0.00	19.75	5	2,101	0.24%
2019/01/24	0	0.00	1	18.95	18.95	-1	2,178	-0.05%
2019/01/17	1	19.55	6	19.77	19.40	-5	2,157	-0.23%
2019/01/16	5	19.90	6	19.95	19.95	-1	2,122	-0.05%
2019/01/15	1.2	19.38	8	19.28	19.55	-6.8	1,974	-0.34%
2019/01/14	0	0.00	3	19.22	19.10	-3	1,964	-0.15%
2019/01/10	0	0.00	2	19.20	19.30	-2	1,946	-0.10%
2019/01/04	4	18.63	0	0.00	18.60	4	1,924	0.21%
2019/01/02	0	0.00	5	19.00	18.90	-5	1,971	-0.25%
2018/12/27	2	19.15	5	19.14	18.85	-3	2,008	-0.15%
2018/12/26	4	19.10	0	0.00	18.85	4	2,003	0.20%
2018/12/25	3	18.97	0	0.00	18.95	3	2,007	0.15%
2018/12/19	2	19.35	1	19.50	19.30	1	2,027	0.05%
2018/12/18	3	19.53	10	19.60	19.50	-7	2,063	-0.34%
2018/12/17	2	20.23	2	20.33	20.10	0	2,122	0.00%
2018/12/14	3	20.43	6	20.26	20.40	-3	2,118	-0.14%
2018/12/13	25.1	20.84	19	20.86	20.70	6.1	2,079	0.29%
2018/12/12	0	0.00	11	19.83	20.15	-11	1,712	-0.64%
2018/12/07	10	19.65	0	0.00	19.45	10	1,750	0.57%
2018/12/06	1	19.30	3	18.85	18.80	-2	1,718	-0.12%
2018/12/05	11	19.28	30.3	19.30	19.40	-19.3	1,700	-1.13%
2018/12/04	7	19.63	1	20.00	19.60	6	1,677	0.36%
2018/11/27	0	0.00	3	18.40	18.35	-3	1,513	-0.20%
2018/11/22	0	0.00	3	18.65	18.40	-3	1,581	-0.19%
2018/11/21	50	18.46	47	18.66	18.65	3	1,603	0.19%
2018/11/09	0	0.00	10	18.40	18.40	-10	1,599	-0.63%
2018/11/02	0	0.00	10	18.40	18.70	-10	1,744	-0.57%
2018/11/01	0	0.00	1	17.90	18.00	-1	1,653	-0.06%
2018/10/31	1	17.50	0	0.00	17.75	1	1,664	0.06%
2018/10/29	1	17.30	1	17.30	17.40	0	1,667	0.00%
2018/10/25	0	0.00	1	17.50	17.30	-1	1,673	-0.06%
2018/10/24	2	17.90	1	18.00	18.00	1	1,658	0.06%
2018/10/18	2	18.30	2	18.30	18.30	0	1,678	0.00%
2018/10/17	1	18.50	1	18.30	18.35	0	1,690	0.00%
2018/10/16	1	18.60	3	18.48	18.35	-2	1,688	-0.12%
2018/10/15	2	18.55	1	18.25	18.60	1	1,676	0.06%
2018/10/12	1	18.20	0	0.00	18.35	1	1,656	0.06%
2018/10/11	10	18.10	0	0.00	17.95	10	1,648	0.61%
2018/10/05	1	19.85	0	0.00	19.70	1	1,578	0.06%
2018/09/27	3	20.60	0	0.00	20.50	3	1,522	0.20%
2018/09/21	4	20.73	11	20.17	20.70	-7	1,480	-0.47%
2018/09/17	1	20.50	1	20.60	20.55	0	1,352	0.00%
2018/09/14	3	20.35	1	20.10	20.40	2	1,297	0.15%
2018/09/13	1	19.60	1	19.70	19.80	0	1,240	0.00%
2018/09/12	1	19.65	1	19.55	19.50	0	1,240	0.00%
2018/09/07	1	20.00	0	0.00	19.90	1	1,250	0.08%
2018/08/30	0	0.00	1	19.90	19.90	-1	1,338	-0.07%
2018/08/28	1	20.65	0	0.00	20.60	1	1,299	0.08%
2018/08/24	0	0.00	1	20.45	20.40	-1	1,248	-0.08%
2018/08/23	0	0.00	2	20.20	20.30	-2	1,253	-0.16%
2018/08/22	0	0.00	1	20.35	20.35	-1	1,241	-0.08%
2018/08/21	1	20.15	0	0.00	20.30	1	1,236	0.08%
2018/08/20	1	20.20	0	0.00	20.05	1	1,226	0.08%
2018/08/10	13	19.75	0	0.00	19.80	13	1,184	1.10%
2018/08/08	0	0.00	1	20.10	20.20	-1	1,060	-0.09%
2018/08/07	0	0.00	2	20.20	20.00	-2	1,049	-0.19%
2018/07/25	1	19.35	0	0.00	19.30	1	1,070	0.09%
2018/07/23	0	0.00	1	18.75	18.90	-1	1,061	-0.09%
2018/07/13	1	18.50	0	0.00	18.50	1	1,176	0.09%
2018/06/29	0	0.00	2	18.95	18.95	-2	1,164	-0.17%
2018/06/21	0	0.00	1	19.10	19.10	-1	1,159	-0.09%
2018/06/20	0	0.00	6	19.01	19.05	-6	1,173	-0.51%
2018/06/19	5	19.47	2	19.35	19.30	3	1,162	0.26%
2018/06/15	0	0.00	2	19.55	19.70	-2	1,161	-0.17%
2018/06/14	1	19.45	9	19.40	19.35	-8	1,148	-0.70%
2018/06/13	0	0.00	3	19.65	19.60	-3	1,145	-0.26%
2018/06/12	0	0.00	2	19.90	19.80	-2	1,141	-0.18%
2018/06/11	4	19.48	4	19.55	19.50	0	1,088	0.00%
2018/06/08	1	19.40	1	19.50	19.45	0	1,085	0.00%
2018/06/07	7	19.43	0	0.00	19.40	7	1,126	0.62%
2018/05/25	1	19.30	0	0.00	19.25	1	1,114	0.09%
2018/05/24	2	18.70	0	0.00	18.80	2	1,065	0.19%
2018/05/16	1	18.50	0	0.00	18.45	1	1,154	0.09%
2018/05/15	0	0.00	1	18.50	18.55	-1	1,178	-0.08%
2018/05/11	1	19.10	0	0.00	19.00	1	1,226	0.08%
2018/04/24	3	19.33	0	0.00	19.25	3	1,738	0.17%
2018/04/18	3	20.10	3	20.10	19.95	0	2,043	0.00%
2018/04/17	0	0.00	4	20.25	20.15	-4	2,028	-0.20%
2018/04/16	0	0.00	1	20.60	20.55	-1	2,022	-0.05%
2018/04/10	2	20.70	0	0.00	20.65	2	2,036	0.10%
2018/03/30	1	20.70	0	0.00	20.60	1	2,039	0.05%
2018/03/28	1	20.65	0	0.00	20.65	1	2,044	0.05%
2018/03/27	2	20.80	0	0.00	20.75	2	2,050	0.10%
2018/03/14	0	0.00	1	21.50	21.60	-1	2,014	-0.05%
2018/03/12	0	0.00	1	21.20	21.20	-1	1,997	-0.05%
2018/03/07	0	0.00	5	21.35	21.35	-5	1,992	-0.25%
2018/03/01	6	21.77	0	0.00	21.70	6	1,996	0.30%
2018/02/23	4	21.30	1	21.40	21.45	3	1,963	0.15%
2018/02/21	2	21.20	0	0.00	21.20	2	2,002	0.10%
2018/02/09	0	0.00	5	20.35	20.65	-5	1,997	-0.25%
2018/02/06	1	21.40	1	21.55	21.10	0	1,976	0.00%
2018/02/05	1	22.30	0	0.00	22.35	1	1,934	0.05%
2018/02/02	1	22.70	0	0.00	22.70	1	1,928	0.05%
2018/02/01	2	22.90	0	0.00	22.70	2	1,937	0.10%
2018/01/30	2	22.95	0	0.00	22.95	2	1,904	0.11%
2018/01/26	40	23.70	9	23.67	23.45	31	1,867	1.66%
2018/01/25	2	23.50	17	23.56	23.00	-15	1,626	-0.92%
2018/01/19	1	22.55	0	0.00	22.60	1	1,511	0.07%
2018/01/18	2	23.15	3	23.02	22.90	-1	1,485	-0.07%
2018/01/17	13	23.32	27.3	23.31	23.40	-14.3	1,425	-1.01%
2018/01/16	1	22.50	0	0.00	22.75	1	1,154	0.09%
2018/01/15	0	0.00	2	21.45	21.40	-2	1,063	-0.19%
2018/01/09	0	0.00	1	21.60	21.65	-1	1,141	-0.09%
2018/01/08	16	22.00	0	0.00	21.80	16	1,148	1.39%
2018/01/05	0	0.00	10	22.00	21.95	-10	1,155	-0.87%
2018/01/04	0	22.05	0	0.00	22.05	0	1,172	0.00%