康舒 (6282)-福勝券商分點個股進出

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
39.50
漲跌
▼0.35
漲幅
-0.88%
成交量
5,083張
產業
上市電子零組件類股
915人加入追蹤

立即追蹤
本地時間:14:30

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

康舒 (6282)籌碼相關－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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
2024/04/26	2	39.80	5	39.82	39.50	-3	10,984	-0.03%
2024/04/25	2	40.08	1	39.85	39.85	1	10,967	0.01%
2024/04/24	2	40.10	11	40.05	40.40	-9	10,947	-0.08%
2024/04/23	1	39.00	1	39.00	38.85	0	10,931	0.00%
2024/04/22	68	40.42	6.8	40.20	39.35	61.2	10,877	0.56%
2024/04/19	26	40.55	5	39.89	39.50	21	10,745	0.20%
2024/04/18	9	40.63	16	40.82	40.40	-7	10,615	-0.07%
2024/04/17	5	40.14	27.5	40.16	40.75	-22.5	10,474	-0.21%
2024/04/16	22.2	38.66	2	38.45	38.30	20.2	10,305	0.20%
2024/04/15	5	40.25	7	39.93	39.90	-2	10,315	-0.02%
2024/04/12	5	40.29	28	40.02	40.45	-23	10,271	-0.22%
2024/04/11	23	40.16	23	40.31	40.25	0	10,156	0.00%
2024/04/10	19	39.24	3	39.27	39.20	16	9,981	0.16%
2024/04/09	56	38.79	30	38.75	39.00	26	10,013	0.26%
2024/04/08	8	38.39	10	38.45	38.50	-2	10,015	-0.02%
2024/04/03	3	38.85	0	0.00	38.85	3	10,019	0.03%
2024/04/01	5	39.50	2	39.28	39.40	3	10,145	0.03%
2024/03/29	21	38.82	3.2	38.79	38.75	17.8	10,193	0.17%
2024/03/28	13	38.98	2	39.00	38.90	11	10,175	0.11%
2024/03/27	4	38.98	0	0.00	39.00	4	10,146	0.04%
2024/03/26	10	39.30	11	39.18	39.15	-1	10,103	-0.01%
2024/03/25	16.1	40.10	5	40.06	39.90	11.1	10,099	0.11%
2024/03/22	3	40.42	2	40.25	40.20	1	10,107	0.01%
2024/03/21	0	0.00	8	40.08	40.30	-8	10,097	-0.08%
2024/03/20	7	39.80	15	39.79	39.65	-8	10,091	-0.08%
2024/03/19	2	39.95	13	39.87	39.80	-11	10,154	-0.11%
2024/03/18	1.1	39.50	10	39.55	39.65	-8.9	10,366	-0.09%
2024/03/15	3	39.17	2	39.05	39.80	1	10,478	0.01%
2024/03/14	16	39.06	1	39.25	39.20	15	10,726	0.14%
2024/03/13	34	39.54	6	39.08	39.05	28	10,774	0.26%
2024/03/12	6	40.36	1	40.35	40.30	5	10,779	0.05%
2024/03/11	1	40.05	3	39.97	40.00	-2	10,904	-0.02%
2024/03/08	24	39.82	35	39.77	39.85	-11	11,025	-0.10%
2024/03/07	48	40.37	26	40.11	40.00	22	11,118	0.20%
2024/03/06	12	41.53	0	0.00	41.10	12	11,233	0.11%
2024/03/05	8	41.66	4	41.90	41.60	4	11,387	0.04%
2024/03/04	27	42.14	6	41.80	41.80	21	11,485	0.18%
2024/03/01	12	42.51	11	42.51	42.25	1	11,617	0.01%
2024/02/29	19	42.12	57.3	41.75	42.60	-38.3	11,708	-0.33%
2024/02/27	54	39.99	15	39.81	39.50	39	11,723	0.33%
2024/02/26	4	40.66	5	40.69	40.60	-1	13,446	-0.01%
2024/02/23	60	41.03	14	41.06	40.55	46	15,113	0.30%
2024/02/22	23	41.39	11	41.63	41.50	12	15,239	0.08%
2024/02/21	99	42.01	16	41.48	41.45	83	15,179	0.55%
2024/02/20	51	43.02	38	44.40	42.85	13	14,721	0.09%
2024/02/19	16.3	43.69	40	43.84	43.85	-23.7	14,197	-0.17%
2024/02/16	10.7	43.53	52	43.55	43.55	-41.3	13,967	-0.30%
2024/02/15	16	41.56	71	42.16	42.20	-55	13,696	-0.40%
2024/02/05	4	40.78	21	41.68	41.70	-17	13,589	-0.13%
2024/02/02	7	41.71	2	41.35	41.35	5	13,461	0.04%
2024/02/01	13	42.01	60	42.08	42.00	-47	13,292	-0.35%
2024/01/31	0	0.00	11	41.10	40.80	-11	12,842	-0.09%
2024/01/30	7	40.91	14	41.05	40.50	-7	12,741	-0.05%
2024/01/29	9	40.37	21	40.57	40.65	-12	12,517	-0.10%
2024/01/26	3	39.20	4	39.29	38.90	-1	12,381	-0.01%
2024/01/25	24	39.49	0	0.00	39.35	24	12,422	0.19%
2024/01/24	2	40.03	32	40.03	39.85	-30	12,460	-0.24%
2024/01/23	7	40.00	15	39.98	40.05	-8	12,528	-0.06%
2024/01/22	3	39.23	22	39.55	39.45	-19	12,543	-0.15%
2024/01/19	0	0.00	11	38.85	38.85	-11	12,579	-0.09%
2024/01/18	10	37.78	1	38.00	38.30	9	12,595	0.07%
2024/01/17	13	38.18	0	0.00	37.90	13	12,633	0.10%
2024/01/16	25	38.86	0	0.00	38.85	25	12,610	0.20%
2024/01/15	0.2	39.45	1	39.50	39.35	-0.8	12,657	-0.01%
2024/01/12	0	0.00	5	39.21	38.95	-5	12,760	-0.04%
2024/01/11	0	0.00	1	39.40	39.45	-1	12,847	-0.01%
2024/01/10	27	38.48	2	38.70	38.75	25	12,892	0.19%
2024/01/09	19.5	39.18	6	38.95	38.90	13.5	12,968	0.10%
2024/01/05	4	39.81	0	0.00	39.65	4	13,182	0.03%
2024/01/04	22	39.85	2	39.80	39.75	20	13,377	0.15%
2024/01/03	5.5	40.11	1	40.25	40.10	4.5	13,467	0.03%
2024/01/02	3	40.95	0	0.00	40.85	3	13,473	0.02%
2023/12/28	10	41.30	9	41.43	41.25	1	13,529	0.01%
2023/12/27	12	41.30	14	41.04	40.90	-2	13,590	-0.01%
2023/12/26	10	41.15	20	41.20	41.30	-10	13,787	-0.07%
2023/12/25	33	40.64	11	40.53	40.50	22	13,817	0.16%
2023/12/22	11	40.54	10	40.45	40.45	1	13,842	0.01%
2023/12/21	15	40.37	14	40.57	40.55	1	13,877	0.01%
2023/12/20	8	40.63	8	40.66	40.90	0	13,918	0.00%
2023/12/19	0	0.00	6	40.04	40.00	-6	13,976	-0.04%
2023/12/18	20	40.38	0	0.00	40.05	20	14,091	0.14%
2023/12/15	0	0.00	5	40.87	40.50	-5	14,169	-0.04%
2023/12/14	27	40.56	1	40.70	40.55	26	14,320	0.18%
2023/12/13	76	40.56	6	40.42	40.05	70	14,340	0.49%
2023/12/12	49	41.61	13	41.31	41.25	36	14,203	0.25%
2023/12/11	4	42.20	9.7	42.28	42.00	-5.7	14,209	-0.04%
2023/12/08	16	41.89	16	41.88	41.75	0	14,044	0.00%
2023/12/07	34	41.91	18.5	41.99	41.80	15.5	14,679	0.11%
2023/12/06	5	41.82	34	41.71	41.50	-29	14,734	-0.20%
2023/12/05	4	40.84	4	41.59	41.60	0	14,713	0.00%
2023/12/04	18	41.62	6.7	41.43	41.25	11.3	14,650	0.08%
2023/12/01	19	42.40	7	42.45	42.10	12	14,631	0.08%
2023/11/30	11	41.87	5	41.84	41.90	6	14,758	0.04%
2023/11/29	24	41.81	5	41.64	41.65	19	14,853	0.13%
2023/11/28	31	41.86	1.3	42.07	41.80	29.7	15,043	0.20%
2023/11/27	13	42.85	5	42.34	42.30	8	14,918	0.05%
2023/11/24	6.5	43.65	18	43.75	43.70	-11.5	14,718	-0.08%
2023/11/23	83	44.64	76	44.48	43.75	7	14,331	0.05%
2023/11/22	102	42.70	133.6	43.11	44.10	-31.6	12,667	-0.25%	大買/大賣/
2023/11/21	8	40.26	30	40.35	40.70	-22	11,159	-0.20%
2023/11/20	0	0.00	21	39.31	39.45	-21	11,274	-0.19%
2023/11/17	8	38.98	41	38.95	38.95	-33	11,838	-0.28%
2023/11/16	2	39.30	40	39.13	39.45	-38	12,003	-0.32%
2023/11/15	5.5	38.19	9	38.32	38.35	-3.5	11,935	-0.03%
2023/11/14	58	37.60	1	37.35	37.15	57	12,047	0.47%
2023/11/13	31	37.47	2	38.33	38.40	29	12,162	0.24%
2023/11/10	3	39.02	29	39.00	39.10	-26	12,194	-0.21%
2023/11/09	28	39.00	30	39.69	39.00	-2	12,456	-0.02%
2023/11/08	3	39.58	3	39.98	39.55	0	12,864	0.00%
2023/11/07	6	39.32	4	39.51	39.20	2	13,105	0.02%
2023/11/06	5	39.51	14	39.39	39.55	-9	14,180	-0.06%
2023/11/03	23.2	38.91	3.2	39.36	38.80	20	14,553	0.14%
2023/11/02	2	38.55	0	0.00	38.60	2	14,975	0.01%
2023/11/01	8	38.40	16	38.27	38.00	-8	15,472	-0.05%
2023/10/31	7	38.58	1	38.65	38.00	6	15,773	0.04%
2023/10/30	0	0.00	5	39.55	39.20	-5	16,754	-0.03%
2023/10/27	8	38.69	28	38.60	38.55	-20	17,835	-0.11%
2023/10/26	12	39.11	3	39.12	38.95	9	19,965	0.05%
2023/10/25	6	40.03	0	0.00	39.70	6	20,822	0.03%
2023/10/24	7	39.51	6	40.00	40.00	1	21,932	0.00%
2023/10/23	8.5	39.79	4	39.75	39.50	4.5	22,787	0.02%
2023/10/20	5	39.01	7	39.31	39.40	-2	23,267	-0.01%
2023/10/19	18	39.57	5.3	39.70	39.70	12.7	23,658	0.05%
2023/10/18	59	40.02	121	40.45	39.95	-62	24,055	-0.26%	大賣/
2023/10/17	5	40.94	14	41.00	40.70	-9	24,732	-0.04%
2023/10/16	16	41.10	2	41.08	41.45	14	25,612	0.05%
2023/10/13	24	43.65	8.4	43.33	42.80	15.6	27,961	0.06%
2023/10/12	2	43.15	26	43.26	43.45	-24	30,081	-0.08%
2023/10/11	32	43.38	23	42.45	42.35	9	30,210	0.03%
2023/10/05	4	44.40	4	44.55	44.30	0	31,388	0.00%
2023/10/04	0	0.00	1	43.60	43.85	-1	31,815	0.00%
2023/10/03	7	44.89	6	45.10	44.20	1	32,722	0.00%
2023/10/02	16	45.21	20.5	45.05	45.45	-4.5	33,628	-0.01%
2023/09/28	4	43.83	12	43.91	43.70	-8	34,336	-0.02%
2023/09/27	0	0.00	2	43.05	43.10	-2	35,761	-0.01%
2023/09/26	3	43.62	2	43.40	43.20	1	37,794	0.00%
2023/09/25	21	43.31	20	43.50	43.45	1	38,974	0.00%
2023/09/22	19	43.09	3	42.85	43.50	16	39,302	0.04%
2023/09/21	2	42.50	1	42.65	42.60	1	39,267	0.00%
2023/09/20	10	43.85	4	43.49	43.15	6	39,189	0.02%
2023/09/19	20	43.79	1	43.70	43.40	19	39,311	0.05%
2023/09/18	22	44.94	2	44.90	44.65	20	39,690	0.05%
2023/09/15	22	46.06	13	45.97	45.75	9	40,063	0.02%
2023/09/14	4.2	45.56	10	45.46	45.70	-5.9	40,128	-0.01%
2023/09/13	4	45.00	17	45.09	45.05	-13	40,247	-0.03%
2023/09/12	39	46.05	52	46.35	45.40	-13	40,652	-0.03%
2023/09/11	22	44.67	15	44.70	44.85	7	40,603	0.02%
2023/09/08	8	46.06	11.5	46.26	45.80	-3.5	40,753	-0.01%
2023/09/07	52	47.18	18	47.07	47.00	34	40,959	0.08%
2023/09/06	13	47.26	17.1	47.40	47.35	-4.1	41,183	-0.01%
2023/09/05	54	47.26	27	47.27	47.20	27	41,306	0.07%
2023/09/04	71	45.43	35.1	45.82	45.90	35.9	41,445	0.09%
2023/09/01	30	47.13	20.3	47.32	46.35	9.7	41,770	0.02%
2023/08/31	23	46.17	14.1	46.33	46.45	9	42,779	0.02%
2023/08/30	8	46.80	2	46.75	46.45	6	44,062	0.01%
2023/08/29	15	46.44	3	46.27	46.55	12	45,482	0.03%
2023/08/28	31	46.40	21	46.36	46.35	10	46,384	0.02%
2023/08/25	33.2	47.04	27	47.06	46.85	6.2	46,902	0.01%
2023/08/24	46	47.82	69	47.57	47.10	-23	46,948	-0.05%
2023/08/23	144	48.70	76.2	48.12	47.85	67.8	47,201	0.14%	大買/
2023/08/22	37	50.29	0	0.00	49.90	37	46,884	0.08%
2023/08/21	4.1	50.43	14	50.60	50.40	-9.9	46,749	-0.02%
2023/08/18	33	51.61	10	51.62	50.20	23	47,029	0.05%
2023/08/17	17	51.78	43.4	51.89	51.90	-26.4	47,268	-0.06%
2023/08/16	23	50.54	17.1	50.44	50.60	5.9	47,831	0.01%
2023/08/15	8	50.63	19	50.48	50.80	-11	48,675	-0.02%
2023/08/14	86.9	49.63	53	49.25	49.10	33.9	49,027	0.07%
2023/08/11	24.5	51.12	5	51.16	50.90	19.5	48,792	0.04%
2023/08/10	82	51.37	16	51.61	50.90	66	48,516	0.14%
2023/08/09	30.1	53.26	19	53.56	52.90	11.1	47,486	0.02%
2023/08/08	32.4	53.81	47	54.24	54.30	-14.7	47,202	-0.03%
2023/08/07	8	52.79	34.3	53.63	54.60	-26.3	46,958	-0.06%
2023/08/04	17.8	51.53	19.6	51.71	52.30	-1.8	46,645	0.00%
2023/08/02	170.2	52.22	96.3	51.85	51.20	73.9	46,533	0.16%	大買/
2023/08/01	156	55.17	49.1	55.29	54.20	106.9	45,650	0.23%	大買/鉅額交易
2023/07/31	224.6	56.62	246.1	57.90	55.50	-21.5	44,794	-0.05%	大買/大賣/
2023/07/28	77.5	54.66	78.6	54.76	54.90	-1.1	42,884	0.00%
2023/07/27	92.8	53.35	217.9	53.59	54.40	-125.1	42,240	-0.30%	大賣/鉅額交易
2023/07/26	107.9	51.67	300.2	51.53	51.80	-192.3	41,399	-0.46%	大買/大賣/鉅額交易
2023/07/25	61	52.23	44	53.08	51.80	17	41,221	0.04%
2023/07/24	45.9	51.49	24	51.83	51.70	21.9	41,224	0.05%
2023/07/21	38	53.14	13	53.07	53.30	25	41,214	0.06%
2023/07/20	39.2	54.97	36	54.90	54.40	3.2	41,816	0.01%
2023/07/19	20	53.53	41.4	54.10	55.00	-21.4	41,858	-0.05%
2023/07/18	148.3	55.79	102	54.31	52.70	46.3	42,707	0.11%	大買/大賣/
2023/07/17	74	54.63	186	55.43	56.10	-112	42,738	-0.26%	大賣/鉅額交易
2023/07/14	8	50.93	20	51.18	51.20	-12	41,616	-0.03%
2023/07/13	31.1	51.08	7.8	50.99	50.00	23.3	41,722	0.06%
2023/07/12	50	51.94	53.3	51.88	51.80	-3.3	41,607	-0.01%
2023/07/11	17	50.75	42.9	50.82	50.50	-25.9	40,894	-0.06%
2023/07/10	38	51.66	107	53.28	51.10	-69	40,558	-0.17%	大賣/
2023/07/07	72	53.25	43	53.25	53.10	29	39,683	0.07%
2023/07/06	56	53.05	39	52.77	52.20	17	38,769	0.04%
2023/07/05	50	54.23	85.5	54.08	53.60	-35.5	37,858	-0.09%
2023/07/04	87	51.40	123	51.26	50.90	-36	36,367	-0.10%	大賣/
2023/07/03	45	49.41	171.5	49.61	48.90	-126.5	34,318	-0.37%	大賣/鉅額交易
2023/06/30	15	45.38	65.5	45.18	46.45	-50.5	33,156	-0.15%
2023/06/29	13	44.26	1	44.10	44.10	12	32,804	0.04%
2023/06/28	9	44.73	3	44.95	44.30	6	32,764	0.02%
2023/06/27	31	44.42	33.3	44.87	44.50	-2.3	32,815	-0.01%
2023/06/26	68	46.50	59.2	46.77	45.55	8.8	32,644	0.03%
2023/06/21	16.2	48.45	53	48.49	48.80	-36.8	32,215	-0.11%
2023/06/20	18	47.18	14	47.37	46.90	4	31,953	0.01%
2023/06/19	38.3	46.91	5	47.00	46.65	33.3	31,896	0.10%
2023/06/16	35	48.11	17	48.33	47.70	18	31,826	0.06%
2023/06/15	52	48.34	36	48.44	48.45	16	31,480	0.05%
2023/06/14	27	47.16	18	47.05	47.00	9	31,053	0.03%
2023/06/13	9.4	47.33	8	47.63	47.55	1.4	30,911	0.00%
2023/06/12	40	48.11	22	48.13	47.60	18	30,884	0.06%
2023/06/09	29	48.05	10.1	47.87	47.90	18.9	30,833	0.06%
2023/06/08	49	48.21	10	48.06	47.20	39	30,866	0.13%
2023/06/07	42.9	48.49	48	48.36	48.10	-5.2	30,694	-0.02%
2023/06/06	66	48.85	74	48.31	49.20	-8	30,757	-0.03%
2023/06/05	93	51.08	49	51.30	51.20	44	30,189	0.15%
2023/06/02	22	47.35	104.3	48.87	49.85	-82.3	29,311	-0.28%	大賣/
2023/06/01	22	45.85	39	45.81	45.35	-17	28,629	-0.06%
2023/05/31	12	44.96	56	44.96	45.00	-44	27,799	-0.16%
2023/05/30	7	43.84	10	43.65	43.60	-3	27,272	-0.01%
2023/05/29	18	44.48	33	44.43	44.05	-15	27,500	-0.05%
2023/05/26	24	42.45	2	43.00	42.15	22	27,080	0.08%
2023/05/25	4	43.78	22	44.01	43.50	-18	27,046	-0.07%
2023/05/24	7	44.03	5	44.30	43.90	2	27,509	0.01%
2023/05/23	15	43.79	11.1	44.35	43.70	3.9	28,127	0.01%
2023/05/22	25.1	43.80	66.1	44.27	43.70	-41	27,785	-0.15%
2023/05/19	26.1	42.72	61	43.52	42.50	-34.9	26,995	-0.13%
2023/05/18	39	41.72	59	42.06	42.20	-20	26,067	-0.08%
2023/05/17	13	39.95	19	40.49	39.95	-6	25,602	-0.02%
2023/05/16	1	39.35	4	39.25	39.25	-3	25,599	-0.01%
2023/05/15	8	38.96	5	39.00	38.95	3	25,739	0.01%
2023/05/12	9	39.29	1	39.55	39.55	8	26,196	0.03%
2023/05/11	23.3	39.04	0	0.00	38.80	23.3	27,085	0.09%
2023/05/10	25.2	40.09	5	40.00	40.10	20.2	27,456	0.07%
2023/05/09	33.3	41.39	2	40.90	40.85	31.3	28,203	0.11%
2023/05/08	5	42.60	13	42.65	42.55	-8	28,589	-0.03%
2023/05/05	8.4	41.79	2	42.05	41.70	6.4	28,955	0.02%
2023/05/04	16	41.86	3	41.88	42.25	13	29,544	0.04%
2023/05/03	18.4	42.40	0	0.00	42.10	18.4	30,042	0.06%
2023/05/02	7	43.30	5.1	43.21	43.20	1.9	30,939	0.01%
2023/04/28	24	43.12	16.4	42.84	42.30	7.7	31,074	0.02%
2023/04/27	1	43.50	9.4	43.71	43.45	-8.4	30,334	-0.03%
2023/04/26	6.4	41.85	8	42.19	42.75	-1.7	29,778	-0.01%
2023/04/25	46.4	43.14	68.1	43.22	43.00	-21.8	29,262	-0.07%
2023/04/24	4	44.38	35	44.81	45.50	-31	28,135	-0.11%
2023/04/21	48.1	44.28	30	44.34	43.60	18.1	27,259	0.07%
2023/04/20	96.9	45.11	100.1	44.85	44.10	-3.2	25,445	-0.01%
2023/04/19	27	41.94	123	42.85	43.60	-96	22,841	-0.42%	大賣/
2023/04/18	25	40.52	28	40.75	39.65	-3	21,741	-0.01%
2023/04/17	45	40.41	43.5	40.23	40.45	1.5	21,293	0.01%
2023/04/14	8	38.46	0	0.00	38.20	8	20,859	0.04%
2023/04/13	13.5	38.72	1	39.15	38.70	12.5	20,818	0.06%
2023/04/12	4	39.59	5.4	39.60	39.55	-1.4	20,666	-0.01%
2023/04/11	13	39.40	0	0.00	39.10	13	20,577	0.06%
2023/04/10	3	38.98	7	39.00	38.90	-4	20,426	-0.02%
2023/04/07	8	38.76	0.5	38.85	38.80	7.5	20,339	0.04%
2023/04/06	2	38.40	2	38.55	38.25	0	20,286	0.00%
2023/03/31	2	38.45	2	38.45	38.55	0	20,243	0.00%
2023/03/30	2.4	38.25	5	38.40	38.25	-2.7	20,171	-0.01%
2023/03/29	6	38.41	43	38.35	38.20	-37	20,138	-0.18%
2023/03/28	13.5	38.30	4.5	38.23	38.25	9	20,130	0.04%
2023/03/27	5	39.36	5	39.58	39.00	0	19,980	0.00%
2023/03/24	5	39.10	10	38.85	39.15	-5	19,905	-0.03%
2023/03/23	21	39.31	6	39.33	38.95	15	19,818	0.08%
2023/03/22	6	40.18	5	40.39	40.05	1	19,608	0.01%
2023/03/21	14.5	41.00	11.3	40.92	40.55	3.2	19,464	0.02%
2023/03/20	10	39.72	14	39.80	40.00	-4	19,267	-0.02%
2023/03/17	40	40.67	12	40.52	40.20	28	19,160	0.15%
2023/03/16	5.5	40.34	18	40.23	40.30	-12.5	18,916	-0.07%
2023/03/15	14	41.30	15.3	41.14	40.65	-1.3	18,713	-0.01%
2023/03/14	9.1	40.81	4	40.70	40.45	5.1	18,427	0.03%
2023/03/13	13	39.99	7	40.16	40.40	6	18,211	0.03%
2023/03/10	22.5	39.77	19	40.23	39.60	3.5	18,022	0.02%
2023/03/09	55	41.06	75	41.56	41.00	-20	17,743	-0.11%
2023/03/08	35	41.93	58.4	42.41	42.60	-23.4	17,033	-0.14%
2023/03/07	7	41.39	17	41.63	41.25	-10	16,222	-0.06%
2023/03/06	23	41.49	46	41.20	40.95	-23	15,670	-0.15%
2023/03/03	6	39.22	16.3	39.45	39.15	-10.3	14,883	-0.07%
2023/03/02	17	39.68	0	0.00	39.30	17	14,712	0.12%
2023/03/01	17	39.59	30	39.48	39.70	-13	14,472	-0.09%
2023/02/24	18.2	38.24	7	38.60	38.00	11.2	13,947	0.08%
2023/02/23	28	39.19	7	39.25	38.90	21	13,626	0.15%
2023/02/22	20.3	39.62	30	39.46	39.25	-9.7	13,325	-0.07%
2023/02/21	52	39.56	66	39.58	41.35	-14	12,743	-0.11%
2023/02/20	9	38.14	17	38.01	38.00	-8	11,775	-0.07%
2023/02/17	3	37.78	20	37.77	37.85	-17	11,738	-0.14%
2023/02/16	7	37.41	3	37.38	37.45	4	11,607	0.03%
2023/02/15	3	37.23	24	37.40	36.95	-21	11,476	-0.18%
2023/02/14	10	36.98	1	37.20	36.80	9	11,304	0.08%
2023/02/13	5	37.39	2	37.68	37.40	3	11,196	0.03%
2023/02/10	41.1	38.60	25	38.59	37.80	16.1	11,041	0.15%
2023/02/09	49	38.38	111	38.51	38.75	-62	10,531	-0.59%	大賣/
2023/02/08	39	37.41	14	37.59	36.85	25	9,585	0.26%
2023/02/07	32	36.15	15	37.31	37.85	17	8,994	0.19%
2023/02/06	23	37.59	32	37.63	38.35	-9	8,026	-0.11%
2023/02/03	13	38.21	25	38.31	38.30	-12	7,409	-0.16%
2023/02/02	21	37.24	75	37.37	38.00	-54	6,824	-0.79%
2023/02/01	28	36.00	62	35.99	36.45	-34	5,941	-0.57%
2023/01/31	35	34.58	110	34.41	35.20	-75	5,156	-1.45%	大賣/
2023/01/30	6	32.44	55	32.54	32.60	-49	4,049	-1.21%
2023/01/16	10	29.50	0	0.00	29.15	10	3,596	0.28%
2023/01/13	3.1	29.29	0	0.00	29.20	3.1	3,613	0.08%
2023/01/12	7	29.41	0	0.00	29.35	7	3,685	0.19%
2023/01/11	1	29.80	0	0.00	29.70	1	3,685	0.03%
2023/01/10	3	29.87	0	0.00	29.65	3	3,701	0.08%
2023/01/09	1	30.30	0	0.00	30.40	1	3,687	0.03%
2023/01/05	2	30.45	2	30.83	30.40	0	3,744	0.00%
2023/01/04	1	30.85	39	30.78	30.65	-38	3,743	-1.02%
2023/01/03	0	0.00	6	30.43	30.60	-6	3,722	-0.16%
2022/12/29	3	29.38	0	0.00	29.45	3	3,859	0.08%
2022/12/28	9	29.96	2	30.50	29.80	7	3,871	0.18%
2022/12/27	0	0.00	10	30.43	30.35	-10	3,897	-0.26%
2022/12/22	0	0.00	11	30.40	30.15	-11	4,023	-0.27%
2022/12/21	0	0.00	3	30.33	30.00	-3	4,099	-0.07%
2022/12/20	6	29.94	3	30.90	29.75	3	4,113	0.07%
2022/12/19	1	30.10	0	0.00	30.40	1	4,133	0.02%
2022/12/16	1	30.10	0	0.00	30.10	1	4,159	0.02%
2022/12/15	0	0.00	21	31.09	31.00	-21	4,148	-0.51%
2022/12/14	0	0.00	3	30.92	30.85	-3	4,128	-0.07%
2022/12/13	10	30.65	5	30.67	30.35	5	4,218	0.12%
2022/12/12	3	29.80	7	30.26	30.25	-4	4,227	-0.09%
2022/12/09	29	30.46	7	30.16	30.05	22	4,290	0.51%
2022/12/08	1	29.95	3	30.18	29.90	-2	4,284	-0.05%
2022/12/07	6	30.13	2	30.55	29.90	4	4,285	0.09%
2022/12/06	6	30.48	19.2	30.53	30.20	-13.2	4,259	-0.31%
2022/12/05	4	31.20	31	31.06	31.10	-27	4,283	-0.63%
2022/12/02	2	30.95	32	31.14	30.90	-30	4,236	-0.71%
2022/12/01	3	30.15	6.1	30.57	30.35	-3.1	4,090	-0.07%
2022/11/30	0	0.00	8	30.18	30.00	-8	4,014	-0.20%
2022/11/29	1	29.90	1	30.00	30.15	0	4,026	0.00%
2022/11/28	5	29.80	5	29.80	29.80	0	4,023	0.00%
2022/11/25	1	30.05	9	30.07	29.85	-8	4,051	-0.20%
2022/11/24	0	0.00	1	30.00	29.95	-1	4,013	-0.02%
2022/11/22	2	29.38	0	0.00	29.30	2	4,025	0.05%
2022/11/18	8	29.94	5	30.20	29.60	3	4,047	0.07%
2022/11/17	7	30.38	15	30.26	30.05	-8	4,006	-0.20%
2022/11/16	15	30.13	11	30.30	29.90	4	3,918	0.10%
2022/11/15	19	30.31	22	30.23	30.40	-3	3,853	-0.08%
2022/11/14	5	29.57	11	29.32	29.55	-6	3,646	-0.16%
2022/11/11	0	0.00	34	29.46	29.15	-34	3,639	-0.93%
2022/11/10	2	29.05	4	29.13	29.05	-2	3,731	-0.05%
2022/11/09	7	30.02	3	29.92	29.45	4	3,743	0.11%
2022/11/08	7	29.60	5	29.49	29.50	2	3,698	0.05%
2022/11/07	7	29.67	15	29.68	29.55	-8	3,673	-0.22%
2022/11/04	2	29.75	10	29.78	29.85	-8	3,647	-0.22%
2022/11/03	16	29.01	3	28.87	29.00	13	3,582	0.36%
2022/11/02	2	28.70	5	28.74	28.75	-3	3,572	-0.08%
2022/11/01	1	28.20	12	28.25	28.40	-11	3,575	-0.31%
2022/10/31	0	0.00	4	27.76	27.60	-4	3,581	-0.11%
2022/10/28	16	27.71	10	27.40	27.40	6	3,635	0.17%
2022/10/27	2	27.75	12	27.72	27.85	-10	3,700	-0.27%
2022/10/26	9	27.96	2	27.95	27.60	7	3,758	0.19%
2022/10/25	1	27.70	0	0.00	27.65	1	3,875	0.03%
2022/10/24	5	27.80	0	0.00	27.40	5	4,217	0.12%
2022/10/21	5	27.45	0	0.00	27.45	5	4,228	0.12%
2022/10/20	11	27.49	1	27.65	27.30	10	4,225	0.24%
2022/10/18	0	0.00	1	28.15	28.25	-1	4,225	-0.02%
2022/10/17	2	27.28	0	0.00	27.80	2	4,251	0.05%
2022/10/14	1	28.00	6	28.03	28.15	-5	4,281	-0.12%
2022/10/13	0	0.00	6	27.59	27.20	-6	4,332	-0.14%
2022/10/12	1	28.30	16	28.74	28.70	-15	4,314	-0.35%
2022/10/11	16.2	28.85	12	28.71	28.75	4.2	4,388	0.10%
2022/10/07	0	0.00	5	29.89	29.60	-5	4,430	-0.11%
2022/10/06	2	30.00	13	29.80	29.85	-11	4,486	-0.25%
2022/10/05	1	29.15	2	29.08	28.90	-1	4,372	-0.02%
2022/10/04	0	0.00	1	28.60	28.75	-1	4,383	-0.02%
2022/10/03	31	28.00	3	28.03	28.00	28	4,462	0.63%
2022/09/30	1	27.75	0	0.00	28.15	1	4,609	0.02%
2022/09/29	4	28.35	0	0.00	28.20	4	4,664	0.09%
2022/09/28	12	28.21	0	0.00	27.75	12	4,663	0.26%
2022/09/27	4	28.04	0	0.00	28.20	4	4,600	0.09%
2022/09/26	14	28.44	0	0.00	27.80	14	4,633	0.30%
2022/09/23	17	29.86	0	0.00	29.50	17	4,634	0.37%
2022/09/22	25	29.86	2	30.00	29.95	23	4,673	0.49%
2022/09/21	2	30.40	7	30.26	30.05	-5	4,752	-0.11%
2022/09/20	5.2	30.01	11	30.00	30.30	-5.8	4,883	-0.12%
2022/09/19	17	29.13	0	0.00	28.85	17	4,809	0.35%
2022/09/16	16	29.93	13	29.83	29.60	3	4,830	0.06%
2022/09/15	15	29.91	2	29.60	29.55	13	4,799	0.27%
2022/09/14	1	29.00	3	29.17	29.45	-2	4,721	-0.04%
2022/09/13	5	29.35	2	29.45	29.20	3	4,755	0.06%
2022/09/12	10	29.32	0	0.00	29.30	10	4,786	0.21%
2022/09/07	2	28.13	2	28.08	28.10	0	4,776	0.00%
2022/09/06	16	28.63	0	0.00	28.50	16	4,865	0.33%
2022/09/05	3	29.00	0	0.00	28.85	3	4,866	0.06%
2022/09/01	10	29.90	0	0.00	29.55	10	4,867	0.21%
2022/08/31	1	29.70	24	30.13	30.30	-23	4,882	-0.47%
2022/08/29	28	29.57	7	29.45	29.50	21	4,860	0.43%
2022/08/26	10	30.70	0	0.00	30.60	10	4,817	0.21%
2022/08/25	5	30.70	1	30.60	30.70	4	4,802	0.08%
2022/08/24	31	30.40	1	30.70	30.35	30	4,814	0.62%
2022/08/23	1	30.25	0	0.00	30.35	1	4,826	0.02%
2022/08/22	3	30.77	1	31.10	30.55	2	4,838	0.04%
2022/08/19	5	30.54	0	0.00	30.55	5	4,798	0.10%
2022/08/17	22	30.49	16	30.28	30.25	6	4,779	0.13%
2022/08/16	0	0.00	38	31.26	31.20	-38	4,682	-0.81%
2022/08/15	1	31.20	7	31.24	31.25	-6	4,692	-0.13%
2022/08/12	1	30.45	6	30.32	30.50	-5	4,800	-0.10%
2022/08/11	0	0.00	11	30.40	30.30	-11	4,891	-0.22%
2022/08/10	8	30.37	5	30.46	30.30	3	4,986	0.06%
2022/08/09	6	30.05	5	30.15	30.10	1	4,986	0.02%
2022/08/08	9	29.21	1	29.40	29.70	8	4,982	0.16%
2022/08/05	2	29.90	2	30.13	29.95	0	4,964	0.00%
2022/08/04	3	29.73	0	0.00	29.90	3	4,959	0.06%
2022/08/03	17	30.89	5	30.40	30.50	12	4,927	0.24%
2022/08/02	9.2	31.26	12	31.35	31.35	-2.8	4,893	-0.06%
2022/08/01	5	32.30	3	32.47	31.95	2	4,889	0.04%
2022/07/29	21	30.60	32	31.37	31.90	-11	4,757	-0.23%
2022/07/27	0	0.00	68	30.43	30.60	-68	4,453	-1.53%
2022/07/26	21	30.21	0	0.00	30.10	21	4,433	0.47%
2022/07/25	1	30.90	39	31.04	31.00	-38	4,395	-0.86%
2022/07/22	1.1	31.44	22	31.53	31.35	-20.9	4,372	-0.48%
2022/07/21	0.1	31.70	11	31.67	31.75	-10.9	4,397	-0.25%
2022/07/20	3	31.32	12	31.44	31.20	-9	4,370	-0.21%
2022/07/19	0	0.00	1	31.50	31.50	-1	4,411	-0.02%
2022/07/18	0	0.00	15	31.42	31.05	-15	4,407	-0.34%
2022/07/15	4	31.10	17	31.02	31.10	-13	4,350	-0.30%
2022/07/14	9	30.82	30	30.84	30.90	-21	4,320	-0.49%
2022/07/13	4	30.11	143.2	29.83	30.00	-139.2	4,256	-3.27%	大賣/鉅額交易
2022/07/12	5.1	29.41	2	29.40	29.25	3.1	4,282	0.07%
2022/07/11	9	30.53	7	30.62	30.20	2	4,322	0.05%
2022/07/08	12	29.76	8	29.94	30.30	4	4,278	0.09%
2022/07/07	9	28.85	3	28.20	28.90	6	4,186	0.14%
2022/07/06	140	28.99	3	28.82	28.60	137	4,222	3.24%	大買/鉅額交易
2022/07/05	2.1	28.23	0	0.00	28.10	2.1	4,306	0.05%
2022/07/04	6	27.77	0	0.00	27.55	6	4,364	0.14%
2022/07/01	1	28.50	0	0.00	28.35	1	4,636	0.02%
2022/06/29	1.3	30.22	0	0.00	30.20	1.3	4,745	0.03%
2022/06/28	7	30.15	24	30.31	30.80	-17	4,778	-0.36%
2022/06/24	2	29.35	8	29.69	29.80	-6	4,888	-0.12%
2022/06/23	0	0.00	26	28.61	28.90	-26	4,897	-0.53%
2022/06/21	0	0.00	10	28.70	28.75	-10	5,190	-0.19%
2022/06/20	7	27.64	1	27.70	27.20	6	5,300	0.11%
2022/06/17	68	28.20	0	0.00	28.30	68	5,413	1.26%
2022/06/16	0.1	28.85	4	29.25	28.60	-3.9	5,606	-0.07%
2022/06/15	10	29.55	7	29.39	29.35	3	5,699	0.05%
2022/06/14	15	28.42	6	28.13	28.90	9	5,669	0.16%
2022/06/13	1	28.55	0	0.00	28.45	1	5,760	0.02%
2022/06/10	1	29.10	2	29.20	29.30	-1	5,851	-0.02%
2022/06/09	5	29.90	14	29.84	29.65	-9	6,019	-0.15%
2022/06/08	3	29.80	0	0.00	29.70	3	6,068	0.05%
2022/06/06	0	0.00	1	29.50	29.30	-1	6,325	-0.02%
2022/06/02	0	0.00	4	29.29	29.30	-4	6,407	-0.06%
2022/05/31	1	29.35	0	0.00	29.15	1	6,659	0.02%
2022/05/30	3	29.35	0	0.00	29.40	3	6,732	0.04%
2022/05/27	0	0.00	5	28.90	28.90	-5	6,752	-0.07%
2022/05/26	2	28.65	0	0.00	28.55	2	6,779	0.03%
2022/05/25	10	28.95	0	0.00	28.95	10	6,813	0.15%
2022/05/24	1	28.70	0	0.00	28.25	1	6,884	0.01%
2022/05/23	0.5	29.60	1	29.35	28.80	-0.5	6,884	-0.01%
2022/05/20	16	30.08	38	30.25	29.40	-22	6,919	-0.32%
2022/05/19	0	0.00	13	28.98	29.60	-13	6,804	-0.19%
2022/05/18	0	0.00	3	29.50	29.45	-3	6,814	-0.04%
2022/05/16	1	27.35	0	0.00	27.35	1	6,873	0.01%
2022/05/13	0	0.00	2	27.40	27.50	-2	6,923	-0.03%
2022/05/12	3	26.85	0	0.00	26.55	3	6,994	0.04%
2022/05/11	5	27.44	4	27.25	27.25	1	7,008	0.01%
2022/05/10	6	27.38	3	27.00	27.45	3	7,051	0.04%
2022/05/09	9	27.75	1	27.50	27.15	8	7,221	0.11%
2022/05/06	3	28.78	0	0.00	28.70	3	7,247	0.04%
2022/05/05	14	29.75	2	29.65	29.75	12	7,312	0.16%
2022/05/04	4	29.08	3	29.03	29.10	1	7,306	0.01%
2022/05/03	1	28.75	0	0.00	28.75	1	7,377	0.01%
2022/04/29	3	29.25	2	29.45	28.95	1	7,451	0.01%
2022/04/28	2	28.95	0	0.00	28.85	2	7,530	0.03%
2022/04/27	6	28.45	2	28.83	28.75	4	7,545	0.05%
2022/04/26	17	29.33	1	29.55	29.20	16	7,622	0.21%
2022/04/25	31.3	29.54	5	29.35	29.20	26.3	7,678	0.34%
2022/04/22	33	31.15	3	31.27	31.05	30	7,645	0.39%
2022/04/21	7	31.66	2	31.75	31.60	5	7,709	0.06%
2022/04/20	7	32.27	21	32.50	32.30	-14	7,785	-0.18%
2022/04/19	6	31.83	0	0.00	32.05	6	7,852	0.08%
2022/04/18	44	31.50	4	32.05	31.30	40	8,049	0.50%
2022/04/15	38	31.93	3	31.92	31.90	35	8,136	0.43%
2022/04/14	11	32.73	12	32.80	32.30	-1	8,330	-0.01%
2022/04/13	12	32.68	1	32.65	32.85	11	8,546	0.13%
2022/04/12	18	32.44	6	32.30	32.50	12	9,449	0.13%
2022/04/11	11.5	33.18	7	33.76	32.70	4.5	9,696	0.05%
2022/04/08	4	34.13	113	34.40	34.15	-109	9,656	-1.13%	大賣/鉅額交易
2022/04/07	14	35.11	2.1	35.79	34.05	11.9	9,718	0.12%
2022/04/06	2	35.43	3	35.75	35.70	-1	9,652	-0.01%
2022/04/01	112	35.80	23	35.70	35.90	89	9,998	0.89%	大買/
2022/03/31	6	35.83	1	36.20	35.50	5	11,313	0.04%
2022/03/30	5	35.49	44	35.56	35.95	-39	12,911	-0.30%
2022/03/29	5	35.91	91	35.64	34.90	-86	13,307	-0.65%
2022/03/28	10	35.00	1	35.35	35.55	9	13,210	0.07%
2022/03/25	114.5	36.35	164	35.81	35.60	-49.5	13,187	-0.38%	大買/大賣/
2022/03/24	119	35.91	8	35.69	35.50	111	13,079	0.85%	大買/鉅額交易
2022/03/23	2.5	35.50	1	35.90	35.35	1.5	13,109	0.01%
2022/03/22	2	35.58	16	35.50	35.70	-14	13,328	-0.11%
2022/03/21	4	35.24	19	35.39	35.10	-15	13,991	-0.11%
2022/03/18	2	33.95	28	34.03	34.35	-26	14,029	-0.19%
2022/03/17	2	33.50	32	33.76	33.75	-30	14,278	-0.21%
2022/03/16	3	33.02	4	33.20	32.95	-1	14,679	-0.01%
2022/03/15	60	33.50	44	33.02	32.85	16	14,651	0.11%
2022/03/14	58	33.84	10	33.50	33.45	48	14,637	0.33%
2022/03/11	1	34.55	25	34.77	34.75	-24	14,521	-0.17%
2022/03/10	28	34.52	10	34.88	34.35	18	14,539	0.12%
2022/03/09	10	33.81	26	33.86	34.00	-16	14,477	-0.11%
2022/03/08	10	32.25	2	32.15	32.15	8	14,571	0.05%
2022/03/07	22	33.22	4	33.18	33.00	18	14,967	0.12%
2022/03/04	11	34.59	4	35.01	34.40	7	15,099	0.05%
2022/03/03	5	34.33	15	34.46	34.25	-10	15,121	-0.07%
2022/03/02	2	33.45	10	33.54	33.60	-8	15,242	-0.05%
2022/03/01	6	33.79	3	33.70	33.85	3	15,363	0.02%
2022/02/25	14	33.63	20	33.70	33.25	-6	15,621	-0.04%
2022/02/24	4	33.78	51	33.30	33.30	-47	15,743	-0.30%
2022/02/23	0	0.00	4	34.61	34.60	-4	15,845	-0.03%
2022/02/22	5	34.42	3	34.55	34.20	2	16,268	0.01%
2022/02/21	3	35.30	5	35.23	35.20	-2	16,631	-0.01%
2022/02/18	61	35.50	2	35.30	35.55	59	17,442	0.34%
2022/02/17	0	0.00	6	35.20	34.95	-6	17,780	-0.03%
2022/02/16	1	34.80	4	34.86	34.85	-3	18,411	-0.02%
2022/02/15	1	34.45	2	34.80	33.90	-1	18,703	-0.01%
2022/02/14	7	33.64	6	33.65	33.60	1	19,805	0.01%
2022/02/11	2	34.53	0	0.00	34.50	2	21,027	0.01%
2022/02/10	3	35.03	6	34.76	34.80	-3	21,483	-0.01%
2022/02/09	1	35.00	15	35.38	35.10	-14	21,905	-0.06%
2022/02/08	3	34.40	5	34.32	34.75	-2	22,079	-0.01%
2022/02/07	26	33.33	6	33.56	33.95	20	22,587	0.09%
2022/01/26	8	32.06	10	32.00	31.95	-2	22,967	-0.01%
2022/01/25	29	32.89	14	32.41	32.10	15	23,820	0.06%
2022/01/24	7	32.75	12	32.51	32.80	-5	24,747	-0.02%
2022/01/21	50	33.31	19	33.43	33.40	31	26,168	0.12%
2022/01/20	1	34.00	1	34.05	34.10	0	27,583	0.00%
2022/01/19	3	33.95	6	34.33	34.10	-3	28,672	-0.01%
2022/01/18	7.5	34.34	3	34.02	34.10	4.5	29,621	0.02%
2022/01/17	2	34.58	5	34.32	34.60	-3	29,597	-0.01%
2022/01/14	13	33.19	6	33.28	33.55	7	29,550	0.02%
2022/01/13	10	34.01	23	34.18	34.00	-13	29,675	-0.04%
2022/01/12	27	34.67	13	34.13	34.30	14	29,584	0.05%
2022/01/11	68	34.88	0	0.00	34.50	68	29,498	0.23%
2022/01/10	4	35.78	4	35.70	35.75	0	29,286	0.00%
2022/01/07	25	36.45	1	36.50	36.25	24	29,165	0.08%
2022/01/06	4	37.24	39	37.47	37.35	-35	28,931	-0.12%
2022/01/05	52	38.20	34	38.23	37.15	18	28,728	0.06%
2022/01/04	10	36.67	10	37.01	37.10	0	27,826	0.00%
2022/01/03	32	36.35	0	0.00	35.95	32	27,520	0.12%
2021/12/30	48	36.64	11	36.60	36.60	37	27,480	0.13%
2021/12/29	16.2	36.68	1	36.65	36.65	15.2	27,441	0.06%
2021/12/28	54	37.38	18	37.11	36.90	36	27,314	0.13%
2021/12/27	118	38.14	85	38.09	37.60	33	27,062	0.12%	大買/
2021/12/24	36	38.12	143.6	38.68	39.95	-107.6	26,024	-0.41%	大賣/鉅額交易
2021/12/23	70	36.41	50	36.54	36.35	20	24,424	0.08%
2021/12/22	3	35.10	0	0.00	35.20	3	24,030	0.01%
2021/12/21	4	34.80	2	35.00	35.15	2	24,146	0.01%
2021/12/20	5	34.84	7	35.31	35.30	-2	24,258	-0.01%
2021/12/17	19	35.47	0	0.00	35.20	19	24,494	0.08%
2021/12/16	9	35.76	16	35.94	36.00	-7	25,278	-0.03%
2021/12/15	39	36.23	40	36.16	35.00	-1	25,333	0.00%
2021/12/14	8	35.29	31	35.68	35.60	-23	24,657	-0.09%
2021/12/13	26	35.65	25	35.58	35.50	1	24,521	0.00%
2021/12/10	24	35.74	62	35.46	36.00	-38	24,219	-0.16%
2021/12/09	4	34.21	4	34.13	34.00	0	23,755	0.00%
2021/12/08	0	0.00	14	33.99	33.80	-14	23,674	-0.06%
2021/12/07	0	0.00	1	33.60	33.55	-1	23,573	0.00%
2021/12/06	6	33.63	3	33.70	33.80	3	23,497	0.01%
2021/12/03	2.1	33.23	2	33.05	33.15	0.1	23,397	0.00%
2021/12/02	14	32.59	31	33.10	32.35	-17	23,306	-0.07%
2021/12/01	53	32.77	15	33.07	33.25	38	23,147	0.16%
2021/11/30	21	35.50	1	35.30	35.00	20	22,756	0.09%
2021/11/29	25	34.01	32	34.02	34.50	-7	22,557	-0.03%
2021/11/26	24	34.56	20	34.69	34.40	4	22,383	0.02%
2021/11/25	0.5	34.55	37	34.59	34.40	-36.5	22,180	-0.16%
2021/11/24	14	34.84	35	34.63	34.75	-21	22,068	-0.10%
2021/11/23	19.5	35.44	8	35.40	35.20	11.5	21,840	0.05%
2021/11/22	23	35.78	3	35.80	35.40	20	21,725	0.09%
2021/11/19	11	35.88	6	35.97	35.90	5	21,562	0.02%
2021/11/18	14	36.29	48	36.41	36.00	-34	21,120	-0.16%
2021/11/17	125	38.22	105	38.03	37.30	20	20,685	0.10%	大買/大賣/
2021/11/16	26	37.01	19.8	36.80	37.25	6.2	19,849	0.03%
2021/11/15	15	37.35	120	37.30	37.25	-105	19,423	-0.54%	大賣/鉅額交易
2021/11/12	30	35.71	47	35.85	35.85	-17	18,705	-0.09%
2021/11/11	54	37.07	63	37.33	36.25	-9	18,338	-0.05%
2021/11/10	74.1	36.90	68	37.16	37.10	6	17,216	0.04%
2021/11/09	18	34.97	19	34.89	34.90	-1	15,946	-0.01%
2021/11/08	5	34.20	13	34.50	34.70	-8	15,597	-0.05%
2021/11/05	12	34.03	32	33.70	34.25	-20	15,295	-0.13%
2021/11/04	65	34.84	37.8	34.48	34.40	27.2	14,950	0.18%
2021/11/03	43	33.58	56	33.40	33.30	-13	14,421	-0.09%
2021/11/02	70	34.47	94	34.49	33.10	-24	14,291	-0.17%
2021/11/01	58	35.92	71	35.90	36.30	-13	13,606	-0.10%
2021/10/29	36	33.92	201	33.98	34.60	-165	12,750	-1.29%	大賣/鉅額交易
2021/10/28	110	32.53	106	32.20	32.20	4	11,254	0.04%	大買/大賣/
2021/10/27	58	30.17	172	30.93	31.95	-114	9,770	-1.17%	大賣/鉅額交易
2021/10/26	67	30.06	143	29.50	29.05	-76	8,702	-0.87%	大賣/
2021/10/25	11	28.38	8	28.39	28.45	3	7,660	0.04%
2021/10/22	14	27.91	6	27.69	27.95	8	7,743	0.10%
2021/10/21	5	28.00	13	28.28	28.00	-8	8,139	-0.10%
2021/10/20	0	0.00	24	27.52	27.55	-24	7,934	-0.30%
2021/10/19	5	27.35	8	27.44	27.35	-3	7,935	-0.04%
2021/10/18	8	26.98	1	27.00	26.95	7	7,912	0.09%
2021/10/15	0	0.00	3	26.92	26.80	-3	7,937	-0.04%
2021/10/14	15	26.62	17	26.50	26.45	-2	7,930	-0.03%
2021/10/13	13	26.87	2	26.70	26.60	11	7,905	0.14%
2021/10/12	26	27.37	0	0.00	27.25	26	7,841	0.33%
2021/10/08	5	28.47	8	28.30	28.05	-3	7,779	-0.04%
2021/10/07	53	28.52	9	28.13	28.55	44	7,768	0.57%
2021/10/06	18	27.82	3	28.45	27.50	15	7,741	0.19%
2021/10/05	9	28.15	2	28.50	28.30	7	7,721	0.09%
2021/10/04	13	28.74	10	28.98	28.80	3	7,622	0.04%
2021/10/01	98	28.61	22	28.70	28.50	76	7,383	1.03%
2021/09/30	7	28.68	2	28.50	28.45	5	7,122	0.07%
2021/09/29	40	28.44	4	28.50	28.25	36	7,123	0.51%
2021/09/28	1	27.90	2	28.70	28.75	-1	7,226	-0.01%
2021/09/27	12	28.47	6	28.20	28.10	6	7,833	0.08%
2021/09/24	25	29.19	13	29.22	28.90	12	8,042	0.15%
2021/09/23	21	29.41	39	29.17	29.35	-18	7,733	-0.23%
2021/09/22	14	28.25	41	28.88	29.40	-27	6,798	-0.40%
2021/09/17	4	27.55	28	27.90	27.90	-24	6,444	-0.37%
2021/09/16	1	28.00	5	27.87	27.25	-4	6,417	-0.06%
2021/09/15	11	27.29	8	27.31	27.35	3	6,317	0.05%
2021/09/14	5	27.07	3	26.88	26.95	2	6,255	0.03%
2021/09/13	0	0.00	1	26.80	26.80	-1	6,254	-0.02%
2021/09/09	1	26.45	0	0.00	26.50	1	6,291	0.02%
2021/09/08	4	26.46	0	0.00	26.30	4	6,296	0.06%
2021/09/07	11	26.80	0	0.00	26.95	11	6,297	0.17%
2021/09/06	1	27.50	15	27.59	26.80	-14	6,296	-0.22%
2021/09/03	4	27.40	25	27.21	27.25	-21	6,211	-0.34%
2021/09/02	25	26.71	10	26.55	26.55	15	6,134	0.24%
2021/09/01	0	0.00	6	27.29	27.25	-6	6,095	-0.10%
2021/08/31	4	26.64	0	0.00	26.85	4	6,072	0.07%
2021/08/30	3	26.80	2	26.95	26.80	1	6,089	0.02%
2021/08/27	8	26.70	9	27.09	26.60	-1	6,056	-0.02%
2021/08/26	0	0.00	2	26.83	26.55	-2	6,004	-0.03%
2021/08/25	0	0.00	21	26.57	26.70	-21	5,983	-0.35%
2021/08/24	8	25.98	0	0.00	25.90	8	5,981	0.13%
2021/08/23	0	0.00	1	26.05	26.10	-1	6,001	-0.02%
2021/08/20	5	25.52	0	0.00	25.50	5	6,031	0.08%
2021/08/19	17	25.51	11	25.39	25.30	6	6,012	0.10%
2021/08/18	14	25.53	15	26.17	26.40	-1	6,042	-0.02%
2021/08/17	6	26.13	1	26.65	26.00	5	6,029	0.08%
2021/08/16	21	26.32	0	0.00	26.45	21	6,022	0.35%
2021/08/13	13	27.16	2	27.05	27.00	11	5,997	0.18%
2021/08/12	8	27.44	3	27.63	27.30	5	5,980	0.08%
2021/08/11	0	0.00	7	27.23	27.90	-7	5,844	-0.12%
2021/08/10	5	27.27	0	0.00	27.25	5	5,705	0.09%
2021/08/09	6	27.97	0	0.00	27.80	6	5,752	0.10%
2021/08/06	20	28.54	34	28.26	28.45	-14	5,749	-0.24%
2021/08/05	38	27.66	13	27.78	27.50	25	5,460	0.46%
2021/08/04	4	27.58	15	27.71	28.05	-11	5,397	-0.20%
2021/08/03	0	0.00	1	26.85	26.85	-1	5,384	-0.02%
2021/08/02	2	27.00	4	27.13	27.10	-2	5,506	-0.04%
2021/07/30	5	27.00	13	27.06	26.95	-8	5,531	-0.14%
2021/07/29	7	27.10	56	27.07	27.05	-49	5,629	-0.87%
2021/07/28	5	27.29	0	0.00	27.50	5	5,589	0.09%
2021/07/27	106	28.22	44	28.01	28.30	62	5,543	1.12%	大買/
2021/07/26	6	26.90	2	26.78	26.80	4	5,184	0.08%
2021/07/23	1	26.30	0	0.00	26.30	1	5,234	0.02%
2021/07/22	1	26.30	0	0.00	26.10	1	5,367	0.02%
2021/07/21	7	25.98	3	25.85	25.90	4	5,396	0.07%
2021/07/20	11	26.49	0	0.00	26.45	11	5,393	0.20%
2021/07/19	2	26.93	5	26.99	26.95	-3	5,420	-0.06%
2021/07/16	7	26.86	1	27.20	26.85	6	5,517	0.11%
2021/07/15	2	26.80	4	26.63	26.75	-2	5,614	-0.04%
2021/07/14	7	26.83	1.3	26.81	26.50	5.7	5,657	0.10%
2021/07/13	22	27.70	2	27.28	27.15	20	5,649	0.35%
2021/07/12	8	27.11	7	27.48	27.55	1	5,613	0.02%
2021/07/09	0	0.00	2	26.75	26.85	-2	5,555	-0.04%
2021/07/08	5	27.35	1	27.50	27.25	4	5,633	0.07%
2021/07/07	8	27.44	3	27.45	27.35	5	5,739	0.09%
2021/07/06	2	27.88	3	28.00	27.90	-1	5,753	-0.02%
2021/07/05	27	29.19	16	29.03	28.85	11	5,841	0.19%
2021/07/02	52	28.58	36.3	28.50	28.90	15.7	5,701	0.28%
2021/07/01	18	27.72	26	27.32	27.50	-8	5,185	-0.15%
2021/06/30	7	25.91	0	0.00	26.00	7	5,396	0.13%
2021/06/29	2	26.10	6	25.93	25.85	-4	5,802	-0.07%
2021/06/28	25	26.28	6	26.23	26.25	19	5,815	0.33%
2021/06/25	1	27.70	4	27.51	27.70	-3	5,871	-0.05%
2021/06/24	2	27.25	1	27.35	27.15	1	5,800	0.02%
2021/06/23	0	0.00	1	27.15	27.15	-1	5,794	-0.02%
2021/06/22	0	0.00	1	26.85	26.80	-1	5,881	-0.02%
2021/06/21	5	26.61	1	26.75	26.55	4	5,896	0.07%
2021/06/18	43	27.01	4	27.01	27.00	39	5,929	0.66%
2021/06/17	1	27.15	0	0.00	27.25	1	5,971	0.02%
2021/06/16	0	0.00	8	27.23	27.15	-8	6,019	-0.13%
2021/06/15	11	27.02	0	0.00	27.15	11	6,030	0.18%
2021/06/11	1	27.00	2	26.95	26.85	-1	6,058	-0.02%
2021/06/09	1	26.80	10	26.60	26.60	-9	6,117	-0.15%
2021/06/08	3	26.50	30	26.55	26.55	-27	6,165	-0.44%
2021/06/07	1	25.90	2	26.38	26.50	-1	6,237	-0.02%
2021/06/04	8	26.50	0	0.00	26.30	8	6,241	0.13%
2021/06/03	4	26.91	1	26.90	26.85	3	6,280	0.05%
2021/06/02	46	26.89	1	26.80	26.80	45	6,332	0.71%
2021/06/01	5	26.66	1	26.65	26.65	4	6,455	0.06%
2021/05/31	12	26.59	0.3	26.40	26.40	11.7	6,475	0.18%
2021/05/28	24	26.31	25	26.23	26.35	-1	6,488	-0.02%
2021/05/27	3	25.50	8	25.70	26.10	-5	6,493	-0.08%
2021/05/26	28	25.85	19	25.77	25.70	9	6,527	0.14%
2021/05/24	10	25.65	7	25.51	25.75	3	6,556	0.05%
2021/05/21	15	25.53	2	25.65	25.50	13	6,611	0.20%
2021/05/20	0	0.00	6	25.13	25.15	-6	6,854	-0.09%
2021/05/19	4	24.85	2	24.98	25.05	2	6,914	0.03%
2021/05/18	22	23.90	1	23.70	24.80	21	6,952	0.30%
2021/05/17	4	23.65	25	22.83	23.00	-21	6,981	-0.30%
2021/05/14	17	25.26	3	25.05	24.80	14	6,950	0.20%
2021/05/13	5.3	24.74	8	24.90	25.05	-2.7	7,022	-0.04%
2021/05/12	12	25.38	4	25.38	25.45	8	6,988	0.11%
2021/05/11	39	27.20	8	26.72	26.55	31	6,855	0.45%
2021/05/10	18	28.51	5	28.94	28.25	13	6,814	0.19%
2021/05/07	0	0.00	37	28.96	28.95	-37	6,742	-0.55%
2021/05/06	6	28.58	7	28.61	29.05	-1	6,726	-0.01%
2021/05/05	10	27.50	1	27.40	27.20	9	6,620	0.14%
2021/05/04	13	27.34	16	27.46	27.20	-3	6,710	-0.04%
2021/05/03	7	28.79	7	28.86	28.50	0	6,635	0.00%
2021/04/29	8	29.63	1	29.60	29.45	7	6,620	0.11%
2021/04/28	23	29.82	12	29.93	29.90	11	6,596	0.17%
2021/04/27	10	29.23	8	29.09	29.10	2	6,536	0.03%
2021/04/26	9	29.11	1	29.10	29.05	8	6,546	0.12%
2021/04/23	14	29.02	0	0.00	29.05	14	6,574	0.21%
2021/04/22	44	29.41	29.3	29.53	29.05	14.7	6,618	0.22%
2021/04/21	11	30.16	10	30.11	29.95	1	6,558	0.02%
2021/04/20	5	29.40	2	29.65	29.65	3	6,499	0.05%
2021/04/19	12	29.54	16	29.47	29.45	-4	6,594	-0.06%
2021/04/16	1	29.20	7	29.24	29.25	-6	6,646	-0.09%
2021/04/15	1	28.90	15	29.02	29.05	-14	6,984	-0.20%
2021/04/14	23	28.68	65	28.53	28.95	-42	7,744	-0.54%
2021/04/13	15	29.85	26	29.68	29.25	-11	7,860	-0.14%
2021/04/12	16	30.12	15	30.11	30.15	1	7,837	0.01%
2021/04/09	54	30.55	38	30.18	30.10	16	7,846	0.20%
2021/04/08	23	31.02	24	30.94	30.95	-1	7,669	-0.01%
2021/04/07	5	31.26	24	31.39	31.30	-19	7,565	-0.25%
2021/04/06	30	31.04	97	30.98	31.35	-67	7,343	-0.91%
2021/04/01	82	29.57	23	29.71	29.90	59	6,835	0.86%
2021/03/31	5	28.95	7	29.16	28.95	-2	6,472	-0.03%
2021/03/30	40	29.15	20	29.16	29.15	20	6,609	0.30%
2021/03/29	10	28.67	0	0.00	28.65	10	6,537	0.15%
2021/03/26	5	28.70	5	28.70	28.75	0	6,590	0.00%
2021/03/24	1	28.55	1	28.55	28.60	0	6,640	0.00%
2021/03/23	12	28.79	1	28.85	28.75	11	6,679	0.16%
2021/03/22	4	28.99	11	29.12	29.20	-7	6,663	-0.11%
2021/03/19	15	28.89	27	28.86	28.90	-12	6,684	-0.18%
2021/03/18	16	28.81	3	28.70	28.70	13	6,677	0.19%
2021/03/17	6	28.63	4	28.65	28.65	2	6,757	0.03%
2021/03/16	14	28.44	4	28.40	28.40	10	6,885	0.15%
2021/03/15	10	28.38	5	28.37	28.35	5	6,999	0.07%
2021/03/12	2	28.55	0	0.00	28.55	2	7,075	0.03%
2021/03/11	7.1	28.50	12	28.68	28.70	-4.9	7,383	-0.07%
2021/03/10	3	28.65	4	28.65	28.55	-1	7,414	-0.01%
2021/03/09	6	28.56	0	0.00	28.60	6	7,626	0.08%
2021/03/05	15.1	28.92	6	28.98	29.30	9.1	7,831	0.12%
2021/03/04	3	28.67	0	0.00	28.75	3	7,950	0.04%
2021/03/03	12	28.63	0	0.00	28.75	12	8,118	0.15%
2021/03/02	4	28.80	5	29.18	28.90	-1	8,466	-0.01%
2021/02/26	35	28.91	0	0.00	29.30	35	9,090	0.39%
2021/02/25	4	29.39	1	29.40	29.40	3	9,524	0.03%
2021/02/24	0	0.00	5	29.85	29.30	-5	9,629	-0.05%
2021/02/23	9	29.76	0	0.00	29.70	9	9,582	0.09%
2021/02/22	8	30.29	16	30.12	30.10	-8	9,545	-0.08%
2021/02/19	0	0.00	21	29.15	29.75	-21	9,340	-0.22%
2021/02/18	2	29.00	42	29.00	29.15	-40	9,323	-0.43%
2021/02/17	14	28.72	3	28.87	28.95	11	9,339	0.12%
2021/02/05	7	28.79	7	28.97	28.85	0	9,308	0.00%
2021/02/04	10	29.06	19	28.98	29.10	-9	9,358	-0.10%
2021/02/03	5	28.70	1	28.80	28.50	4	9,326	0.04%
2021/02/02	13	28.05	0	0.00	28.20	13	9,438	0.14%
2021/02/01	11	27.75	1	27.50	27.90	10	9,682	0.10%
2021/01/29	5	28.85	0	0.00	28.20	5	9,673	0.05%
2021/01/28	1	28.65	5	28.79	28.80	-4	9,829	-0.04%
2021/01/27	1	29.15	10	29.10	29.15	-9	9,855	-0.09%
2021/01/26	14	29.04	11	29.09	28.85	3	9,887	0.03%
2021/01/25	0	0.00	11	28.45	28.40	-11	9,849	-0.11%
2021/01/22	9	28.23	14	28.51	28.60	-5	9,901	-0.05%
2021/01/21	8	28.18	1	27.85	27.95	7	9,941	0.07%
2021/01/20	15	28.53	8.1	28.60	28.20	6.9	10,007	0.07%
2021/01/19	7	29.27	9	29.42	29.20	-2	9,997	-0.02%
2021/01/18	5	28.96	8	28.66	29.15	-3	10,064	-0.03%
2021/01/15	2	28.63	3	29.05	28.80	-1	10,122	-0.01%
2021/01/14	1	29.55	1	29.45	29.55	0	10,154	0.00%
2021/01/13	0	0.00	105	29.01	29.05	-105	10,198	-1.03%	大賣/鉅額交易
2021/01/12	31	29.00	3	29.48	29.00	28	10,221	0.27%
2021/01/11	13	29.69	10	29.62	29.65	3	10,156	0.03%
2021/01/08	27	30.09	9	30.08	30.20	18	10,271	0.18%
2021/01/07	136	31.08	104	31.07	31.25	32	10,264	0.31%	大買/大賣/
2021/01/06	7	29.49	3	29.30	29.45	4	10,401	0.04%
2021/01/05	1	29.55	5	29.54	29.50	-4	10,848	-0.04%
2021/01/04	3	29.40	15	29.35	29.30	-12	10,806	-0.11%
2020/12/31	1	29.20	0.1	29.00	28.95	1	10,719	0.01%
2020/12/30	10	29.01	1	29.05	29.00	9	10,720	0.08%
2020/12/29	2	28.88	34	28.91	28.85	-32	10,861	-0.29%
2020/12/28	0	0.00	2	28.75	29.05	-2	10,807	-0.02%
2020/12/25	0	0.00	3	28.93	28.85	-3	10,741	-0.03%
2020/12/24	9	28.98	12	29.02	29.05	-3	10,699	-0.03%
2020/12/23	0	0.00	63	28.33	28.45	-63	10,545	-0.60%
2020/12/22	1	27.95	5	28.38	27.80	-4	10,587	-0.04%
2020/12/21	7	27.79	5	28.23	28.20	2	10,567	0.02%
2020/12/18	5	27.94	4	28.09	28.00	1	10,552	0.01%
2020/12/17	12	28.45	4	28.45	28.30	8	10,550	0.08%
2020/12/16	2	28.38	3	28.45	28.50	-1	10,647	-0.01%
2020/12/15	24	28.14	2	28.00	28.05	22	10,752	0.20%
2020/12/14	2	28.65	4	28.83	28.75	-2	10,775	-0.02%
2020/12/11	12	28.46	16	28.44	28.55	-4	10,797	-0.04%
2020/12/10	7	29.00	12	28.77	28.95	-5	10,799	-0.05%
2020/12/09	4	29.58	7	29.40	29.45	-3	10,678	-0.03%
2020/12/08	3	29.72	1	29.70	29.65	2	10,686	0.02%
2020/12/07	13	30.05	63	30.97	30.10	-50	10,646	-0.47%
2020/12/04	4	29.73	55	29.55	29.55	-51	10,389	-0.49%
2020/12/03	10	29.73	27	29.99	29.65	-17	10,475	-0.16%
2020/12/02	2	29.55	1	29.80	29.35	1	10,456	0.01%
2020/12/01	1	29.05	17	29.34	29.25	-16	10,437	-0.15%
2020/11/30	9	29.51	27	29.56	29.55	-18	10,438	-0.17%
2020/11/27	11	29.00	13	29.01	28.90	-2	10,370	-0.02%
2020/11/26	49	28.92	37	29.04	28.60	12	10,410	0.12%
2020/11/25	25	28.86	94	29.21	28.70	-69	10,293	-0.67%
2020/11/24	7.1	27.55	91	27.90	28.00	-83.9	9,916	-0.85%
2020/11/23	2	27.03	3	27.00	27.05	-1	10,531	-0.01%
2020/11/20	4	26.48	5	26.60	26.50	-1	10,995	-0.01%
2020/11/19	6	26.45	0	0.00	26.35	6	11,881	0.05%
2020/11/17	3	26.35	21	26.30	26.30	-18	12,330	-0.15%
2020/11/16	30	26.58	1	26.70	26.50	29	12,539	0.23%
2020/11/13	11	26.79	4	26.70	26.70	7	12,918	0.05%
2020/11/12	21	26.76	2	26.65	26.70	19	12,992	0.15%
2020/11/11	2	26.93	8	26.76	27.00	-6	13,063	-0.05%
2020/11/10	20	26.50	13	26.98	26.60	7	13,212	0.05%
2020/11/09	8	27.34	5	27.60	27.25	3	13,237	0.02%
2020/11/06	1	26.75	25	26.97	26.95	-24	13,109	-0.18%
2020/11/05	13	27.18	21	27.14	27.05	-8	13,502	-0.06%
2020/11/04	8	26.71	14	26.74	26.70	-6	14,041	-0.04%
2020/11/03	24	26.94	23	26.78	26.65	1	14,123	0.01%
2020/11/02	4	26.16	65	25.89	26.25	-61	14,129	-0.43%
2020/10/30	8	26.68	5	26.16	26.10	3	14,159	0.02%
2020/10/29	8	26.46	4	26.45	26.60	4	14,257	0.03%
2020/10/28	5	26.90	7	27.00	26.80	-2	14,356	-0.01%
2020/10/27	4	26.73	29.3	26.71	26.65	-25.3	14,261	-0.18%
2020/10/26	2	27.23	15	27.18	27.00	-13	14,253	-0.09%
2020/10/23	10	26.92	15	27.03	26.80	-5	14,219	-0.04%
2020/10/22	41	26.93	10	26.84	26.65	31	14,153	0.22%
2020/10/21	4	26.68	10	26.66	26.60	-6	14,090	-0.04%
2020/10/20	3	26.43	2	26.50	26.55	1	14,113	0.01%
2020/10/19	8	26.62	10	26.60	26.40	-2	14,127	-0.01%
2020/10/16	23	26.75	5	26.67	26.30	18	14,211	0.13%
2020/10/15	38	27.07	16	27.15	26.70	22	14,127	0.16%
2020/10/14	118	27.65	470	27.32	27.35	-352	13,843	-2.54%	大買/大賣/鉅額交易
2020/10/13	371	26.10	57.2	26.17	26.85	313.8	13,162	2.38%	大買/鉅額交易
2020/10/12	6	25.28	25	25.32	25.40	-19	12,871	-0.15%
2020/10/08	3	25.15	14	25.33	25.15	-11	13,148	-0.08%
2020/10/07	11	25.12	7	25.21	25.15	4	13,411	0.03%
2020/10/06	17	25.14	15.3	25.03	25.20	1.7	13,424	0.01%
2020/10/05	1	24.00	1	24.15	24.00	0	13,370	0.00%
2020/09/30	3	23.95	1	23.90	23.95	2	13,412	0.01%
2020/09/29	17	24.06	17	23.85	23.85	0	13,506	0.00%
2020/09/28	3	24.00	2	23.85	24.00	1	13,556	0.01%
2020/09/25	7	23.39	4	24.20	23.30	3	13,669	0.02%
2020/09/24	39	24.16	0	0.00	24.05	39	13,606	0.29%
2020/09/23	5	24.89	6	24.66	24.65	-1	13,637	-0.01%
2020/09/22	5	25.07	3	25.10	24.90	2	13,792	0.01%
2020/09/21	0	0.00	14	26.16	25.55	-14	13,707	-0.10%
2020/09/18	50	25.83	9	25.82	25.85	41	13,614	0.30%
2020/09/17	4	25.29	9	25.34	25.40	-5	13,518	-0.04%
2020/09/16	0	0.00	1	25.30	25.15	-1	13,427	-0.01%
2020/09/15	2	25.20	28	25.15	25.35	-26	13,387	-0.19%
2020/09/14	7	24.73	4	24.81	24.70	3	13,326	0.02%
2020/09/11	18	24.44	7	24.46	24.30	11	13,291	0.08%
2020/09/10	31	25.05	9	25.20	25.05	22	13,146	0.17%
2020/09/09	13	25.27	7	25.19	25.30	6	13,065	0.05%
2020/09/08	10	25.82	7	25.95	25.65	3	12,970	0.02%
2020/09/07	7	25.88	11	25.97	25.60	-4	12,800	-0.03%
2020/09/04	2	24.85	6.1	25.08	25.40	-4.1	12,613	-0.03%
2020/09/03	12	25.53	50	25.30	25.30	-38	12,470	-0.30%
2020/09/02	8	25.63	18	25.63	25.50	-10	12,328	-0.08%
2020/09/01	32	25.39	3	25.23	25.25	29	12,153	0.24%
2020/08/31	12	26.02	152	25.91	25.85	-140	11,924	-1.17%	大賣/鉅額交易
2020/08/28	15	26.16	16	26.21	26.20	-1	11,663	-0.01%
2020/08/27	56	26.43	82	26.61	26.30	-26	11,390	-0.23%
2020/08/26	65	25.79	90	25.82	25.65	-25	10,297	-0.24%
2020/08/25	141	25.72	65	25.71	26.40	76	9,697	0.78%	大買/
2020/08/24	12	24.49	5	24.77	24.95	7	8,780	0.08%
2020/08/21	83	23.75	4	23.98	24.00	79	8,376	0.94%
2020/08/20	43	23.93	36	24.90	23.40	7	8,269	0.08%
2020/08/19	38	25.51	108	25.32	25.45	-70	7,991	-0.88%	大賣/
2020/08/18	19	24.36	1	24.35	24.80	18	7,530	0.24%
2020/08/17	3	24.90	7	24.78	24.70	-4	7,421	-0.05%
2020/08/14	4	24.55	20	24.70	24.85	-16	7,251	-0.22%
2020/08/13	22	24.37	5	24.23	24.00	17	7,003	0.24%
2020/08/12	12	24.53	4	24.69	24.55	8	6,865	0.12%
2020/08/11	10	24.94	14	24.72	24.80	-4	6,718	-0.06%
2020/08/10	6	24.63	62	24.65	25.30	-56	6,250	-0.90%
2020/08/07	1	23.50	14	23.60	23.50	-13	5,512	-0.24%
2020/08/06	9	23.15	2	23.00	23.10	7	5,373	0.13%
2020/08/05	2	23.15	4	23.61	23.30	-2	5,299	-0.04%
2020/08/04	13	23.43	9	23.29	23.30	4	5,214	0.08%
2020/08/03	2	23.08	39	23.19	23.20	-37	5,131	-0.72%
2020/07/30	3	22.35	3	22.67	22.70	0	4,934	0.00%
2020/07/29	2	21.95	11	22.01	22.75	-9	4,872	-0.18%
2020/07/28	0	0.00	3	21.95	21.60	-3	4,798	-0.06%
2020/07/27	1	22.15	77	21.93	21.90	-76	4,777	-1.59%
2020/07/24	12	22.44	12	22.98	22.35	0	4,727	0.00%
2020/07/23	6	23.32	11	23.08	22.95	-5	4,609	-0.11%
2020/07/22	9	22.68	4	22.98	23.25	5	4,529	0.11%
2020/07/21	21	22.48	10	22.40	22.40	11	4,421	0.25%
2020/07/20	10	22.60	3	22.65	22.65	7	4,303	0.16%
2020/07/17	12	23.07	8	23.24	23.15	4	4,216	0.09%
2020/07/16	3	23.45	13	23.43	23.60	-10	3,989	-0.25%
2020/07/15	9	22.39	22	22.76	22.70	-13	3,602	-0.36%
2020/07/14	1	22.20	67	21.70	22.30	-66	3,287	-2.01%
2020/07/13	8	21.14	45	21.20	21.10	-37	3,001	-1.23%
2020/07/10	20	21.35	21	20.70	21.10	-1	2,971	-0.03%
2020/07/09	5	20.71	3	20.67	20.70	2	2,861	0.07%
2020/07/08	24	20.76	18	20.79	20.70	6	2,907	0.21%
2020/07/07	1	20.50	5	20.49	20.65	-4	2,813	-0.14%
2020/07/06	2	20.55	12	20.84	20.55	-10	2,786	-0.36%
2020/07/03	4	20.30	0	0.00	20.50	4	2,673	0.15%
2020/07/02	5	20.43	0	0.00	20.55	5	2,662	0.19%
2020/07/01	0	0.00	42	20.44	21.00	-42	2,564	-1.64%
2020/06/30	7	19.68	15	19.70	19.65	-8	2,359	-0.34%
2020/06/29	3	19.60	5	19.69	19.55	-2	2,360	-0.08%
2020/06/24	6	20.94	0	0.00	20.95	6	2,304	0.26%
2020/06/22	7	20.70	0	0.00	20.70	7	2,383	0.29%
2020/06/19	10	20.70	0	0.00	20.70	10	2,391	0.42%
2020/06/18	1	20.65	0	0.00	20.65	1	2,366	0.04%
2020/06/17	0	0.00	1	20.60	20.65	-1	2,377	-0.04%
2020/06/16	1	20.45	0	0.00	20.55	1	2,414	0.04%
2020/06/15	0	0.00	6	20.38	20.30	-6	2,501	-0.24%
2020/06/12	5	20.14	3	20.05	20.30	2	2,519	0.08%
2020/06/11	55	20.55	0	0.00	20.50	55	2,549	2.16%
2020/06/10	10	21.00	3	20.97	20.90	7	2,554	0.27%
2020/06/09	1	20.85	0	0.00	20.90	1	2,625	0.04%
2020/06/08	32	20.93	0	0.00	21.00	32	2,685	1.19%
2020/06/05	1	20.90	1	20.90	20.95	0	2,688	0.00%
2020/06/04	0	0.00	2	21.00	20.95	-2	2,737	-0.07%
2020/06/03	4	20.79	4	20.85	20.80	0	2,785	0.00%
2020/06/02	4	20.65	4	20.71	20.60	0	2,799	0.00%
2020/06/01	10	20.50	13	20.65	20.65	-3	2,800	-0.11%
2020/05/29	3	20.55	0	0.00	20.40	3	2,810	0.11%
2020/05/27	3	20.40	0	0.00	20.40	3	2,837	0.11%
2020/05/26	5	20.48	1	20.60	20.40	4	2,887	0.14%
2020/05/25	6	20.40	4	20.15	20.40	2	2,902	0.07%
2020/05/22	3	20.42	0	0.00	20.25	3	2,932	0.10%
2020/05/21	3	20.57	0	0.00	20.65	3	2,951	0.10%
2020/05/20	10	20.60	5	20.56	20.50	5	2,976	0.17%
2020/05/19	0	0.00	9	20.24	20.55	-9	3,059	-0.29%
2020/05/18	4	19.73	0	0.00	19.70	4	3,072	0.13%
2020/05/13	10	20.55	5	20.45	20.55	5	3,186	0.16%
2020/05/12	0	0.00	1	20.45	20.50	-1	3,246	-0.03%
2020/05/11	6	20.45	1	20.40	20.40	5	3,273	0.15%
2020/05/08	9	20.49	0	0.00	20.40	9	3,271	0.28%
2020/05/07	3	20.70	7	20.86	21.20	-4	3,191	-0.13%
2020/05/06	5	20.50	2	20.45	20.50	3	3,212	0.09%
2020/05/05	7	20.51	18	20.50	20.50	-11	3,310	-0.33%
2020/05/04	3	20.60	7	20.58	20.50	-4	3,346	-0.12%
2020/04/30	9	20.74	20	20.85	20.90	-11	3,364	-0.33%
2020/04/29	0	0.00	5	20.52	20.50	-5	3,390	-0.15%
2020/04/28	0	0.00	10	20.24	20.30	-10	3,444	-0.29%
2020/04/27	3	20.18	2	20.20	20.20	1	3,585	0.03%
2020/04/24	15	20.12	12	20.10	20.10	3	3,622	0.08%
2020/04/23	8	19.47	2	19.75	19.75	6	3,599	0.17%
2020/04/22	0	0.00	8	18.86	19.30	-8	3,682	-0.22%
2020/04/21	0	0.00	5	19.60	19.20	-5	3,741	-0.13%
2020/04/20	0	0.00	2	19.90	19.80	-2	3,824	-0.05%
2020/04/17	1	20.35	1	19.90	19.90	0	3,946	0.00%
2020/04/16	1	19.85	5	19.80	20.00	-4	3,918	-0.10%
2020/04/15	3	20.10	3	20.22	20.10	0	3,922	0.00%
2020/04/14	11	19.95	6	19.97	20.00	5	3,916	0.13%
2020/04/13	9	19.69	8	19.69	19.80	1	3,913	0.03%
2020/04/10	25	19.14	4	19.28	19.20	21	3,842	0.55%
2020/04/09	6	19.17	0	0.00	19.10	6	3,886	0.15%
2020/04/08	3	18.92	6	19.05	19.25	-3	3,879	-0.08%
2020/04/07	3	18.58	5	18.61	18.65	-2	3,880	-0.05%
2020/04/06	16	18.23	0	0.00	18.30	16	3,965	0.40%
2020/04/01	2	18.08	0	0.00	18.10	2	3,974	0.05%
2020/03/31	1	18.15	0	0.00	17.95	1	3,977	0.03%
2020/03/30	1	17.70	5	17.75	18.05	-4	4,001	-0.10%
2020/03/27	9	18.34	10	18.43	18.20	-1	4,021	-0.02%
2020/03/26	6	17.51	5	17.70	17.70	1	3,905	0.03%
2020/03/25	10	17.80	12	17.79	17.70	-2	3,884	-0.05%
2020/03/24	3	16.83	10	17.14	16.90	-7	3,869	-0.18%
2020/03/23	6	16.10	0	0.00	16.10	6	3,876	0.15%
2020/03/20	3	16.85	2	16.13	16.85	1	3,879	0.03%
2020/03/19	37	15.53	4	16.20	15.35	33	3,869	0.85%
2020/03/18	5	17.50	7	17.45	17.00	-2	3,824	-0.05%
2020/03/17	18	17.21	1	17.20	17.40	17	3,870	0.44%
2020/03/16	13	18.89	5	18.70	18.25	8	3,862	0.21%
2020/03/13	16	18.24	1	18.90	18.80	15	3,864	0.39%
2020/03/12	7	20.26	1	20.00	19.90	6	3,867	0.16%
2020/03/11	2	21.90	1	21.95	21.30	1	3,829	0.03%
2020/03/10	27	21.74	3	21.43	21.85	24	3,833	0.63%
2020/03/09	14	22.19	0	0.00	22.05	14	3,775	0.37%
2020/03/06	11	22.99	5	22.90	22.95	6	3,723	0.16%
2020/03/05	2	23.30	0	0.00	23.30	2	3,712	0.05%
2020/03/04	2	23.10	0	0.00	23.10	2	3,770	0.05%
2020/03/03	9	23.41	0	0.00	23.30	9	3,815	0.24%
2020/03/02	13	23.13	8	22.93	23.10	5	3,978	0.13%
2020/02/27	13	23.96	0	0.00	23.35	13	4,062	0.32%
2020/02/26	10	23.95	1	23.90	23.95	9	4,114	0.22%
2020/02/25	22	23.86	3	23.75	24.05	19	4,137	0.46%
2020/02/24	6	23.98	0	0.00	24.05	6	4,155	0.14%
2020/02/21	20	24.42	0	0.00	24.35	20	4,146	0.48%
2020/02/20	1	24.40	4	24.53	24.50	-3	4,153	-0.07%
2020/02/19	9	24.35	18	24.37	24.35	-9	4,138	-0.22%
2020/02/17	6	23.88	15	24.00	24.05	-9	4,607	-0.20%
2020/02/14	0	0.00	8	23.63	23.55	-8	4,521	-0.18%
2020/02/13	6	23.60	6	23.44	23.35	0	4,508	0.00%
2020/02/11	0	0.00	1	23.10	23.10	-1	4,486	-0.02%
2020/02/10	1	22.70	5	22.60	22.65	-4	4,491	-0.09%
2020/02/07	13	22.92	6	23.15	22.95	7	4,514	0.16%
2020/02/06	4	23.25	2	23.30	23.35	2	4,491	0.04%
2020/02/05	1	22.50	0	0.00	22.50	1	4,420	0.02%
2020/02/04	5	22.79	0	0.00	22.80	5	4,384	0.11%
2020/02/03	7	21.97	0	0.00	22.50	7	4,378	0.16%
2020/01/31	13	22.94	12	23.25	23.30	1	4,319	0.02%
2020/01/30	17	23.32	10	23.32	22.85	7	4,275	0.16%
2020/01/20	0	0.00	3.3	25.37	25.35	-3.3	4,161	-0.08%
2020/01/17	1	25.15	1	25.20	25.10	0	4,193	0.00%
2020/01/16	4	25.39	11	25.29	25.25	-7	4,164	-0.17%
2020/01/15	1	25.15	15	25.09	25.15	-14	4,079	-0.34%
2020/01/14	2	25.15	24	25.10	25.00	-22	4,057	-0.54%
2020/01/13	11	24.48	15	24.78	24.85	-4	3,956	-0.10%
2020/01/07	2	23.60	10	23.75	23.80	-8	3,796	-0.21%
2020/01/06	2	24.00	48	24.07	23.95	-46	3,775	-1.22%
2020/01/03	1	24.50	17	24.44	24.25	-16	3,793	-0.42%
2020/01/02	0	0.00	5	24.50	24.40	-5	3,817	-0.13%
2019/12/31	2	24.35	1	24.40	24.15	1	3,841	0.03%
2019/12/30	26	24.82	28	24.60	24.50	-2	3,801	-0.05%
2019/12/26	6	24.05	0	0.00	24.05	6	3,664	0.16%
2019/12/25	10	24.15	3	24.10	24.05	7	3,655	0.19%
2019/12/24	0	0.00	3	24.00	23.95	-3	3,652	-0.08%
2019/12/23	0	0.00	6	23.85	23.85	-6	3,627	-0.17%
2019/12/20	9	23.88	0	0.00	23.80	9	3,629	0.25%
2019/12/19	11	23.70	4	23.79	23.85	7	3,637	0.19%
2019/12/18	0	0.00	30	23.90	23.75	-30	3,654	-0.82%
2019/12/17	18	23.75	0	0.00	23.80	18	3,649	0.49%
2019/12/13	12	23.68	0	0.00	23.60	12	3,609	0.33%
2019/12/12	6	24.00	6	24.08	23.95	0	3,564	0.00%
2019/12/11	14	24.10	2	24.10	24.20	12	3,511	0.34%
2019/12/10	5	24.15	48	23.98	24.05	-43	3,476	-1.24%
2019/12/09	8	23.86	16	23.98	23.90	-8	3,438	-0.23%
2019/12/06	8	23.50	0	0.00	23.70	8	3,371	0.24%
2019/12/03	0	0.00	1	23.35	23.55	-1	3,520	-0.03%
2019/12/02	1	23.55	0	0.00	23.50	1	3,554	0.03%
2019/11/29	11	23.55	21	23.57	23.60	-10	3,547	-0.28%
2019/11/28	2	24.05	11	24.25	23.90	-9	3,500	-0.26%
2019/11/27	8	24.47	24	24.43	24.35	-16	3,552	-0.45%
2019/11/26	11	23.90	3	23.95	24.00	8	3,402	0.24%
2019/11/25	20	23.74	9	23.63	23.70	11	3,296	0.33%
2019/11/22	11	23.35	2	23.35	23.40	9	3,240	0.28%
2019/11/21	0	0.00	4	23.11	23.25	-4	3,227	-0.12%
2019/11/20	0	0.00	33	23.20	23.15	-33	3,311	-1.00%
2019/11/19	5	23.16	0	0.00	23.35	5	3,395	0.15%
2019/11/18	6	23.23	0	0.00	23.15	6	3,401	0.18%
2019/11/15	35	23.38	20	23.36	23.25	15	3,352	0.45%
2019/11/14	99	23.12	35	22.93	22.95	64	3,139	2.04%
2019/11/12	1	21.70	5	21.60	21.85	-4	2,892	-0.14%
2019/11/11	2	21.70	1	22.45	21.60	1	2,949	0.03%
2019/11/08	1	22.65	36	22.54	22.60	-35	2,965	-1.18%
2019/11/06	13	22.69	0	0.00	22.55	13	3,240	0.40%
2019/11/05	0	0.00	31	22.63	22.55	-31	3,224	-0.96%
2019/11/04	11	22.65	16	22.66	22.65	-5	3,244	-0.15%
2019/11/01	1	22.25	2	22.18	22.40	-1	3,224	-0.03%
2019/10/31	1	22.45	34	22.35	22.20	-33	3,258	-1.01%
2019/10/30	0	0.00	4.5	22.38	22.40	-4.5	3,290	-0.14%
2019/10/29	11	22.45	1	22.40	22.25	10	3,367	0.30%
2019/10/28	13	22.57	8	22.65	22.65	5	3,593	0.14%
2019/10/25	22	22.58	8	22.40	22.50	14	3,564	0.39%
2019/10/24	0	0.00	1	22.30	22.35	-1	3,504	-0.03%
2019/10/23	2	22.40	3	22.27	22.20	-1	3,511	-0.03%
2019/10/22	0	0.00	5	22.60	22.30	-5	3,512	-0.14%
2019/10/21	1	22.25	1	22.20	22.30	0	3,481	0.00%
2019/10/18	0	0.00	2	21.95	22.20	-2	3,477	-0.06%
2019/10/15	2	21.90	1	22.05	21.95	1	3,474	0.03%
2019/10/14	2	22.13	2	22.30	22.05	0	3,471	0.00%
2019/10/09	12	22.06	0	0.00	22.00	12	3,465	0.35%
2019/10/08	27	22.12	2	22.30	22.00	25	3,443	0.73%
2019/10/07	4	21.90	2	22.00	22.30	2	3,385	0.06%
2019/10/02	5	21.40	0	0.00	21.50	5	3,470	0.14%
2019/10/01	1	21.50	0	0.00	21.50	1	3,465	0.03%
2019/09/27	13	21.47	0	0.00	21.30	13	3,464	0.38%
2019/09/26	5	21.99	0	0.00	21.90	5	3,439	0.15%
2019/09/25	0	0.00	2	22.20	22.05	-2	3,440	-0.06%
2019/09/24	11	22.25	20	22.30	22.20	-9	3,441	-0.26%
2019/09/23	10	22.53	8	22.49	22.50	2	3,460	0.06%
2019/09/20	0	0.00	5	22.40	22.35	-5	3,437	-0.15%
2019/09/19	1	22.15	0	0.00	22.30	1	3,406	0.03%
2019/09/18	1	21.95	0	0.00	22.00	1	3,392	0.03%
2019/09/17	0	0.00	1	22.00	21.90	-1	3,404	-0.03%
2019/09/16	0	0.00	1	22.10	21.95	-1	3,446	-0.03%
2019/09/12	4	22.24	4	22.26	22.25	0	3,604	0.00%
2019/09/10	1	22.15	5	22.16	22.10	-4	3,584	-0.11%
2019/09/09	3	22.50	0	0.00	22.35	3	3,556	0.08%
2019/09/06	1	22.65	4	22.68	22.65	-3	3,516	-0.09%
2019/09/05	2	22.95	28	22.87	22.95	-26	3,455	-0.75%
2019/09/04	1	22.70	9	22.37	22.65	-8	3,324	-0.24%
2019/09/03	1	22.55	6	22.45	22.35	-5	3,285	-0.15%
2019/09/02	3	22.10	1	22.30	22.45	2	3,267	0.06%
2019/08/30	26	22.36	2	22.35	22.15	24	3,245	0.74%
2019/08/29	0	0.00	1	21.70	21.85	-1	3,124	-0.03%
2019/08/28	3	21.87	3	22.00	21.85	0	3,094	0.00%
2019/08/27	9	21.90	3	21.95	21.95	6	3,082	0.19%
2019/08/26	0	0.00	1	21.65	21.55	-1	3,101	-0.03%
2019/08/23	9	22.11	8	22.04	22.05	1	3,080	0.03%
2019/08/22	5	23.26	58	23.32	23.40	-53	2,951	-1.80%
2019/08/21	38	23.10	22	23.12	23.10	16	2,853	0.56%
2019/08/20	10	23.19	25	23.21	23.05	-15	2,801	-0.54%
2019/08/19	6	23.06	33	23.03	23.10	-27	2,763	-0.98%
2019/08/16	3	22.85	83	22.89	22.85	-80	2,745	-2.91%
2019/08/15	8	22.87	29	22.83	22.80	-21	2,707	-0.78%
2019/08/14	8	23.43	10	23.35	23.10	-2	2,666	-0.08%
2019/08/13	3	23.33	9	23.42	23.30	-6	2,616	-0.23%
2019/08/12	45	23.55	70	23.46	23.55	-25	2,551	-0.98%
2019/08/08	14	22.70	25	22.75	22.75	-11	2,376	-0.46%
2019/08/07	0	0.00	32	22.28	22.25	-32	2,279	-1.40%
2019/08/02	15	22.00	0	0.00	21.90	15	2,278	0.66%
2019/08/01	0	0.00	8	22.68	22.50	-8	2,292	-0.35%
2019/07/31	13	22.30	32	22.31	22.70	-19	2,251	-0.84%
2019/07/30	28	22.54	63	22.72	22.50	-35	2,184	-1.60%
2019/07/29	4	21.89	21	21.73	21.75	-17	2,002	-0.85%
2019/07/26	0	0.00	41	21.68	21.75	-41	2,077	-1.97%
2019/07/25	1	21.60	64	21.56	21.60	-63	2,113	-2.98%
2019/07/23	3	21.40	21	21.40	21.45	-18	2,114	-0.85%
2019/07/22	4	21.40	5	21.40	21.35	-1	2,143	-0.05%
2019/07/19	0	0.00	90	21.28	21.20	-90	2,235	-4.03%
2019/07/15	0	0.00	20	21.40	21.45	-20	2,511	-0.80%
2019/07/12	8	21.20	96.1	21.34	21.45	-88.1	2,581	-3.41%
2019/07/11	0	0.00	21	21.15	21.15	-21	2,618	-0.80%
2019/07/10	0	0.00	4	21.13	21.10	-4	2,754	-0.15%
2019/07/09	53	21.21	5	21.15	21.15	48	2,893	1.66%
2019/07/08	13	21.00	2	20.93	20.85	11	2,813	0.39%
2019/07/05	5	20.60	0	0.00	20.60	5	2,852	0.18%
2019/07/04	0	0.00	1	20.70	20.70	-1	3,155	-0.03%
2019/07/02	0	0.00	4	20.51	20.50	-4	3,347	-0.12%
2019/07/01	0	0.00	2	20.60	20.55	-2	3,357	-0.06%
2019/06/28	1	20.45	32.5	20.44	20.40	-31.5	3,382	-0.93%
2019/06/27	2	20.35	0	0.00	20.60	2	3,407	0.06%
2019/06/26	1	20.20	0	0.00	20.20	1	3,426	0.03%
2019/06/25	0	0.00	3	20.30	20.25	-3	3,465	-0.09%
2019/06/24	3	20.38	0	0.00	20.25	3	3,491	0.09%
2019/06/21	1	20.65	5	20.61	20.45	-4	3,496	-0.11%
2019/06/20	2	21.00	21	21.13	21.10	-19	3,487	-0.54%
2019/06/19	5	19.70	1	19.75	19.75	4	3,382	0.12%
2019/06/18	3	19.60	1	19.60	19.50	2	3,596	0.06%
2019/06/17	0	0.00	1	19.60	19.50	-1	3,694	-0.03%
2019/06/13	0	0.00	2	19.70	19.60	-2	3,763	-0.05%
2019/06/11	0	0.00	1	19.70	19.70	-1	3,809	-0.03%
2019/06/10	0	0.00	1	19.45	19.40	-1	3,857	-0.03%
2019/06/06	1	19.55	0	0.00	19.30	1	4,016	0.02%
2019/06/04	20	19.35	0	0.00	19.30	20	4,378	0.46%
2019/06/03	1	19.35	0	0.00	19.40	1	4,471	0.02%
2019/05/31	9	19.78	2	19.80	19.70	7	4,548	0.15%
2019/05/30	2	19.10	0	0.00	19.30	2	4,622	0.04%
2019/05/24	1	19.05	0	0.00	19.05	1	5,169	0.02%
2019/05/23	6	19.01	0	0.00	18.95	6	5,190	0.12%
2019/05/22	2	19.45	5	19.45	19.50	-3	5,232	-0.06%
2019/05/17	18	19.35	0	0.00	19.30	18	5,307	0.34%
2019/05/16	1	20.10	0	0.00	19.85	1	5,331	0.02%
2019/05/14	12	19.95	6	20.15	20.20	6	5,430	0.11%
2019/05/13	0	0.00	1	20.60	20.75	-1	5,468	-0.02%
2019/05/10	7	20.74	0	0.00	20.60	7	5,498	0.13%
2019/05/09	10	20.95	1	21.15	20.85	9	5,609	0.16%
2019/05/08	9	21.69	0	0.00	21.85	9	5,716	0.16%
2019/05/07	5	22.13	0	0.00	22.05	5	5,742	0.09%
2019/05/06	4	22.09	1	22.10	22.00	3	5,720	0.05%
2019/05/03	11.3	22.93	0	0.00	22.80	11.3	5,639	0.20%
2019/05/02	1	22.85	27	22.87	22.90	-26	5,555	-0.47%
2019/04/30	1	22.20	1	22.50	22.50	0	5,507	0.00%
2019/04/29	1	22.25	0	0.00	22.20	1	5,488	0.02%
2019/04/26	1	22.30	0	0.00	22.25	1	5,475	0.02%
2019/04/25	10	23.00	7	22.92	22.75	3	5,471	0.05%
2019/04/23	6	22.94	5	22.83	22.60	1	5,495	0.02%
2019/04/22	4	22.74	12	22.99	22.90	-8	5,439	-0.15%
2019/04/19	3	22.35	10	22.45	22.45	-7	5,308	-0.13%
2019/04/18	0	0.00	2	22.50	22.00	-2	5,233	-0.04%
2019/04/17	0	0.00	7	22.56	22.60	-7	5,158	-0.14%
2019/04/16	5	22.49	10	22.45	22.45	-5	5,118	-0.10%
2019/04/15	0	0.00	20	22.43	22.50	-20	4,977	-0.40%
2019/04/12	0	0.00	30	21.83	21.80	-30	4,825	-0.62%
2019/04/11	8	21.84	0	0.00	21.65	8	4,799	0.17%
2019/04/10	28	22.24	10	22.23	22.10	18	4,723	0.38%
2019/04/09	1	21.75	7	21.55	21.80	-6	4,415	-0.14%
2019/04/08	3	20.90	1	20.95	20.95	2	4,251	0.05%
2019/04/02	5	20.65	1	20.90	20.70	4	4,189	0.10%
2019/03/29	2	20.85	0	0.00	20.85	2	4,083	0.05%
2019/03/27	12	20.86	0	0.00	20.75	12	4,027	0.30%
2019/03/26	0	0.00	10	20.80	20.80	-10	4,012	-0.25%
2019/03/25	2	20.85	7	20.80	20.85	-5	4,020	-0.12%
2019/03/22	7	21.31	3	21.48	21.20	4	4,000	0.10%
2019/03/21	35	21.92	24	21.80	21.70	11	3,969	0.28%
2019/03/20	8	21.18	5	21.50	21.50	3	4,124	0.07%
2019/03/19	1	21.40	0	0.00	21.20	1	4,092	0.02%
2019/03/18	0	0.00	7	21.10	21.15	-7	4,062	-0.17%
2019/03/15	2	21.25	0	0.00	21.15	2	4,051	0.05%
2019/03/14	0	0.00	6	21.23	21.25	-6	4,055	-0.15%
2019/03/13	21	21.22	3.7	21.26	21.15	17.3	4,052	0.43%
2019/03/12	34	21.41	5	21.36	21.30	29	4,033	0.72%
2019/03/11	27	21.14	12	21.50	21.15	15	4,010	0.37%
2019/03/08	3	22.38	14	22.38	22.60	-11	3,818	-0.29%
2019/03/07	8	22.25	0	0.00	22.05	8	3,709	0.22%
2019/03/06	1	22.05	15	22.41	22.30	-14	3,621	-0.39%
2019/03/05	2	22.20	5	22.18	22.10	-3	3,530	-0.08%
2019/03/04	9	22.66	53	22.74	23.00	-44	3,385	-1.30%
2019/02/27	5	21.57	11	21.57	21.50	-6	2,983	-0.20%
2019/02/26	0	0.00	7	21.05	21.00	-7	2,851	-0.25%
2019/02/25	0	0.00	2	20.95	21.00	-2	2,837	-0.07%
2019/02/20	0	0.00	10	21.05	20.90	-10	2,815	-0.36%
2019/02/19	14	21.00	8	21.00	20.95	6	2,785	0.22%
2019/02/15	10	20.95	0	0.00	20.90	10	2,723	0.37%
2019/02/14	0	0.00	17	20.75	20.80	-17	2,685	-0.63%
2019/02/13	2	20.80	7	21.05	20.75	-5	2,648	-0.19%
2019/02/12	5	20.75	1	20.70	20.65	4	2,545	0.16%
2019/01/30	3	20.35	7	20.29	20.10	-4	2,412	-0.17%
2019/01/29	4	19.80	2	19.93	20.00	2	2,272	0.09%
2019/01/25	0	0.00	2	19.05	19.05	-2	2,163	-0.09%
2019/01/24	4	18.98	0	0.00	18.95	4	2,178	0.18%
2019/01/23	2	19.03	1	19.00	18.90	1	2,185	0.05%
2019/01/21	7	19.25	5	19.35	19.25	2	2,152	0.09%
2019/01/18	0	0.00	2	19.35	19.40	-2	2,150	-0.09%
2019/01/17	1	19.60	5	19.66	19.40	-4	2,157	-0.19%
2019/01/16	30	19.94	1	19.90	19.95	29	2,122	1.37%
2019/01/14	0	0.00	1	19.35	19.10	-1	1,964	-0.05%
2019/01/09	0	0.00	3	19.35	19.30	-3	1,948	-0.15%
2019/01/07	3	19.20	0	0.00	19.20	3	1,935	0.15%
2019/01/03	5	19.15	0	0.00	18.90	5	1,972	0.25%
2019/01/02	1	19.10	0	0.00	18.90	1	1,971	0.05%
2018/12/27	3	19.05	0	0.00	18.85	3	2,008	0.15%
2018/12/26	0	0.00	2	18.85	18.85	-2	2,003	-0.10%
2018/12/18	10	19.76	0	0.00	19.50	10	2,063	0.48%
2018/12/17	0	0.00	10	20.20	20.10	-10	2,122	-0.47%
2018/12/13	20	20.88	7	20.91	20.70	13	2,079	0.63%
2018/12/12	0	0.00	10	19.45	20.15	-10	1,712	-0.58%
2018/12/10	0	0.00	1	19.20	19.05	-1	1,762	-0.06%
2018/12/06	10	19.00	0	0.00	18.80	10	1,718	0.58%
2018/12/05	3	19.50	1	19.10	19.40	2	1,700	0.12%
2018/12/04	6	19.70	11	19.60	19.60	-5	1,677	-0.30%
2018/12/03	1	19.30	1	19.30	19.50	0	1,569	0.00%
2018/11/30	10	18.70	1	18.65	18.80	9	1,511	0.60%
2018/11/28	0.2	18.70	0	0.00	18.55	0.2	1,505	0.02%
2018/11/27	0.6	18.50	1	18.20	18.35	-0.4	1,513	-0.03%
2018/11/26	1	18.35	0	0.00	18.20	1	1,523	0.07%
2018/11/21	3	18.50	1	18.40	18.65	2	1,603	0.12%
2018/11/14	7	18.06	0	0.00	18.25	7	1,579	0.44%
2018/11/13	1	17.85	0	0.00	17.85	1	1,596	0.06%
2018/11/02	5	18.55	10	18.43	18.70	-5	1,744	-0.29%
2018/11/01	7	17.77	0	0.00	18.00	7	1,653	0.42%
2018/10/29	2	17.20	0	0.00	17.40	2	1,667	0.12%
2018/10/26	2	17.20	0	0.00	17.20	2	1,671	0.12%
2018/10/25	3	17.38	0	0.00	17.30	3	1,673	0.18%
2018/10/24	4	17.94	2	18.05	18.00	2	1,658	0.12%
2018/10/19	7	18.09	0	0.00	18.45	7	1,681	0.42%
2018/10/18	1	18.10	0	0.00	18.30	1	1,678	0.06%
2018/10/17	11	18.48	0	0.00	18.35	11	1,690	0.65%
2018/10/16	3	18.70	0	0.00	18.35	3	1,688	0.18%
2018/10/12	1	18.05	1	18.15	18.35	0	1,656	0.00%
2018/10/11	7	17.80	0	0.00	17.95	7	1,648	0.42%
2018/10/05	4	19.76	0	0.00	19.70	4	1,578	0.25%
2018/10/01	0	0.00	2	20.48	20.65	-2	1,525	-0.13%
2018/09/28	1	20.35	0	0.00	20.40	1	1,531	0.07%
2018/09/26	0	0.00	1	20.70	20.65	-1	1,506	-0.07%
2018/09/21	2	20.38	0	0.00	20.70	2	1,480	0.14%
2018/09/20	0	0.00	1	20.25	19.95	-1	1,382	-0.07%
2018/09/19	1	20.45	0	0.00	20.45	1	1,365	0.07%
2018/09/17	2	20.50	21	20.51	20.55	-19	1,352	-1.41%
2018/09/12	1	19.50	0	0.00	19.50	1	1,240	0.08%
2018/09/10	0	0.00	10	19.90	19.55	-10	1,254	-0.80%
2018/09/07	0	0.00	3	20.40	19.90	-3	1,250	-0.24%
2018/08/31	0	0.00	10	20.00	20.25	-10	1,281	-0.78%
2018/08/30	20	19.90	0	0.00	19.90	20	1,338	1.49%
2018/08/29	10	20.60	4	20.68	20.60	6	1,336	0.45%
2018/08/28	2	20.58	16	20.63	20.60	-14	1,299	-1.08%
2018/08/27	3	20.60	0	0.00	20.65	3	1,270	0.24%
2018/08/24	1	20.40	0	0.00	20.40	1	1,248	0.08%
2018/08/23	0	0.00	10	20.40	20.30	-10	1,253	-0.80%
2018/08/20	2	20.05	15	20.15	20.05	-13	1,226	-1.06%
2018/08/15	0	0.00	2	19.60	19.60	-2	1,225	-0.16%
2018/08/14	0	0.00	3	19.50	19.60	-3	1,218	-0.25%
2018/08/13	12	19.26	10	19.65	19.30	2	1,213	0.16%
2018/08/09	21	20.13	10	20.40	19.80	11	1,169	0.94%
2018/08/08	4	20.05	25	20.11	20.20	-21	1,060	-1.98%
2018/08/07	0	0.00	20	19.90	20.00	-20	1,049	-1.91%
2018/07/31	0	0.00	2	19.50	19.50	-2	1,066	-0.19%
2018/07/24	15	19.25	0	0.00	19.25	15	1,070	1.40%
2018/07/13	1	18.55	0	0.00	18.50	1	1,176	0.09%
2018/07/11	1	18.10	0	0.00	18.10	1	1,208	0.08%
2018/07/09	2	18.00	0	0.00	18.00	2	1,220	0.16%
2018/07/06	2	18.28	5	18.30	18.15	-3	1,211	-0.25%
2018/07/04	1	18.85	0	0.00	18.85	1	1,191	0.08%
2018/07/03	0	0.00	0.4	18.90	18.90	-0.4	1,196	-0.03%
2018/06/28	5	18.90	0	0.00	18.80	5	1,166	0.43%
2018/06/26	0	0.00	5	18.80	18.85	-5	1,161	-0.43%
2018/06/22	1	19.30	13	19.10	19.20	-12	1,160	-1.03%
2018/06/19	2	19.40	0	0.00	19.30	2	1,162	0.17%
2018/06/15	5	19.35	0	0.00	19.70	5	1,161	0.43%
2018/06/14	0	0.00	4	19.50	19.35	-4	1,148	-0.35%
2018/06/13	5	19.80	0	0.00	19.60	5	1,145	0.44%
2018/06/12	4	19.90	3	20.00	19.80	1	1,141	0.09%
2018/06/08	0	0.00	3	19.42	19.45	-3	1,085	-0.28%
2018/06/07	10	19.49	1	19.30	19.40	9	1,126	0.80%
2018/06/05	1	19.30	0	0.00	19.30	1	1,046	0.10%
2018/05/30	5	18.90	0	0.00	18.90	5	1,078	0.46%
2018/05/29	2	19.00	3	19.05	19.00	-1	1,089	-0.09%
2018/05/28	0	0.00	3	19.05	19.10	-3	1,109	-0.27%
2018/05/25	15	19.21	1	19.25	19.25	14	1,114	1.26%
2018/05/23	30	18.70	0	0.00	18.65	30	1,081	2.77%
2018/05/16	3	18.50	0	0.00	18.45	3	1,154	0.26%
2018/05/04	4	18.59	0	0.00	18.50	4	1,300	0.31%
2018/05/03	22	18.82	0	0.00	18.80	22	1,532	1.44%
2018/05/02	0	0.00	3	19.05	19.10	-3	1,634	-0.18%
2018/04/30	3	19.00	0	0.00	19.00	3	1,638	0.18%
2018/04/27	1	19.05	0	0.00	19.00	1	1,643	0.06%
2018/04/26	11	19.25	0	0.00	19.00	11	1,653	0.67%
2018/04/25	1	19.15	0	0.00	19.15	1	1,676	0.06%
2018/04/24	19	19.42	16	19.53	19.25	3	1,738	0.17%
2018/04/20	11	20.06	5	20.05	20.05	6	2,095	0.29%
2018/04/19	6	20.08	2	19.95	20.35	4	2,097	0.19%
2018/04/18	1	19.90	0	0.00	19.95	1	2,043	0.05%
2018/04/13	2	20.60	0	0.00	20.60	2	2,025	0.10%
2018/04/12	1	20.60	0	0.00	20.65	1	2,032	0.05%
2018/04/02	0	0.00	8	20.83	20.85	-8	2,039	-0.39%
2018/03/31	5	20.75	0	0.00	20.70	5	2,035	0.25%
2018/03/30	1	20.60	2	20.60	20.60	-1	2,039	-0.05%
2018/03/29	5	20.60	0	0.00	20.55	5	2,042	0.24%
2018/03/26	1	20.50	0	0.00	20.65	1	2,041	0.05%
2018/03/23	5	20.65	0	0.00	20.70	5	2,053	0.24%
2018/03/22	13	21.15	0	0.00	21.10	13	2,030	0.64%
2018/03/21	2	21.20	0	0.00	21.15	2	2,024	0.10%
2018/03/19	0	0.00	3	21.50	21.45	-3	2,019	-0.15%
2018/03/13	0	0.00	1	21.25	21.50	-1	2,030	-0.05%
2018/03/12	0	21.70	0	0.00	21.20	0	1,997	0.00%
2018/03/09	10	21.11	0	0.00	21.15	10	2,004	0.50%
2018/03/08	0	0.00	1	21.15	21.15	-1	1,999	-0.05%
2018/03/07	5	21.40	5	21.35	21.35	0	1,992	0.00%
2018/03/06	0	0.00	4	21.65	21.60	-4	1,993	-0.20%
2018/03/05	2	21.45	0	0.00	21.55	2	1,980	0.10%
2018/03/01	0	0.00	3	21.60	21.70	-3	1,996	-0.15%
2018/02/27	7	21.45	0	0.00	21.45	7	1,977	0.35%
2018/02/26	0	0.00	7	21.60	21.55	-7	1,971	-0.36%
2018/02/23	2	21.45	1	21.45	21.45	1	1,963	0.05%
2018/02/22	8	21.23	0	0.00	21.20	8	2,010	0.40%
2018/02/21	0	0.00	1	21.30	21.20	-1	2,002	-0.05%
2018/02/09	5	20.60	4	20.21	20.65	1	1,997	0.05%
2018/02/08	0	0.00	3	21.10	21.15	-3	1,977	-0.15%
2018/02/07	1	21.25	0	0.00	21.15	1	1,990	0.05%
2018/02/06	0	0.00	4	21.35	21.10	-4	1,976	-0.20%
2018/02/05	0	0.00	2	22.28	22.35	-2	1,934	-0.10%
2018/02/02	1	22.70	0	0.00	22.70	1	1,928	0.05%
2018/02/01	6	22.83	2	22.73	22.70	4	1,937	0.21%
2018/01/31	2	22.80	7	22.71	22.75	-5	1,916	-0.26%
2018/01/30	1	23.05	1	23.40	22.95	0	1,904	0.00%
2018/01/29	18	23.34	68	23.13	23.25	-50	1,906	-2.62%
2018/01/26	23	23.68	15	23.70	23.45	8	1,867	0.43%
2018/01/25	5	23.09	34	23.37	23.00	-29	1,626	-1.78%
2018/01/24	0	0.00	2	22.60	22.50	-2	1,515	-0.13%
2018/01/23	0	0.00	3.2	22.43	22.40	-3.2	1,509	-0.21%
2018/01/19	16	22.64	1	22.55	22.60	15	1,511	0.99%
2018/01/18	6	23.00	21	23.04	22.90	-15	1,485	-1.01%
2018/01/17	23	23.42	34	23.41	23.40	-11	1,425	-0.77%
2018/01/16	13	22.70	31	22.27	22.75	-18	1,154	-1.56%
2018/01/15	1	21.45	0	0.00	21.40	1	1,063	0.09%
2018/01/12	0	0.00	1	21.60	21.60	-1	1,086	-0.09%
2018/01/10	0	0.00	2	21.50	21.55	-2	1,133	-0.18%
2018/01/09	7	21.70	0	0.00	21.65	7	1,141	0.61%
2018/01/05	1	22.05	7	21.95	21.95	-6	1,155	-0.52%