康舒 (6282)-群益金鼎-永和券商分點個股進出

台股 » 個股 » 康舒 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

康舒

(6282)

可現股當沖

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

立即追蹤
本地時間:14:30

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－群益金鼎-永和券商分點個股進出

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

群益金鼎-永和券商分點個股進出
群益金鼎-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	16	34.52	4	34.50	34.55	12	3,434	0.35%
2024/11/21	10	34.05	12	34.05	34.40	-2	3,237	-0.06%
2024/11/20	15	33.39	2	33.37	33.50	13	2,985	0.44%
2024/11/19	0	0.00	0	32.23	32.00	0	2,749	0.00%
2024/11/18	0	31.10	1.5	31.28	30.95	-1.5	2,692	-0.06%
2024/11/15	1	31.80	0	32.50	31.85	1	2,667	0.04%
2024/11/14	8.1	32.55	1.2	32.46	32.05	6.9	2,646	0.26%
2024/11/13	0	0.00	10.4	33.12	33.70	-10.4	2,450	-0.42%
2024/11/12	1	31.00	1	30.65	30.65	0	2,218	0.00%
2024/11/11	3	31.32	0	0.00	31.40	3	2,191	0.14%
2024/11/08	5	31.86	0	0.00	31.70	5	2,217	0.23%
2024/11/07	9	33.18	0	0.00	32.90	9	2,183	0.41%
2024/10/30	0	32.60	0	0.00	32.05	0	2,657	0.00%
2024/10/29	0	32.90	0	0.00	32.80	0	2,686	0.00%
2024/10/28	0	33.45	0	0.00	33.65	0	2,684	0.00%
2024/10/25	2	34.00	0	0.00	33.80	2	2,724	0.07%
2024/10/24	2	33.40	1	33.60	33.40	1	2,726	0.04%
2024/10/23	1	34.00	0	34.30	33.80	1	2,758	0.04%
2024/10/22	15	34.15	0	0.00	34.10	15	2,786	0.54%
2024/10/21	0.1	34.30	0	0.00	34.30	0.1	2,883	0.00%
2024/10/18	0	33.95	0	0.00	33.85	0	2,973	0.00%
2024/10/17	15	34.60	0	0.00	34.30	15	3,014	0.50%
2024/10/16	1	33.85	0	0.00	34.50	1	3,051	0.03%
2024/10/15	0	0.00	2	33.81	33.80	-2	3,070	-0.07%
2024/10/14	0	0.00	2	33.75	33.75	-2	3,121	-0.06%
2024/10/11	0	33.50	6	33.20	33.20	-6	3,199	-0.19%
2024/10/08	0	33.50	0	0.00	33.35	0	3,577	0.00%
2024/10/04	1	33.85	0	0.00	33.90	1	3,831	0.03%
2024/09/30	1	34.00	0	0.00	34.00	1	4,324	0.02%
2024/09/27	0	0.00	9	33.89	34.25	-9	4,847	-0.19%
2024/09/26	0	0.00	0	33.70	33.20	0	4,855	0.00%
2024/09/25	0	0.00	1	33.25	33.25	-1	4,917	-0.02%
2024/09/24	15	32.95	4	33.00	32.95	11	4,956	0.22%
2024/09/23	16	33.20	1	33.15	33.20	15	5,051	0.30%
2024/09/20	0	0.00	0	32.95	33.00	0	5,101	0.00%
2024/09/19	0	0.00	0	32.85	32.85	0	5,222	0.00%
2024/09/18	0.1	32.52	0	32.70	32.25	0.1	5,267	0.00%
2024/09/13	0	32.15	0	0.00	32.30	0	5,440	0.00%
2024/09/12	0	0.00	1	32.00	32.00	-1	5,720	-0.02%
2024/09/11	0	0.00	1	31.80	31.50	-1	6,297	-0.02%
2024/09/10	2	31.60	0	0.00	31.55	2	6,379	0.03%
2024/09/09	0	0.00	1	32.20	32.20	-1	6,449	-0.02%
2024/09/06	2	31.93	0	0.00	31.85	2	6,481	0.03%
2024/09/05	0	31.95	0	0.00	31.90	0	6,558	0.00%
2024/09/04	12	32.31	0	0.00	32.05	12	6,656	0.18%
2024/09/03	2	34.25	0	0.00	34.10	2	6,649	0.03%
2024/09/02	10	34.90	0	0.00	34.65	10	6,707	0.15%
2024/08/30	1	34.95	0	35.15	35.00	1	6,748	0.01%
2024/08/28	1	34.80	0	0.00	34.80	1	6,771	0.01%
2024/08/26	2	35.45	1	35.25	35.30	1	6,855	0.01%
2024/08/23	1	34.60	0	0.00	35.00	1	6,876	0.01%
2024/08/22	0	0.00	2	35.35	35.35	-2	6,917	-0.03%
2024/08/21	1	34.90	0	0.00	34.90	1	6,987	0.01%
2024/08/14	0	0.00	0.6	35.30	35.45	-0.6	7,300	-0.01%
2024/08/13	0	34.93	3	34.93	34.85	-3	7,303	-0.04%
2024/08/12	0	0.00	2.1	34.82	35.30	-2.1	7,322	-0.03%
2024/08/09	6	34.33	8	34.65	34.25	-2	7,344	-0.03%
2024/08/08	2.2	33.83	1	33.85	33.75	1.2	7,359	0.02%
2024/08/07	0	0.00	5	33.84	33.95	-5	7,359	-0.07%
2024/08/06	0	30.30	14	29.87	30.90	-14	7,294	-0.19%
2024/08/05	3.3	31.97	0	0.00	31.95	3.3	7,185	0.05%
2024/08/02	2	35.63	2	36.23	35.50	0	7,241	0.00%
2024/08/01	0	0.00	2	36.80	36.85	-2	7,329	-0.03%
2024/07/31	2	36.00	1	35.90	35.90	1	7,442	0.01%
2024/07/30	3	35.85	6	35.14	35.90	-3	7,488	-0.04%
2024/07/29	4.5	36.50	0	0.00	35.80	4.5	7,480	0.06%
2024/07/26	0	36.45	0	0.00	36.75	0	7,445	0.00%
2024/07/23	0	37.25	0	0.00	37.15	0	7,451	0.00%
2024/07/22	2	37.10	0	0.00	36.70	2	7,475	0.03%
2024/07/19	0.2	38.46	11	38.46	37.95	-10.8	7,432	-0.15%
2024/07/18	2	38.80	0	0.00	38.95	2	7,447	0.03%
2024/07/17	0	0.00	11	39.38	39.30	-11	7,490	-0.15%
2024/07/16	6	39.44	3	39.58	39.25	3	7,604	0.04%
2024/07/15	3	39.32	0	0.00	39.10	3	7,746	0.04%
2024/07/12	16	39.59	11	39.47	39.60	5	7,937	0.06%
2024/07/11	7	39.81	13	40.18	39.45	-6	8,073	-0.07%
2024/07/10	0	0.00	7	39.39	39.20	-7	7,837	-0.09%
2024/07/09	2.1	38.89	20	39.40	39.15	-17.9	7,863	-0.23%
2024/07/08	23	40.15	2	40.15	40.10	21	7,902	0.27%
2024/07/05	23	40.49	6.2	40.24	40.25	16.8	7,992	0.21%
2024/07/04	3	39.72	17	39.76	39.90	-14	7,711	-0.18%
2024/07/03	35	39.82	30.3	40.14	39.55	4.8	7,584	0.06%
2024/07/02	0.1	38.19	5	38.20	38.25	-4.9	7,110	-0.07%
2024/07/01	1.1	38.59	0	0.00	38.30	1.1	7,099	0.02%
2024/06/27	6	39.15	1	38.91	38.70	5	7,090	0.07%
2024/06/26	2	39.15	6	39.35	38.90	-4	7,058	-0.06%
2024/06/25	13.1	39.18	2	38.90	39.40	11.1	7,074	0.16%
2024/06/24	0.2	38.79	2	38.75	38.50	-1.8	7,019	-0.03%
2024/06/21	0	0.00	3	39.15	39.05	-3	7,039	-0.04%
2024/06/20	21	39.12	0	0.00	39.00	21	7,025	0.30%
2024/06/19	40	39.43	17	39.10	39.10	23	7,010	0.33%
2024/06/18	28.1	39.47	19.1	39.26	39.70	9	6,807	0.13%
2024/06/17	1	37.90	3	38.00	37.90	-2	6,284	-0.03%
2024/06/14	2	37.85	0	37.93	37.75	2	6,288	0.03%
2024/06/13	2	37.13	1	37.25	37.20	1	6,241	0.02%
2024/06/12	2	36.90	0	0.00	37.05	2	6,263	0.03%
2024/06/11	0	0.00	0	37.98	37.70	0	6,231	0.00%
2024/06/07	0	0.00	1	37.60	37.60	-1	6,280	-0.02%
2024/06/06	3	36.93	0	0.00	36.90	3	6,282	0.05%
2024/06/05	3	37.45	0	0.00	36.90	3	6,255	0.05%
2024/06/04	0	37.30	5	37.30	37.25	-5	6,320	-0.08%
2024/06/03	1.1	37.45	0	0.00	37.40	1.1	6,447	0.02%
2024/05/31	3.1	37.55	2	37.55	37.50	1.1	6,503	0.02%
2024/05/30	0	38.10	8	37.58	37.40	-8	6,558	-0.12%
2024/05/29	2	37.88	5	37.75	37.70	-3	6,636	-0.05%
2024/05/28	0	0.00	0	38.02	38.10	0	6,861	0.00%
2024/05/27	0	0.00	7	37.41	37.65	-7	7,290	-0.10%
2024/05/24	9	36.50	0	36.55	36.40	9	7,376	0.12%
2024/05/23	3	37.22	3	37.20	37.15	0	7,327	0.00%
2024/05/22	2	37.78	3	37.80	37.75	-1	7,490	-0.01%
2024/05/21	0	0.00	10	37.59	38.00	-10	7,636	-0.13%
2024/05/20	5	37.85	1	37.60	37.60	4	8,194	0.05%
2024/05/17	1.1	37.60	0	37.65	37.45	1.1	8,902	0.01%
2024/05/16	0	37.47	1	37.30	37.35	-1	9,344	-0.01%
2024/05/15	32.3	37.16	0	37.60	37.10	32.3	9,841	0.33%
2024/05/14	2	37.20	0	0.00	37.35	2	10,085	0.02%
2024/05/13	1	37.30	0	0.00	37.20	1	10,200	0.01%
2024/05/10	0	0.00	5	37.32	37.55	-5	10,370	-0.05%
2024/05/09	1	37.26	0	0.00	37.30	1	10,844	0.01%
2024/05/08	3	37.30	3	37.45	37.95	0	10,925	0.00%
2024/05/07	13	38.21	3	38.72	38.30	10	11,028	0.09%
2024/05/06	6	38.97	1	38.85	38.90	5	11,092	0.05%
2024/05/03	8	39.37	1	40.00	39.35	7	10,976	0.06%
2024/05/02	0	39.30	53	39.28	40.00	-53	10,957	-0.48%
2024/04/30	11	39.89	0	40.09	39.75	11	10,972	0.10%
2024/04/29	1	39.85	11.1	39.79	39.90	-10.1	10,992	-0.09%
2024/04/26	4	39.78	1	40.15	39.50	3	10,984	0.03%
2024/04/25	14	40.02	5	39.90	39.85	9	10,967	0.08%
2024/04/24	52	40.17	2.1	39.60	40.40	49.9	10,947	0.46%
2024/04/23	7	39.49	2	38.90	38.85	5	10,931	0.05%
2024/04/22	13	40.41	8	40.50	39.35	5	10,877	0.05%
2024/04/19	5	39.51	11	40.24	39.50	-6	10,745	-0.06%
2024/04/18	7	40.91	22	40.95	40.40	-15	10,615	-0.14%
2024/04/17	20	40.57	24.3	40.44	40.75	-4.3	10,474	-0.04%
2024/04/16	3	39.00	1	38.95	38.30	2	10,305	0.02%
2024/04/15	0	0.00	1	40.15	39.90	-1	10,315	-0.01%
2024/04/12	12	40.03	6	40.57	40.45	6	10,271	0.06%
2024/04/11	10	40.05	19	40.23	40.25	-9	10,156	-0.09%
2024/04/10	10	39.35	1	39.30	39.20	9	9,981	0.09%
2024/04/09	0	38.80	5	38.88	39.00	-5	10,013	-0.05%
2024/04/08	12	38.41	1	38.50	38.50	11	10,015	0.11%
2024/04/03	1	38.95	11	38.91	38.85	-10	10,019	-0.10%
2024/04/02	0	39.08	0	0.00	39.10	0	10,097	0.00%
2024/04/01	0	0.00	2	39.40	39.40	-2	10,145	-0.02%
2024/03/29	0	38.90	0	0.00	38.75	0	10,193	0.00%
2024/03/28	3	39.03	2	39.10	38.90	1	10,175	0.01%
2024/03/27	4.1	39.32	0	0.00	39.00	4.1	10,146	0.04%
2024/03/26	1	39.65	0	0.00	39.15	1	10,103	0.01%
2024/03/25	1	39.90	0	40.45	39.90	1	10,099	0.01%
2024/03/22	4	40.47	5	40.25	40.20	-1	10,107	-0.01%
2024/03/21	5	40.00	4	40.16	40.30	1	10,097	0.01%
2024/03/20	5	39.75	0	0.00	39.65	5	10,091	0.05%
2024/03/19	0	0.00	8	40.04	39.80	-8	10,154	-0.08%
2024/03/18	1	39.60	1	39.55	39.65	0	10,366	0.00%
2024/03/15	2	39.25	0	0.00	39.80	2	10,478	0.02%
2024/03/14	0	39.30	6	39.21	39.20	-6	10,726	-0.06%
2024/03/13	16.1	39.47	6	39.27	39.05	10.1	10,774	0.09%
2024/03/12	1	40.30	0	40.35	40.30	1	10,779	0.01%
2024/03/11	3.5	39.95	4	40.04	40.00	-0.5	10,904	0.00%
2024/03/08	13.1	40.09	9	40.06	39.85	4.1	11,025	0.04%
2024/03/07	8.2	40.39	0.1	40.00	40.00	8.1	11,118	0.07%
2024/03/06	4	41.42	4	41.20	41.10	0	11,233	0.00%
2024/03/05	3	41.80	12	41.76	41.60	-9	11,387	-0.08%
2024/03/04	9	41.94	7	41.75	41.80	2	11,485	0.02%
2024/03/01	9	42.27	4	42.55	42.25	5	11,617	0.04%
2024/02/29	6	41.18	26.2	41.56	42.60	-20.2	11,708	-0.17%
2024/02/27	9	39.82	1.1	40.23	39.50	8	11,723	0.07%
2024/02/26	5	40.58	0	0.00	40.60	5	13,446	0.04%
2024/02/23	8.1	40.97	4	40.98	40.55	4.1	15,113	0.03%
2024/02/22	1	41.30	1	41.20	41.50	0	15,239	0.00%
2024/02/21	12.3	41.70	56	42.94	41.45	-43.7	15,179	-0.29%
2024/02/20	93.1	44.03	57.1	43.47	42.85	36	14,721	0.24%
2024/02/19	9	43.53	4	43.89	43.85	5	14,197	0.04%
2024/02/16	54	43.76	26	43.40	43.55	28	13,967	0.20%
2024/02/15	4	42.38	4.1	42.05	42.20	-0.1	13,696	0.00%
2024/02/05	1	40.70	3	41.72	41.70	-2	13,589	-0.01%
2024/02/02	23	41.53	22	41.79	41.35	1	13,461	0.01%
2024/02/01	15	42.09	31.3	41.97	42.00	-16.3	13,292	-0.12%
2024/01/31	4	40.90	4	40.98	40.80	0	12,842	0.00%
2024/01/30	18	41.38	22.1	41.17	40.50	-4.1	12,741	-0.03%
2024/01/29	4	40.66	11.1	40.58	40.65	-7.1	12,517	-0.06%
2024/01/26	0.1	39.09	2	38.95	38.90	-1.9	12,381	-0.02%
2024/01/25	2	39.40	3	39.50	39.35	-1	12,422	-0.01%
2024/01/23	3	39.98	8.2	39.79	40.05	-5.2	12,528	-0.04%
2024/01/22	0	0.00	5	39.51	39.45	-5	12,543	-0.04%
2024/01/19	0	0.00	16	38.75	38.85	-16	12,579	-0.13%
2024/01/18	1	37.80	1	37.65	38.30	0	12,595	0.00%
2024/01/17	9.1	38.28	0	0.00	37.90	9.1	12,633	0.07%
2024/01/16	3.1	39.02	0	0.00	38.85	3.1	12,610	0.02%
2024/01/15	1	39.10	0	0.00	39.35	1	12,657	0.01%
2024/01/12	1	39.25	0	0.00	38.95	1	12,760	0.01%
2024/01/11	6	39.51	9	39.63	39.45	-3	12,847	-0.02%
2024/01/10	5	38.54	0	0.00	38.75	5	12,892	0.04%
2024/01/09	3.1	38.96	0	0.00	38.90	3.1	12,968	0.02%
2024/01/08	0	0.00	2	39.90	39.90	-2	13,101	-0.02%
2024/01/05	2	39.75	0	0.00	39.65	2	13,182	0.02%
2024/01/04	8.2	39.91	2	39.83	39.75	6.2	13,377	0.05%
2024/01/03	11	40.20	2	40.15	40.10	9	13,467	0.07%
2024/01/02	1	40.85	1	41.20	40.85	0	13,473	0.00%
2023/12/29	2	41.15	2	41.28	41.10	0	13,509	0.00%
2023/12/28	1	41.55	1	41.50	41.25	0	13,529	0.00%
2023/12/27	0	0.00	3	41.40	40.90	-3	13,590	-0.02%
2023/12/26	3	41.12	3	41.03	41.30	0	13,787	0.00%
2023/12/25	1	40.75	0	0.00	40.50	1	13,817	0.01%
2023/12/22	1	40.45	9	40.70	40.45	-8	13,842	-0.06%
2023/12/21	1	40.55	0	0.00	40.55	1	13,877	0.01%
2023/12/20	3	40.77	3	40.75	40.90	0	13,918	0.00%
2023/12/19	9	39.84	0	0.00	40.00	9	13,976	0.06%
2023/12/18	2	40.25	18	40.42	40.05	-16	14,091	-0.11%
2023/12/15	1	40.90	9	40.63	40.50	-8	14,169	-0.06%
2023/12/14	8	40.55	10	40.61	40.55	-2	14,320	-0.01%
2023/12/13	15.1	40.48	5.3	40.60	40.05	9.8	14,340	0.07%
2023/12/12	10.1	41.53	3	42.07	41.25	7.1	14,203	0.05%
2023/12/11	12	42.47	35	42.52	42.00	-23	14,209	-0.16%
2023/12/08	13	41.90	2	41.90	41.75	11	14,044	0.08%
2023/12/07	2	42.20	12	42.29	41.80	-10	14,679	-0.07%
2023/12/06	16.2	42.07	5	41.88	41.50	11.2	14,734	0.08%
2023/12/05	14	41.06	16	41.43	41.60	-2	14,713	-0.01%
2023/12/04	4.2	41.89	6.2	41.74	41.25	-2	14,650	-0.01%
2023/12/01	12	42.34	1	42.25	42.10	11	14,631	0.08%
2023/11/30	2	42.30	3.1	41.94	41.90	-1.1	14,758	-0.01%
2023/11/29	3.2	41.87	2	41.85	41.65	1.2	14,853	0.01%
2023/11/28	29	41.95	4	41.90	41.80	25	15,043	0.17%
2023/11/27	8	43.07	13	42.92	42.30	-5	14,918	-0.03%
2023/11/24	9	43.70	15	43.55	43.70	-6	14,718	-0.04%
2023/11/23	160	44.54	141.2	44.73	43.75	18.8	14,331	0.13%	大買/大賣/
2023/11/22	68	42.83	76.9	43.16	44.10	-8.9	12,667	-0.07%
2023/11/21	17	40.33	27	40.26	40.70	-10	11,159	-0.09%
2023/11/20	4	39.45	7.1	39.34	39.45	-3.1	11,274	-0.03%
2023/11/17	3.1	38.82	1	38.95	38.95	2.1	11,838	0.02%
2023/11/16	5	39.08	8	39.29	39.45	-3	12,003	-0.03%
2023/11/15	1	38.30	4.3	38.05	38.35	-3.3	11,935	-0.03%
2023/11/14	14.5	37.35	4	37.55	37.15	10.5	12,047	0.09%
2023/11/13	2.1	38.03	9	38.39	38.40	-6.9	12,162	-0.06%
2023/11/10	0	39.20	0	0.00	39.10	0	12,194	0.00%
2023/11/09	0	39.10	0	0.00	39.00	0	12,456	0.00%
2023/11/08	2	40.05	4	39.78	39.55	-2	12,864	-0.02%
2023/11/07	0.1	39.53	0	0.00	39.20	0.1	13,105	0.00%
2023/11/06	2	39.35	2	39.55	39.55	0	14,180	0.00%
2023/11/03	1	39.25	3.1	39.20	38.80	-2.1	14,553	-0.01%
2023/11/02	3	38.43	1	38.75	38.60	2	14,975	0.01%
2023/11/01	3.5	38.06	2	37.83	38.00	1.5	15,472	0.01%
2023/10/31	2	39.36	3	38.68	38.00	-1	15,773	-0.01%
2023/10/30	1	38.80	2	39.28	39.20	-1	16,754	-0.01%
2023/10/27	1	38.90	3	38.83	38.55	-2	17,835	-0.01%
2023/10/26	5	39.00	0	0.00	38.95	5	19,965	0.03%
2023/10/25	0	0.00	4	40.16	39.70	-4	20,822	-0.02%
2023/10/24	5	39.74	2	39.83	40.00	3	21,932	0.01%
2023/10/23	1.1	39.44	8	39.67	39.50	-6.9	22,787	-0.03%
2023/10/20	3	38.66	14	39.07	39.40	-11	23,267	-0.05%
2023/10/19	13	39.42	5	39.48	39.70	8	23,658	0.03%
2023/10/18	21	39.98	13	40.14	39.95	8	24,055	0.03%
2023/10/17	7	41.21	2	40.91	40.70	5	24,732	0.02%
2023/10/16	7.1	41.14	0	0.00	41.45	7.1	25,612	0.03%
2023/10/13	0.1	42.91	1.3	43.46	42.80	-1.2	27,961	0.00%
2023/10/12	38	43.28	7.2	43.97	43.45	30.8	30,081	0.10%
2023/10/11	8.3	43.19	0	0.00	42.35	8.3	30,210	0.03%
2023/10/06	2.1	43.73	1	43.70	43.70	1.1	30,670	0.00%
2023/10/05	3	44.32	3.1	44.52	44.30	-0.1	31,388	0.00%
2023/10/04	6	43.75	4	43.55	43.85	2	31,815	0.01%
2023/10/03	6.2	44.68	5.1	44.65	44.20	1.1	32,722	0.00%
2023/10/02	15	44.85	9.4	44.86	45.45	5.6	33,628	0.02%
2023/09/28	5	43.82	2	43.51	43.70	3	34,336	0.01%
2023/09/27	1	43.00	4	42.95	43.10	-3	35,761	-0.01%
2023/09/26	1	43.45	0	43.60	43.20	1	37,794	0.00%
2023/09/25	2	43.40	0.1	43.70	43.45	2	38,974	0.01%
2023/09/22	3	42.60	3	43.05	43.50	0	39,302	0.00%
2023/09/21	3	42.83	9	42.56	42.60	-6	39,267	-0.02%
2023/09/20	11	43.46	6	43.95	43.15	5	39,189	0.01%
2023/09/19	26.2	44.02	61.7	43.55	43.40	-35.5	39,311	-0.09%
2023/09/18	10.3	44.89	6	44.93	44.65	4.3	39,690	0.01%
2023/09/15	18	45.93	12	45.77	45.75	6	40,063	0.01%
2023/09/14	8	45.28	5.2	45.50	45.70	2.8	40,128	0.01%
2023/09/13	10.1	45.10	2	45.00	45.05	8.1	40,247	0.02%
2023/09/12	34	46.64	26	46.55	45.40	8	40,652	0.02%
2023/09/11	3.2	44.84	5	44.27	44.85	-1.8	40,603	0.00%
2023/09/08	2.1	46.65	0	0.00	45.80	2.1	40,753	0.01%
2023/09/07	1	47.10	7	47.23	47.00	-6	40,959	-0.01%
2023/09/06	3	47.33	5	47.48	47.35	-2	41,183	0.00%
2023/09/05	12	47.10	8	47.13	47.20	4	41,306	0.01%
2023/09/04	20	45.00	20	45.12	45.90	0	41,445	0.00%
2023/09/01	5	46.94	14	46.97	46.35	-9	41,770	-0.02%
2023/08/31	3	46.05	16.3	46.25	46.45	-13.3	42,779	-0.03%
2023/08/30	7	46.57	12.2	46.49	46.45	-5.2	44,062	-0.01%
2023/08/29	4.1	46.24	10.3	46.57	46.55	-6.2	45,482	-0.01%
2023/08/28	6.1	46.35	3	46.13	46.35	3.1	46,384	0.01%
2023/08/25	4	47.08	1	47.45	46.85	3	46,902	0.01%
2023/08/24	20	47.96	26	47.56	47.10	-6	46,948	-0.01%
2023/08/23	46.7	48.51	38.9	48.39	47.85	7.7	47,201	0.02%
2023/08/22	11.6	49.92	11	50.60	49.90	0.6	46,884	0.00%
2023/08/21	11	50.51	26	50.71	50.40	-15	46,749	-0.03%
2023/08/18	36	51.22	14	51.71	50.20	22	47,029	0.05%
2023/08/17	11.7	50.74	13	51.55	51.90	-1.3	47,268	0.00%
2023/08/16	17	50.28	16.5	50.32	50.60	0.5	47,831	0.00%
2023/08/15	2.3	50.38	4	51.05	50.80	-1.7	48,675	0.00%
2023/08/14	22.6	49.74	13.5	49.75	49.10	9.1	49,027	0.02%
2023/08/11	19.2	51.17	9	50.98	50.90	10.2	48,792	0.02%
2023/08/10	73.3	52.29	111	51.18	50.90	-37.7	48,516	-0.08%	大賣/
2023/08/09	47	53.33	35.5	53.07	52.90	11.5	47,486	0.02%
2023/08/08	30	54.16	25	54.10	54.30	5	47,202	0.01%
2023/08/07	36.5	53.37	42	53.31	54.60	-5.5	46,958	-0.01%
2023/08/04	9.1	51.51	11.3	51.46	52.30	-2.2	46,645	0.00%
2023/08/02	49.5	51.80	21.3	51.57	51.20	28.2	46,533	0.06%
2023/08/01	61.2	55.71	24.1	55.49	54.20	37.1	45,650	0.08%
2023/07/31	75.1	57.19	254.4	57.25	55.50	-179.3	44,794	-0.40%	大賣/鉅額交易
2023/07/28	44.1	54.55	43.1	54.65	54.90	1	42,884	0.00%
2023/07/27	34.2	53.33	70	53.16	54.40	-35.8	42,240	-0.08%
2023/07/26	97.2	51.45	93	51.29	51.80	4.2	41,399	0.01%
2023/07/25	9	52.54	7	52.63	51.80	2	41,221	0.00%
2023/07/24	31.1	52.21	23	51.61	51.70	8.1	41,224	0.02%
2023/07/21	11.1	53.33	7	53.20	53.30	4	41,214	0.01%
2023/07/20	53	55.14	10	54.62	54.40	43	41,816	0.10%
2023/07/19	61.4	54.01	51	54.28	55.00	10.4	41,858	0.02%
2023/07/18	170.1	56.40	101	56.01	52.70	69.1	42,707	0.16%	大買/大賣/
2023/07/17	80	54.76	103.3	55.31	56.10	-23.2	42,738	-0.05%	大賣/
2023/07/14	11	51.04	6	51.15	51.20	5	41,616	0.01%
2023/07/13	22.3	51.11	16	51.13	50.00	6.3	41,722	0.01%
2023/07/12	16	51.92	23	51.86	51.80	-7	41,607	-0.02%
2023/07/11	37	50.79	25	50.69	50.50	12	40,894	0.03%
2023/07/10	47.5	52.44	19	52.52	51.10	28.5	40,558	0.07%
2023/07/07	139	53.20	135	52.93	53.10	4	39,683	0.01%	大買/大賣/
2023/07/06	132	53.10	101	53.42	52.20	31	38,769	0.08%	大買/大賣/
2023/07/05	116	54.74	196.6	54.31	53.60	-80.6	37,858	-0.21%	大買/大賣/
2023/07/04	135.6	51.07	266.1	51.02	50.90	-130.5	36,367	-0.36%	大買/大賣/鉅額交易
2023/07/03	58.1	49.16	95	49.51	48.90	-36.9	34,318	-0.11%
2023/06/30	126	45.83	24.2	46.10	46.45	101.9	33,156	0.31%	大買/鉅額交易
2023/06/29	5.1	44.27	8	44.40	44.10	-2.9	32,804	-0.01%
2023/06/28	7	44.66	3	44.62	44.30	4	32,764	0.01%
2023/06/27	19.1	44.49	23	44.50	44.50	-4	32,815	-0.01%
2023/06/26	34.1	46.19	155.1	45.86	45.55	-121	32,644	-0.37%	大賣/鉅額交易
2023/06/21	37.1	47.93	25.2	48.05	48.80	11.9	32,215	0.04%
2023/06/20	11	46.99	20	47.03	46.90	-9	31,953	-0.03%
2023/06/19	71.2	46.88	8	46.92	46.65	63.2	31,896	0.20%
2023/06/16	34	48.26	105	48.51	47.70	-71	31,826	-0.22%	大賣/
2023/06/15	252	48.08	42.3	48.43	48.45	209.7	31,480	0.67%	大買/鉅額交易
2023/06/14	18.3	47.05	33	46.88	47.00	-14.7	31,053	-0.05%
2023/06/13	17	47.38	111	47.41	47.55	-94	30,911	-0.30%	大賣/
2023/06/12	60	48.04	9	48.21	47.60	51	30,884	0.17%
2023/06/09	127	47.91	6	47.91	47.90	121	30,833	0.39%	大買/鉅額交易
2023/06/08	15.4	47.71	13	47.80	47.20	2.4	30,866	0.01%
2023/06/07	44.6	48.54	24	48.13	48.10	20.6	30,694	0.07%
2023/06/06	125	48.33	108	48.75	49.20	17	30,757	0.06%	大買/大賣/
2023/06/05	83	51.11	136.1	51.05	51.20	-53.1	30,189	-0.18%	大賣/
2023/06/02	49.1	48.36	147	48.64	49.85	-97.9	29,311	-0.33%	大賣/
2023/06/01	79	45.98	205	46.03	45.35	-126	28,629	-0.44%	大賣/鉅額交易
2023/05/31	26	44.89	147.1	44.87	45.00	-121.1	27,799	-0.44%	大賣/鉅額交易
2023/05/30	85	43.80	1	44.75	43.60	84	27,272	0.31%
2023/05/29	178	43.98	92.1	44.46	44.05	85.9	27,500	0.31%	大買/
2023/05/26	38.2	42.72	1	42.60	42.15	37.2	27,080	0.14%
2023/05/25	5	44.24	42	44.04	43.50	-37	27,046	-0.14%
2023/05/24	3	43.88	46	44.17	43.90	-43	27,509	-0.16%
2023/05/23	176	43.78	17	44.24	43.70	159	28,127	0.57%	大買/鉅額交易
2023/05/22	60	44.01	76	44.46	43.70	-16	27,785	-0.06%
2023/05/19	40	43.09	290	43.77	42.50	-250	26,995	-0.93%	大賣/鉅額交易
2023/05/18	119	41.75	14.9	41.82	42.20	104.1	26,067	0.40%	大買/鉅額交易
2023/05/17	82	40.03	6.2	40.08	39.95	75.8	25,602	0.30%
2023/05/16	0	0.00	4	39.20	39.25	-4	25,599	-0.02%
2023/05/15	40.3	39.05	0	0.00	38.95	40.3	25,739	0.16%
2023/05/12	36	39.68	0	39.40	39.55	36	26,196	0.14%
2023/05/11	13.2	38.85	13	39.13	38.80	0.2	27,085	0.00%
2023/05/10	27	40.29	1	40.55	40.10	26	27,456	0.09%
2023/05/09	20	41.36	4	41.20	40.85	16	28,203	0.06%
2023/05/08	8	42.38	2	42.50	42.55	6	28,589	0.02%
2023/05/05	17	41.75	7	41.80	41.70	10	28,955	0.03%
2023/05/04	45.1	41.94	8.1	42.05	42.25	37	29,544	0.13%
2023/05/03	16.2	42.26	56	42.55	42.10	-39.8	30,042	-0.13%
2023/05/02	20	42.94	7	43.16	43.20	13	30,939	0.04%
2023/04/28	12.4	43.21	31	43.86	42.30	-18.6	31,074	-0.06%
2023/04/27	15	43.59	67	43.56	43.45	-52	30,334	-0.17%
2023/04/26	17	41.91	245	42.19	42.75	-228	29,778	-0.77%	大賣/鉅額交易
2023/04/25	97.3	43.75	33	43.46	43.00	64.3	29,262	0.22%
2023/04/24	41	44.55	49	44.31	45.50	-8	28,135	-0.03%
2023/04/21	104	44.22	176	44.61	43.60	-72	27,259	-0.26%	大買/大賣/
2023/04/20	433	44.92	140	44.82	44.10	293	25,445	1.15%	大買/大賣/鉅額交易
2023/04/19	220	42.33	170	43.42	43.60	50	22,841	0.22%	大買/大賣/
2023/04/18	11	41.12	6.1	40.92	39.65	5	21,741	0.02%
2023/04/17	4	38.89	20.2	39.79	40.45	-16.2	21,293	-0.08%
2023/04/14	2.1	38.30	0	0.00	38.20	2.1	20,859	0.01%
2023/04/13	8.1	39.04	3	38.87	38.70	5.1	20,818	0.02%
2023/04/12	4	39.44	16.1	39.56	39.55	-12.1	20,666	-0.06%
2023/04/11	9	39.35	4.1	39.80	39.10	4.9	20,577	0.02%
2023/04/10	10	39.01	5	39.10	38.90	5	20,426	0.02%
2023/04/07	4	38.65	4.1	38.68	38.80	-0.1	20,339	0.00%
2023/04/06	0.1	38.45	0.1	38.45	38.25	0	20,286	0.00%
2023/03/31	6	38.58	3.1	38.55	38.55	2.9	20,243	0.01%
2023/03/30	4	38.26	4	38.23	38.25	0	20,171	0.00%
2023/03/29	1	38.30	1.1	38.05	38.20	-0.1	20,138	0.00%
2023/03/28	2.1	38.18	11.1	38.31	38.25	-9	20,130	-0.04%
2023/03/27	6.2	39.23	6	39.69	39.00	0.2	19,980	0.00%
2023/03/24	5	38.75	1.4	39.24	39.15	3.6	19,905	0.02%
2023/03/23	12	39.31	1	39.05	38.95	11	19,818	0.06%
2023/03/22	10	40.67	0.6	40.05	40.05	9.4	19,608	0.05%
2023/03/21	3	40.75	9	40.98	40.55	-6	19,464	-0.03%
2023/03/20	4	39.73	31	39.79	40.00	-27	19,267	-0.14%
2023/03/17	17	40.57	11	40.52	40.20	6	19,160	0.03%
2023/03/16	8	40.53	1	40.55	40.30	7	18,916	0.04%
2023/03/15	13	41.06	17	41.25	40.65	-4	18,713	-0.02%
2023/03/14	17	40.53	15	40.41	40.45	2	18,427	0.01%
2023/03/13	8	39.70	11	39.72	40.40	-3	18,211	-0.02%
2023/03/10	17.1	40.09	25	39.90	39.60	-7.9	18,022	-0.04%
2023/03/09	46	41.17	67.3	41.38	41.00	-21.3	17,743	-0.12%
2023/03/08	29.3	42.30	53	42.66	42.60	-23.7	17,033	-0.14%
2023/03/07	35	41.58	12	41.62	41.25	23	16,222	0.14%
2023/03/06	24	41.11	42.1	41.05	40.95	-18.1	15,670	-0.12%
2023/03/03	12	39.54	9	39.48	39.15	3	14,883	0.02%
2023/03/02	6	39.40	4	39.45	39.30	2	14,712	0.01%
2023/03/01	12	39.49	30	39.49	39.70	-18	14,472	-0.12%
2023/02/24	18	38.33	6	38.04	38.00	12	13,947	0.09%
2023/02/23	7	39.10	19	39.13	38.90	-12	13,626	-0.09%
2023/02/22	34.1	39.59	5	39.84	39.25	29.1	13,325	0.22%
2023/02/21	22	39.77	32	39.51	41.35	-10	12,743	-0.08%
2023/02/20	13	38.07	347	38.17	38.00	-334	11,775	-2.84%	大賣/鉅額交易
2023/02/17	9	37.75	266	37.47	37.85	-257	11,738	-2.19%	大賣/鉅額交易
2023/02/16	8	37.30	3	37.35	37.45	5	11,607	0.04%
2023/02/15	14	37.29	8	37.31	36.95	6	11,476	0.05%
2023/02/14	12	37.23	5	37.14	36.80	7	11,304	0.06%
2023/02/13	12	37.74	4	37.79	37.40	8	11,196	0.07%
2023/02/10	32	38.74	38	38.67	37.80	-6	11,041	-0.05%
2023/02/09	179	39.10	49.1	38.66	38.75	129.9	10,531	1.23%	大買/鉅額交易
2023/02/08	220.1	37.32	44	37.77	36.85	176.1	9,585	1.84%	大買/鉅額交易
2023/02/07	311	35.91	37	37.04	37.85	274	8,994	3.05%	大買/鉅額交易
2023/02/06	23	37.50	30.5	37.89	38.35	-7.5	8,026	-0.09%
2023/02/03	28	38.07	27	38.13	38.30	1	7,409	0.01%
2023/02/02	32.5	37.25	112.1	37.27	38.00	-79.6	6,824	-1.17%	大賣/
2023/02/01	26	36.26	27.3	35.95	36.45	-1.3	5,941	-0.02%
2023/01/31	13	34.86	30.5	35.17	35.20	-17.5	5,156	-0.34%
2023/01/30	8	32.60	20.3	32.38	32.60	-12.3	4,049	-0.30%
2023/01/13	0	29.40	2	29.25	29.20	-2	3,613	-0.05%
2023/01/12	0	29.55	0	0.00	29.35	0	3,685	0.00%
2023/01/11	0	0.00	0	30.00	29.70	0	3,685	0.00%
2023/01/10	4	29.71	3	29.90	29.65	1	3,701	0.03%
2023/01/09	0	0.00	1	30.35	30.40	-1	3,687	-0.03%
2023/01/06	1	30.35	9	30.50	30.30	-8	3,680	-0.22%
2023/01/05	3	30.55	1	31.00	30.40	2	3,744	0.05%
2023/01/04	0	0.00	3	30.75	30.65	-3	3,743	-0.08%
2023/01/03	1	30.55	3	30.70	30.60	-2	3,722	-0.05%
2022/12/30	0	0.00	0	30.00	29.85	0	3,717	0.00%
2022/12/29	1	29.35	0	0.00	29.45	1	3,859	0.03%
2022/12/28	0	30.00	0	0.00	29.80	0	3,871	0.00%
2022/12/26	0	0.00	2	30.48	30.30	-2	3,913	-0.05%
2022/12/23	2	30.40	1	30.50	30.40	1	3,938	0.03%
2022/12/22	4	30.45	0	0.00	30.15	4	4,023	0.10%
2022/12/21	2	30.25	0	0.00	30.00	2	4,099	0.05%
2022/12/20	1	30.70	0	0.00	29.75	1	4,113	0.02%
2022/12/19	0	0.00	5	30.39	30.40	-5	4,133	-0.12%
2022/12/16	1	30.10	1	30.45	30.10	0	4,159	0.00%
2022/12/15	1	31.10	1	31.00	31.00	0	4,148	0.00%
2022/12/14	0	0.00	2	30.70	30.85	-2	4,128	-0.05%
2022/12/13	0	0.00	9	30.61	30.35	-9	4,218	-0.21%
2022/12/12	3	30.15	0	0.00	30.25	3	4,227	0.07%
2022/12/09	7	30.19	4	30.40	30.05	3	4,290	0.07%
2022/12/08	6	30.00	5	30.03	29.90	1	4,284	0.02%
2022/12/07	10	30.35	2	30.50	29.90	8	4,285	0.19%
2022/12/06	1	30.60	5	30.35	30.20	-4	4,259	-0.09%
2022/12/05	1	30.95	3	31.18	31.10	-2	4,283	-0.05%
2022/12/02	10	31.05	7.1	31.07	30.90	2.9	4,236	0.07%
2022/12/01	0	0.00	2.1	30.45	30.35	-2.1	4,090	-0.05%
2022/11/30	1	30.00	0	0.00	30.00	1	4,014	0.02%
2022/11/29	2	29.90	0	0.00	30.15	2	4,026	0.05%
2022/11/28	0	0.00	2	29.75	29.80	-2	4,023	-0.05%
2022/11/25	2	30.05	1	30.15	29.85	1	4,051	0.02%
2022/11/24	0.1	29.75	1	29.55	29.95	-0.9	4,013	-0.02%
2022/11/22	0	29.47	0	0.00	29.30	0	4,025	0.00%
2022/11/21	0	29.80	0	0.00	29.65	0	4,037	0.00%
2022/11/17	21	30.49	6	30.44	30.05	15	4,006	0.37%
2022/11/16	32	30.39	11	30.58	29.90	21	3,918	0.54%
2022/11/15	14	30.21	7.1	30.21	30.40	7	3,853	0.18%
2022/11/14	0	0.00	1	29.50	29.55	-1	3,646	-0.03%
2022/11/09	15	29.77	0	0.00	29.45	15	3,743	0.40%
2022/11/08	0	0.00	1	29.40	29.50	-1	3,698	-0.03%
2022/11/07	11	29.79	0	0.00	29.55	11	3,673	0.30%
2022/11/04	5	29.85	12.1	29.69	29.85	-7.1	3,647	-0.19%
2022/11/03	0	0.00	5	28.65	29.00	-5	3,582	-0.14%
2022/11/02	4	28.73	9	28.66	28.75	-5	3,572	-0.14%
2022/11/01	0	0.00	2.1	28.36	28.40	-2.1	3,575	-0.06%
2022/10/31	2	27.65	0	0.00	27.60	2	3,581	0.06%
2022/10/28	2	27.50	2	27.88	27.40	0	3,635	0.00%
2022/10/27	6	27.81	3	27.92	27.85	3	3,700	0.08%
2022/10/26	8	27.98	6	27.84	27.60	2	3,758	0.05%
2022/10/25	0	0.00	1	27.40	27.65	-1	3,875	-0.03%
2022/10/21	0.1	27.55	0	0.00	27.45	0.1	4,228	0.00%
2022/10/20	2	27.60	0	0.00	27.30	2	4,225	0.05%
2022/10/19	2	27.83	0	0.00	27.85	2	4,199	0.05%
2022/10/17	3	27.10	4	27.53	27.80	-1	4,251	-0.02%
2022/10/14	2	28.05	1	28.15	28.15	1	4,281	0.02%
2022/10/13	0	27.55	0	0.00	27.20	0	4,332	0.00%
2022/10/12	0	28.77	12	28.69	28.70	-12	4,314	-0.28%
2022/10/11	3	28.85	7	28.73	28.75	-4	4,388	-0.09%
2022/10/07	10.1	29.60	10	29.97	29.60	0.1	4,430	0.00%
2022/10/06	12	29.70	1.1	29.80	29.85	10.9	4,486	0.24%
2022/10/05	5	29.05	6	28.93	28.90	-1	4,372	-0.02%
2022/10/04	0	0.00	1	28.75	28.75	-1	4,383	-0.02%
2022/10/03	2	27.88	0	0.00	28.00	2	4,462	0.04%
2022/09/30	5	27.60	2	27.90	28.15	3	4,609	0.07%
2022/09/29	8	28.36	2	28.48	28.20	6	4,664	0.13%
2022/09/28	3	27.95	0	0.00	27.75	3	4,663	0.06%
2022/09/27	8	28.14	0	0.00	28.20	8	4,600	0.17%
2022/09/26	5	28.55	0.1	27.80	27.80	4.9	4,633	0.11%
2022/09/23	0	0.00	0.1	30.10	29.50	-0.1	4,634	0.00%
2022/09/22	0	0.00	1	29.80	29.95	-1	4,673	-0.02%
2022/09/21	1	29.95	5	30.19	30.05	-4	4,752	-0.08%
2022/09/20	30	29.89	19	29.97	30.30	11	4,883	0.23%
2022/09/19	3.1	28.92	0	0.00	28.85	3.1	4,809	0.06%
2022/09/16	1	30.05	1	29.75	29.60	0	4,830	0.00%
2022/09/15	3	29.87	0	0.00	29.55	3	4,799	0.06%
2022/09/14	5	29.10	2	28.50	29.45	3	4,721	0.06%
2022/09/13	2	29.20	0	0.00	29.20	2	4,755	0.04%
2022/09/12	15.1	29.29	3.1	29.34	29.30	12	4,786	0.25%
2022/09/08	1	28.30	2.1	28.65	28.90	-1.1	4,750	-0.02%
2022/09/07	2	28.05	0	0.00	28.10	2	4,776	0.04%
2022/09/06	2.1	28.60	0	0.00	28.50	2.1	4,865	0.04%
2022/09/05	4	28.90	1	28.80	28.85	3	4,866	0.06%
2022/09/01	2	29.63	0	0.00	29.55	2	4,867	0.04%
2022/08/31	0	0.00	3	29.98	30.30	-3	4,882	-0.06%
2022/08/30	2	29.65	0	0.00	29.55	2	4,830	0.04%
2022/08/29	1.1	29.50	0	0.00	29.50	1.1	4,860	0.02%
2022/08/26	0	0.00	2	30.75	30.60	-2	4,817	-0.04%
2022/08/25	0	30.65	3	30.57	30.70	-3	4,802	-0.06%
2022/08/23	15	30.37	1	30.30	30.35	14	4,826	0.29%
2022/08/22	6	30.63	0	0.00	30.55	6	4,838	0.12%
2022/08/19	0	0.00	2	30.60	30.55	-2	4,798	-0.04%
2022/08/18	2	30.55	0	0.00	30.50	2	4,790	0.04%
2022/08/17	4	30.28	20	30.40	30.25	-16	4,779	-0.33%
2022/08/16	2	31.20	13	31.30	31.20	-11	4,682	-0.23%
2022/08/15	5	30.80	2	31.28	31.25	3	4,692	0.06%
2022/08/12	1	30.50	0	0.00	30.50	1	4,800	0.02%
2022/08/11	2	30.45	3	30.35	30.30	-1	4,891	-0.02%
2022/08/10	3	30.37	0	0.00	30.30	3	4,986	0.06%
2022/08/09	2	30.10	1	30.05	30.10	1	4,986	0.02%
2022/08/08	2	29.78	1	29.10	29.70	1	4,982	0.02%
2022/08/05	3	29.95	1	30.10	29.95	2	4,964	0.04%
2022/08/04	1	29.70	6	29.44	29.90	-5	4,959	-0.10%
2022/08/03	3	30.72	1	30.45	30.50	2	4,927	0.04%
2022/08/02	18	31.31	7	31.29	31.35	11	4,893	0.22%
2022/08/01	3	32.08	17	32.07	31.95	-14	4,889	-0.29%
2022/07/29	37	31.10	22	31.06	31.90	15	4,757	0.32%
2022/07/28	1	30.55	0	0.00	30.40	1	4,468	0.02%
2022/07/27	1	30.35	0	0.00	30.60	1	4,453	0.02%
2022/07/26	0.1	30.40	0	0.00	30.10	0.1	4,433	0.00%
2022/07/25	2	30.75	0	0.00	31.00	2	4,395	0.05%
2022/07/22	5	31.66	1	31.95	31.35	4	4,372	0.09%
2022/07/21	0	0.00	5	31.75	31.75	-5	4,397	-0.11%
2022/07/20	3	31.37	0	0.00	31.20	3	4,370	0.07%
2022/07/18	1	31.60	1	31.25	31.05	0	4,407	0.00%
2022/07/15	9	31.06	7	31.00	31.10	2	4,350	0.05%
2022/07/14	0	0.00	2	30.68	30.90	-2	4,320	-0.05%
2022/07/13	0	0.00	3	30.10	30.00	-3	4,256	-0.07%
2022/07/12	1	29.25	2	30.00	29.25	-1	4,282	-0.02%
2022/07/11	5	30.43	4	30.43	30.20	1	4,322	0.02%
2022/07/08	6	30.17	9	29.77	30.30	-3	4,278	-0.07%
2022/07/07	3	28.67	3	28.65	28.90	0	4,186	0.00%
2022/07/06	2	28.60	4	28.93	28.60	-2	4,222	-0.05%
2022/07/05	3	27.70	0	0.00	28.10	3	4,306	0.07%
2022/07/04	1	27.50	1	28.00	27.55	0	4,364	0.00%
2022/07/01	3	28.42	3	28.70	28.35	0	4,636	0.00%
2022/06/30	2	29.18	10	29.05	28.80	-8	4,741	-0.17%
2022/06/29	9.1	30.22	3	30.20	30.20	6.1	4,745	0.13%
2022/06/28	7	30.40	25	30.31	30.80	-18	4,778	-0.38%
2022/06/27	0	0.00	2	29.75	29.80	-2	4,773	-0.04%
2022/06/24	4	29.70	5	29.54	29.80	-1	4,888	-0.02%
2022/06/23	9	28.66	9	28.99	28.90	0	4,897	0.00%
2022/06/22	2	28.60	0	0.00	28.45	2	5,049	0.04%
2022/06/21	0	0.00	9	28.36	28.75	-9	5,190	-0.17%
2022/06/20	2	27.20	5	27.55	27.20	-3	5,300	-0.06%
2022/06/17	2	28.30	0	0.00	28.30	2	5,413	0.04%
2022/06/16	8	28.80	10	29.49	28.60	-2	5,606	-0.04%
2022/06/15	15	29.45	7	29.26	29.35	8	5,699	0.14%
2022/06/14	2	28.03	2	28.93	28.90	0	5,669	0.00%
2022/06/13	8	28.63	5	28.55	28.45	3	5,760	0.05%
2022/06/09	15	29.95	0	0.00	29.65	15	6,019	0.25%
2022/06/08	10	29.81	0	0.00	29.70	10	6,068	0.16%
2022/06/06	3	29.35	0	0.00	29.30	3	6,325	0.05%
2022/06/02	0	0.00	4	29.31	29.30	-4	6,407	-0.06%
2022/05/31	0	0.00	2	29.15	29.15	-2	6,659	-0.03%
2022/05/30	2	29.25	1	29.25	29.40	1	6,732	0.01%
2022/05/27	0	0.00	7	28.87	28.90	-7	6,752	-0.10%
2022/05/26	1	28.95	1	28.85	28.55	0	6,779	0.00%
2022/05/24	0	0.00	9	28.86	28.25	-9	6,884	-0.13%
2022/05/23	13	28.88	3	29.20	28.80	10	6,884	0.15%
2022/05/20	6	29.77	6	29.94	29.40	0	6,919	0.00%
2022/05/19	5	29.32	9	29.50	29.60	-4	6,804	-0.06%
2022/05/18	0	0.00	11.1	29.16	29.45	-11.1	6,814	-0.16%
2022/05/17	0	0.00	8	28.26	28.50	-8	6,817	-0.12%
2022/05/16	7	27.45	0	0.00	27.35	7	6,873	0.10%
2022/05/13	0	0.00	5	27.38	27.50	-5	6,923	-0.07%
2022/05/12	2	26.70	0	0.00	26.55	2	6,994	0.03%
2022/05/11	3	27.17	0	0.00	27.25	3	7,008	0.04%
2022/05/09	5.1	27.33	10	27.25	27.15	-4.9	7,221	-0.07%
2022/05/06	6	28.85	3	28.90	28.70	3	7,247	0.04%
2022/05/05	15	29.81	3	29.83	29.75	12	7,312	0.16%
2022/05/04	2	29.10	0	29.30	29.10	2	7,306	0.03%
2022/05/03	0	29.40	0	0.00	28.75	0	7,377	0.00%
2022/04/29	0	0.00	2	29.28	28.95	-2	7,451	-0.03%
2022/04/28	1	28.60	0	0.00	28.85	1	7,530	0.01%
2022/04/27	1	28.20	1	28.60	28.75	0	7,545	0.00%
2022/04/26	1	29.20	0	0.00	29.20	1	7,622	0.01%
2022/04/25	6	29.52	2	29.60	29.20	4	7,678	0.05%
2022/04/22	2	31.00	0	0.00	31.05	2	7,645	0.03%
2022/04/21	1	31.60	0	0.00	31.60	1	7,709	0.01%
2022/04/20	1	32.30	12	32.26	32.30	-11	7,785	-0.14%
2022/04/19	1	31.90	0	0.00	32.05	1	7,852	0.01%
2022/04/18	2	31.40	0	0.00	31.30	2	8,049	0.02%
2022/04/15	7	31.97	0	0.00	31.90	7	8,136	0.09%
2022/04/14	2	32.55	1	32.50	32.30	1	8,330	0.01%
2022/04/13	15	32.77	11	32.71	32.85	4	8,546	0.05%
2022/04/12	6	32.48	19	32.34	32.50	-13	9,449	-0.14%
2022/04/11	29.1	33.29	22	33.73	32.70	7.1	9,696	0.07%
2022/04/08	33	34.24	24	34.49	34.15	9	9,656	0.09%
2022/04/07	33	35.48	27	35.85	34.05	6	9,718	0.06%
2022/04/06	33	35.71	15	35.93	35.70	18	9,652	0.19%
2022/04/01	1	35.00	3	35.80	35.90	-2	9,998	-0.02%
2022/03/31	12	35.65	5	35.82	35.50	7	11,313	0.06%
2022/03/30	3	35.95	13	35.62	35.95	-10	12,911	-0.08%
2022/03/29	15.1	35.13	1	34.85	34.90	14.1	13,307	0.11%
2022/03/28	1	35.35	1	35.50	35.55	0	13,210	0.00%
2022/03/25	5	36.22	13	35.90	35.60	-8	13,187	-0.06%
2022/03/24	2	35.65	1	35.80	35.50	1	13,079	0.01%
2022/03/23	4	35.60	0	0.00	35.35	4	13,109	0.03%
2022/03/22	0	0.00	1	34.95	35.70	-1	13,328	-0.01%
2022/03/21	8	35.41	12	35.14	35.10	-4	13,991	-0.03%
2022/03/18	0	0.00	1	33.95	34.35	-1	14,029	-0.01%
2022/03/17	0	0.00	7	33.81	33.75	-7	14,278	-0.05%
2022/03/16	0	0.00	6	32.95	32.95	-6	14,679	-0.04%
2022/03/15	5	33.17	3	33.45	32.85	2	14,651	0.01%
2022/03/14	13	33.68	5	33.43	33.45	8	14,637	0.05%
2022/03/11	19	34.56	14	34.72	34.75	5	14,521	0.03%
2022/03/10	2	34.55	10	34.61	34.35	-8	14,539	-0.06%
2022/03/09	6	33.86	5	33.58	34.00	1	14,477	0.01%
2022/03/08	2	32.48	1	32.05	32.15	1	14,571	0.01%
2022/03/07	8	33.01	2	34.40	33.00	6	14,967	0.04%
2022/03/04	4	34.84	3	34.80	34.40	1	15,099	0.01%
2022/03/03	1	33.95	6	34.32	34.25	-5	15,121	-0.03%
2022/03/02	0	0.00	2	33.58	33.60	-2	15,242	-0.01%
2022/03/01	1	33.50	1.1	33.91	33.85	-0.1	15,363	0.00%
2022/02/25	3	33.65	5	33.75	33.25	-2	15,621	-0.01%
2022/02/24	4	33.70	3	34.00	33.30	1	15,743	0.01%
2022/02/23	0	0.00	1	34.50	34.60	-1	15,845	-0.01%
2022/02/22	1	33.90	5	33.75	34.20	-4	16,268	-0.02%
2022/02/21	1	34.95	4	35.21	35.20	-3	16,631	-0.02%
2022/02/18	3	35.35	14	35.13	35.55	-11	17,442	-0.06%
2022/02/17	5.2	34.93	6	35.12	34.95	-0.8	17,780	0.00%
2022/02/16	0	0.00	4	34.86	34.85	-4	18,411	-0.02%
2022/02/15	3	34.47	0	0.00	33.90	3	18,703	0.02%
2022/02/14	2	33.75	2	34.15	33.60	0	19,805	0.00%
2022/02/11	2	34.58	0	0.00	34.50	2	21,027	0.01%
2022/02/10	0	0.00	7	35.17	34.80	-7	21,483	-0.03%
2022/02/09	4	35.06	9	35.28	35.10	-5	21,905	-0.02%
2022/02/08	5	34.52	6	34.27	34.75	-1	22,079	0.00%
2022/02/07	2	33.90	4	33.71	33.95	-2	22,587	-0.01%
2022/01/26	1	31.95	11	32.02	31.95	-10	22,967	-0.04%
2022/01/25	1	32.60	0	0.00	32.10	1	23,820	0.00%
2022/01/24	5	32.48	0	0.00	32.80	5	24,747	0.02%
2022/01/21	2	33.35	8	34.22	33.40	-6	26,168	-0.02%
2022/01/20	0	0.00	2	34.15	34.10	-2	27,583	-0.01%
2022/01/19	6	34.46	0	0.00	34.10	6	28,672	0.02%
2022/01/18	2	34.20	2	34.30	34.10	0	29,621	0.00%
2022/01/17	3	34.13	7	34.38	34.60	-4	29,597	-0.01%
2022/01/14	2	33.40	2.1	33.53	33.55	-0.1	29,550	0.00%
2022/01/13	3	33.88	3	34.10	34.00	0	29,675	0.00%
2022/01/12	0	0.00	12	35.07	34.30	-12	29,584	-0.04%
2022/01/11	11	34.78	7	35.06	34.50	4	29,498	0.01%
2022/01/10	10	35.83	9	35.77	35.75	1	29,286	0.00%
2022/01/07	18	36.46	38	36.26	36.25	-20	29,165	-0.07%
2022/01/06	7	37.13	14	37.28	37.35	-7	28,931	-0.02%
2022/01/05	77	38.10	35	38.08	37.15	42	28,728	0.15%
2022/01/04	11	36.71	21	36.65	37.10	-10	27,826	-0.04%
2022/01/03	10	36.00	20	36.14	35.95	-10	27,520	-0.04%
2021/12/30	13	36.60	30	36.77	36.60	-17	27,480	-0.06%
2021/12/29	17	36.71	13	36.81	36.65	4	27,441	0.01%
2021/12/28	45	37.20	27	36.98	36.90	18	27,314	0.07%
2021/12/27	88.1	38.04	38	38.06	37.60	50.1	27,062	0.18%
2021/12/24	54	39.13	206	38.54	39.95	-152	26,024	-0.58%	大賣/鉅額交易
2021/12/23	32	36.44	46	36.46	36.35	-14	24,424	-0.06%
2021/12/22	6	35.08	2	35.40	35.20	4	24,030	0.02%
2021/12/21	3	35.00	5	35.07	35.15	-2	24,146	-0.01%
2021/12/20	6	35.22	23	35.13	35.30	-17	24,258	-0.07%
2021/12/17	24	35.28	6	35.38	35.20	18	24,494	0.07%
2021/12/16	39	35.82	44	35.91	36.00	-5	25,278	-0.02%
2021/12/15	48	36.11	37	36.48	35.00	11	25,333	0.04%
2021/12/14	41	35.70	20	35.73	35.60	21	24,657	0.09%
2021/12/13	7	35.81	6	35.91	35.50	1	24,521	0.00%
2021/12/10	10	35.37	8	35.39	36.00	2	24,219	0.01%
2021/12/09	0	0.00	7	34.12	34.00	-7	23,755	-0.03%
2021/12/08	2	33.78	1	33.85	33.80	1	23,674	0.00%
2021/12/07	0	0.00	3	33.53	33.55	-3	23,573	-0.01%
2021/12/06	25	33.74	11	33.52	33.80	14	23,497	0.06%
2021/12/03	2	33.05	8	33.13	33.15	-6	23,397	-0.03%
2021/12/02	8	32.68	7	33.35	32.35	1	23,306	0.00%
2021/12/01	22	32.84	11.1	32.85	33.25	11	23,147	0.05%
2021/11/30	31	35.47	17.1	35.37	35.00	14	22,756	0.06%
2021/11/29	11	33.90	13.1	33.95	34.50	-2.1	22,557	-0.01%
2021/11/26	21	34.74	19.1	34.24	34.40	2	22,383	0.01%
2021/11/25	3	34.93	19	34.69	34.40	-16	22,180	-0.07%
2021/11/24	11	34.93	11	34.90	34.75	0	22,068	0.00%
2021/11/23	7	35.31	17	35.30	35.20	-10	21,840	-0.05%
2021/11/22	5	35.78	12	35.62	35.40	-7	21,725	-0.03%
2021/11/19	28	35.82	17.2	35.74	35.90	10.8	21,562	0.05%
2021/11/18	18.1	36.28	28	36.44	36.00	-9.9	21,120	-0.05%
2021/11/17	65.1	38.28	51	38.07	37.30	14.1	20,685	0.07%
2021/11/16	19	36.79	12	36.91	37.25	7	19,849	0.04%
2021/11/15	62	37.70	35	37.66	37.25	27	19,423	0.14%
2021/11/12	27.1	35.92	18	35.84	35.85	9.1	18,705	0.05%
2021/11/11	105.3	37.12	51	37.01	36.25	54.3	18,338	0.30%	大買/
2021/11/10	58	36.90	111	37.70	37.10	-53	17,216	-0.31%	大賣/
2021/11/09	15	35.14	12	35.04	34.90	3	15,946	0.02%
2021/11/08	23	34.20	26	34.50	34.70	-3	15,597	-0.02%
2021/11/05	27.1	33.92	29	34.01	34.25	-2	15,295	-0.01%
2021/11/04	17.1	34.41	22	34.50	34.40	-5	14,950	-0.03%
2021/11/03	43.1	33.59	74	33.59	33.30	-31	14,421	-0.21%
2021/11/02	74	34.55	121	33.99	33.10	-47	14,291	-0.33%	大賣/
2021/11/01	37	35.89	56	35.73	36.30	-19	13,606	-0.14%
2021/10/29	73	33.89	41	33.81	34.60	32	12,750	0.25%
2021/10/28	62	32.21	130.1	32.33	32.20	-68.1	11,254	-0.61%	大賣/
2021/10/27	131	31.14	185	31.15	31.95	-54	9,770	-0.55%	大買/大賣/
2021/10/26	198	29.95	83	29.93	29.05	115	8,702	1.32%	大買/鉅額交易
2021/10/25	0	0.00	2	28.50	28.45	-2	7,660	-0.03%
2021/10/22	3	27.82	2	27.85	27.95	1	7,743	0.01%
2021/10/21	22.1	28.52	6	28.16	28.00	16.1	8,139	0.20%
2021/10/19	4	27.35	1	27.20	27.35	3	7,935	0.04%
2021/10/18	2	26.93	2	27.05	26.95	0	7,912	0.00%
2021/10/15	2	26.80	1	26.95	26.80	1	7,937	0.01%
2021/10/14	7	26.56	1	26.45	26.45	6	7,930	0.08%
2021/10/13	0	0.00	2.3	26.73	26.60	-2.3	7,905	-0.03%
2021/10/12	5	27.32	2	27.55	27.25	3	7,841	0.04%
2021/10/08	1	28.50	0	0.00	28.05	1	7,779	0.01%
2021/10/07	1	27.85	4	28.06	28.55	-3	7,768	-0.04%
2021/10/06	1	27.50	0	0.00	27.50	1	7,741	0.01%
2021/10/05	5	28.25	6	28.19	28.30	-1	7,721	-0.01%
2021/10/04	10	28.98	16	28.76	28.80	-6	7,622	-0.08%
2021/10/01	8	28.79	10	28.71	28.50	-2	7,383	-0.03%
2021/09/30	22.3	28.64	4	28.60	28.45	18.3	7,122	0.26%
2021/09/29	7	28.30	2	28.30	28.25	5	7,123	0.07%
2021/09/28	2	28.35	23	28.26	28.75	-21	7,226	-0.29%
2021/09/27	4	28.41	3	28.35	28.10	1	7,833	0.01%
2021/09/24	17	29.08	36	29.08	28.90	-19	8,042	-0.24%
2021/09/23	30	29.29	50	29.48	29.35	-20	7,733	-0.26%
2021/09/22	37	28.67	17	28.71	29.40	20	6,798	0.29%
2021/09/17	8	27.91	6	27.73	27.90	2	6,444	0.03%
2021/09/16	4	27.91	11	27.84	27.25	-7	6,417	-0.11%
2021/09/15	1	27.35	1	27.35	27.35	0	6,317	0.00%
2021/09/13	0	0.00	7	26.72	26.80	-7	6,254	-0.11%
2021/09/10	0	0.00	0	26.65	26.55	0	6,269	0.00%
2021/09/09	5	26.48	15	26.40	26.50	-10	6,291	-0.16%
2021/09/08	6	26.61	24	26.83	26.30	-18	6,296	-0.29%
2021/09/06	18	27.39	14	27.59	26.80	4	6,296	0.06%
2021/09/03	41	27.35	15	27.29	27.25	26	6,211	0.42%
2021/09/02	1	26.55	11	26.57	26.55	-10	6,134	-0.16%
2021/09/01	1	27.00	5	26.95	27.25	-4	6,095	-0.07%
2021/08/31	0	26.75	1	26.85	26.85	-1	6,072	-0.02%
2021/08/30	1	27.20	0	0.00	26.80	1	6,089	0.02%
2021/08/27	0	26.80	3	26.95	26.60	-3	6,056	-0.05%
2021/08/26	14	26.79	1	26.70	26.55	13	6,004	0.22%
2021/08/25	0	0.00	1	26.20	26.70	-1	5,983	-0.02%
2021/08/24	0	0.00	2	26.05	25.90	-2	5,981	-0.03%
2021/08/23	0	0.00	1	26.05	26.10	-1	6,001	-0.02%
2021/08/20	1	25.35	1	25.50	25.50	0	6,031	0.00%
2021/08/19	1	25.30	10	25.55	25.30	-9	6,012	-0.15%
2021/08/18	0	0.00	20	25.57	26.40	-20	6,042	-0.33%
2021/08/17	16	26.47	0	0.00	26.00	16	6,029	0.27%
2021/08/16	6	26.23	0	0.00	26.45	6	6,022	0.10%
2021/08/13	10	27.13	1	27.00	27.00	9	5,997	0.15%
2021/08/12	22	27.63	80	27.81	27.30	-58	5,980	-0.97%
2021/08/11	5	27.38	41	27.80	27.90	-36	5,844	-0.62%
2021/08/10	15	27.48	15	27.38	27.25	0	5,705	0.00%
2021/08/09	42	27.87	12	28.07	27.80	30	5,752	0.52%
2021/08/06	80	28.24	12	28.54	28.45	68	5,749	1.18%
2021/08/05	34	27.74	8	27.89	27.50	26	5,460	0.48%
2021/08/04	9	27.34	11	27.62	28.05	-2	5,397	-0.04%
2021/08/03	13	26.95	8	26.87	26.85	5	5,384	0.09%
2021/08/02	0	0.00	1	27.10	27.10	-1	5,506	-0.02%
2021/07/30	0	0.00	1	27.20	26.95	-1	5,531	-0.02%
2021/07/29	13	27.03	0	0.00	27.05	13	5,629	0.23%
2021/07/28	38	27.38	20	27.15	27.50	18	5,589	0.32%
2021/07/27	26	28.04	40.6	27.78	28.30	-14.6	5,543	-0.26%
2021/07/26	14	26.80	2	26.70	26.80	12	5,184	0.23%
2021/07/21	12	26.03	0	0.00	25.90	12	5,396	0.22%
2021/07/20	0	0.00	2	26.70	26.45	-2	5,393	-0.04%
2021/07/16	3	26.85	1	26.75	26.85	2	5,517	0.04%
2021/07/15	1	26.55	1	26.65	26.75	0	5,614	0.00%
2021/07/14	2	26.88	0	27.00	26.50	2	5,657	0.04%
2021/07/13	1	27.70	0	0.00	27.15	1	5,649	0.02%
2021/07/12	10	27.37	14	27.29	27.55	-4	5,613	-0.07%
2021/07/09	7	26.79	0.1	27.05	26.85	6.9	5,555	0.12%
2021/07/08	4	27.40	0	0.00	27.25	4	5,633	0.07%
2021/07/07	0	0.00	15	27.75	27.35	-15	5,739	-0.26%
2021/07/06	0	0.00	6	28.14	27.90	-6	5,753	-0.10%
2021/07/05	50.1	28.98	65	29.26	28.85	-14.9	5,841	-0.26%
2021/07/02	60	28.32	40	28.47	28.90	20	5,701	0.35%
2021/07/01	12	27.62	1	27.25	27.50	11	5,185	0.21%
2021/06/30	0	0.00	5	26.10	26.00	-5	5,396	-0.09%
2021/06/29	6.2	25.89	10	26.05	25.85	-3.8	5,802	-0.07%
2021/06/28	5	26.30	2	26.20	26.25	3	5,815	0.05%
2021/06/25	2	27.70	2	27.70	27.70	0	5,871	0.00%
2021/06/18	1	27.10	1	26.90	27.00	0	5,929	0.00%
2021/06/15	0	0.00	4	27.05	27.15	-4	6,030	-0.07%
2021/06/11	1	26.95	0	0.00	26.85	1	6,058	0.02%
2021/06/08	3	26.60	0	0.00	26.55	3	6,165	0.05%
2021/06/07	3	26.05	3	26.70	26.50	0	6,237	0.00%
2021/06/04	0	0.00	2	26.50	26.30	-2	6,241	-0.03%
2021/06/03	0	0.00	3	26.83	26.85	-3	6,280	-0.05%
2021/06/02	3	26.93	2	27.03	26.80	1	6,332	0.02%
2021/06/01	3	26.62	2	26.60	26.65	1	6,455	0.02%
2021/05/31	0	0.00	3	26.47	26.40	-3	6,475	-0.05%
2021/05/28	1	26.10	2	26.38	26.35	-1	6,488	-0.02%
2021/05/27	0	0.00	5	25.80	26.10	-5	6,493	-0.08%
2021/05/26	7.2	25.85	0	25.80	25.70	7.2	6,527	0.11%
2021/05/25	3	26.00	0	0.00	25.75	3	6,504	0.05%
2021/05/24	0	0.00	2	25.75	25.75	-2	6,556	-0.03%
2021/05/21	2	25.55	1	25.55	25.50	1	6,611	0.02%
2021/05/20	0	0.00	1	25.10	25.15	-1	6,854	-0.01%
2021/05/19	6	24.96	6	25.13	25.05	0	6,914	0.00%
2021/05/17	0	0.00	10	22.91	23.00	-10	6,981	-0.14%
2021/05/14	3	24.83	1	25.55	24.80	2	6,950	0.03%
2021/05/13	12	24.35	10	24.13	25.05	2	7,022	0.03%
2021/05/12	0	0.00	5	24.86	25.45	-5	6,988	-0.07%
2021/05/11	2	27.10	32	27.71	26.55	-30	6,855	-0.44%
2021/05/10	22	28.45	21	28.69	28.25	1	6,814	0.01%
2021/05/07	52	29.03	10	28.97	28.95	42	6,742	0.62%
2021/05/06	4	28.64	14	28.71	29.05	-10	6,726	-0.15%
2021/05/05	5	26.85	5	27.09	27.20	0	6,620	0.00%
2021/05/04	1	27.20	6	27.15	27.20	-5	6,710	-0.07%
2021/05/03	9	29.01	2	29.05	28.50	7	6,635	0.11%
2021/04/29	4	29.63	0	0.00	29.45	4	6,620	0.06%
2021/04/28	9	29.74	10	29.98	29.90	-1	6,596	-0.02%
2021/04/27	7	29.10	4	29.10	29.10	3	6,536	0.05%
2021/04/26	2	29.15	1	29.10	29.05	1	6,546	0.02%
2021/04/23	9	28.99	0.3	29.04	29.05	8.7	6,574	0.13%
2021/04/22	5	29.28	10	29.00	29.05	-5	6,618	-0.08%
2021/04/21	2	30.30	1	29.95	29.95	1	6,558	0.02%
2021/04/20	3	29.62	1	29.60	29.65	2	6,499	0.03%
2021/04/19	4	29.51	1	29.55	29.45	3	6,594	0.05%
2021/04/14	9.2	29.01	4	28.53	28.95	5.2	7,744	0.07%
2021/04/13	13	30.01	0	0.00	29.25	13	7,860	0.17%
2021/04/12	3	30.35	33	30.13	30.15	-30	7,837	-0.38%
2021/04/09	14.3	30.21	3	30.38	30.10	11.3	7,846	0.14%
2021/04/08	26	30.96	14	31.01	30.95	12	7,669	0.16%
2021/04/07	27	31.26	10	31.27	31.30	17	7,565	0.22%
2021/04/06	34	31.15	17	30.93	31.35	17	7,343	0.23%
2021/04/01	14	29.48	61	29.46	29.90	-47	6,835	-0.69%
2021/03/31	0	0.00	5	29.00	28.95	-5	6,472	-0.08%
2021/03/30	22	29.17	27	29.13	29.15	-5	6,609	-0.08%
2021/03/29	15	28.68	0	0.00	28.65	15	6,537	0.23%
2021/03/26	0	0.00	4	28.63	28.75	-4	6,590	-0.06%
2021/03/25	9	28.86	6	28.75	28.70	3	6,643	0.05%
2021/03/23	32	29.04	0	0.00	28.75	32	6,679	0.48%
2021/03/22	1	29.00	2	29.08	29.20	-1	6,663	-0.02%
2021/03/19	3	28.78	11	28.81	28.90	-8	6,684	-0.12%
2021/03/18	1	28.65	2	28.70	28.70	-1	6,677	-0.01%
2021/03/17	0	0.00	0	28.55	28.65	0	6,757	0.00%
2021/03/16	4	28.50	4	28.40	28.40	0	6,885	0.00%
2021/03/15	1	28.35	0	0.00	28.35	1	6,999	0.01%
2021/03/12	0	0.00	11	28.73	28.55	-11	7,075	-0.16%
2021/03/11	11	28.52	10	28.75	28.70	1	7,383	0.01%
2021/03/10	12	28.57	10	28.55	28.55	2	7,414	0.03%
2021/03/09	1	28.45	6	28.78	28.60	-5	7,626	-0.07%
2021/03/08	11	29.06	6	29.37	28.95	5	7,746	0.06%
2021/03/05	14	28.92	6	28.85	29.30	8	7,831	0.10%
2021/03/04	5	28.59	0	0.00	28.75	5	7,950	0.06%
2021/03/03	8	28.60	6	28.92	28.75	2	8,118	0.02%
2021/03/02	4	28.85	0	0.00	28.90	4	8,466	0.05%
2021/02/26	1	29.00	0	0.00	29.30	1	9,090	0.01%
2021/02/25	4	29.46	6	29.40	29.40	-2	9,524	-0.02%
2021/02/24	7	29.51	3	29.38	29.30	4	9,629	0.04%
2021/02/23	0	0.00	6	29.59	29.70	-6	9,582	-0.06%
2021/02/22	27	30.23	34	30.10	30.10	-7	9,545	-0.07%
2021/02/19	0	0.00	18	29.40	29.75	-18	9,340	-0.19%
2021/02/18	7	29.09	8	29.14	29.15	-1	9,323	-0.01%
2021/02/17	3	28.67	14	28.69	28.95	-11	9,339	-0.12%
2021/02/05	28	28.87	10	28.90	28.85	18	9,308	0.19%
2021/02/04	13	29.11	4	29.14	29.10	9	9,358	0.10%
2021/02/03	1	28.65	0	0.00	28.50	1	9,326	0.01%
2021/02/02	1	28.00	6	28.19	28.20	-5	9,438	-0.05%
2021/02/01	9	27.47	30	27.58	27.90	-21	9,682	-0.22%
2021/01/29	8	28.40	5	28.37	28.20	3	9,673	0.03%
2021/01/28	1	28.45	1	28.90	28.80	0	9,829	0.00%
2021/01/27	3	28.67	6	28.98	29.15	-3	9,855	-0.03%
2021/01/26	12	29.19	7	29.23	28.85	5	9,887	0.05%
2021/01/25	19	28.23	18	28.54	28.40	1	9,849	0.01%
2021/01/22	18	28.37	15	28.52	28.60	3	9,901	0.03%
2021/01/21	3	28.40	29	28.09	27.95	-26	9,941	-0.26%
2021/01/20	17	28.39	4	28.41	28.20	13	10,007	0.13%
2021/01/19	1	29.45	0	0.00	29.20	1	9,997	0.01%
2021/01/18	1	29.15	5	29.19	29.15	-4	10,064	-0.04%
2021/01/15	2	29.35	1	28.70	28.80	1	10,122	0.01%
2021/01/14	0	0.00	6	29.34	29.55	-6	10,154	-0.06%
2021/01/12	4	29.00	8.1	28.89	29.00	-4.1	10,221	-0.04%
2021/01/11	34	29.65	1	29.60	29.65	33	10,156	0.32%
2021/01/08	18	30.09	23	30.24	30.20	-5	10,271	-0.05%
2021/01/07	75.1	30.93	35	30.88	31.25	40.1	10,264	0.39%
2021/01/06	9	29.33	18	29.15	29.45	-9	10,401	-0.09%
2021/01/05	12	29.78	5	29.61	29.50	7	10,848	0.06%
2021/01/04	13	29.51	12	29.35	29.30	1	10,806	0.01%
2020/12/31	17	29.02	2	29.00	28.95	15	10,719	0.14%
2020/12/30	1	29.00	10	29.05	29.00	-9	10,720	-0.08%
2020/12/28	2	28.83	2	29.05	29.05	0	10,807	0.00%
2020/12/25	2	28.80	5	28.89	28.85	-3	10,741	-0.03%
2020/12/24	10	29.03	13	28.79	29.05	-3	10,699	-0.03%
2020/12/23	6	28.37	6	28.43	28.45	0	10,545	0.00%
2020/12/22	9	28.34	0	0.00	27.80	9	10,587	0.09%
2020/12/21	4	28.21	21	27.65	28.20	-17	10,567	-0.16%
2020/12/18	5	27.90	5	28.03	28.00	0	10,552	0.00%
2020/12/17	11	28.35	1	28.75	28.30	10	10,550	0.09%
2020/12/16	0	0.00	16	28.35	28.50	-16	10,647	-0.15%
2020/12/15	6	28.09	0	0.00	28.05	6	10,752	0.06%
2020/12/14	2	28.70	0	0.00	28.75	2	10,775	0.02%
2020/12/11	15	28.78	5	28.50	28.55	10	10,797	0.09%
2020/12/10	7	28.75	1	29.45	28.95	6	10,799	0.06%
2020/12/09	13	29.56	15	29.38	29.45	-2	10,678	-0.02%
2020/12/08	11	29.66	4	29.68	29.65	7	10,686	0.07%
2020/12/07	24	30.16	68	30.61	30.10	-44	10,646	-0.41%
2020/12/04	11	29.59	1	29.55	29.55	10	10,389	0.10%
2020/12/03	18	29.69	13	29.99	29.65	5	10,475	0.05%
2020/12/02	12	29.48	7	29.60	29.35	5	10,456	0.05%
2020/12/01	3	29.33	1	29.45	29.25	2	10,437	0.02%
2020/11/30	18	29.45	16	29.70	29.55	2	10,438	0.02%
2020/11/27	18	29.02	7	29.02	28.90	11	10,370	0.11%
2020/11/26	10	29.00	66	28.59	28.60	-56	10,410	-0.54%
2020/11/25	60	29.09	41	28.93	28.70	19	10,293	0.18%
2020/11/24	23	28.02	37	27.89	28.00	-14	9,916	-0.14%
2020/11/23	13	26.75	11	26.90	27.05	2	10,531	0.02%
2020/11/20	1	26.60	20	26.50	26.50	-19	10,995	-0.17%
2020/11/19	5	26.40	0	0.00	26.35	5	11,881	0.04%
2020/11/18	0	0.00	2	26.65	26.40	-2	12,277	-0.02%
2020/11/17	5	26.45	0	0.00	26.30	5	12,330	0.04%
2020/11/16	2	26.63	0	0.00	26.50	2	12,539	0.02%
2020/11/13	1	26.80	0	0.00	26.70	1	12,918	0.01%
2020/11/12	8	26.60	10	26.50	26.70	-2	12,992	-0.02%
2020/11/11	0	0.00	4	26.84	27.00	-4	13,063	-0.03%
2020/11/10	3	26.72	0	0.00	26.60	3	13,212	0.02%
2020/11/09	1	27.10	12	27.10	27.25	-11	13,237	-0.08%
2020/11/06	4	26.83	1	26.85	26.95	3	13,109	0.02%
2020/11/05	11	27.23	17	26.86	27.05	-6	13,502	-0.04%
2020/11/04	10	26.75	0	0.00	26.70	10	14,041	0.07%
2020/11/03	1	26.80	2	26.68	26.65	-1	14,123	-0.01%
2020/11/02	27	26.09	2	26.40	26.25	25	14,129	0.18%
2020/10/30	5	26.60	13	26.46	26.10	-8	14,159	-0.06%
2020/10/29	11	26.18	5	26.25	26.60	6	14,257	0.04%
2020/10/28	14	26.93	5	27.08	26.80	9	14,356	0.06%
2020/10/27	3	26.68	64	26.72	26.65	-61	14,261	-0.43%
2020/10/26	1	27.25	7	27.15	27.00	-6	14,253	-0.04%
2020/10/23	52	27.09	8	27.06	26.80	44	14,219	0.31%
2020/10/22	8	26.67	1	26.60	26.65	7	14,153	0.05%
2020/10/21	6	26.81	15	26.74	26.60	-9	14,090	-0.06%
2020/10/20	0	0.00	33.3	26.40	26.55	-33.3	14,113	-0.24%
2020/10/19	12	26.45	9	26.55	26.40	3	14,127	0.02%
2020/10/16	40	26.91	6	26.58	26.30	34	14,211	0.24%
2020/10/15	47	27.03	28	26.96	26.70	19	14,127	0.13%
2020/10/14	113	27.53	86	27.70	27.35	27	13,843	0.20%	大買/
2020/10/13	32	26.22	27	26.46	26.85	5	13,162	0.04%
2020/10/12	4	25.31	18	25.14	25.40	-14	12,871	-0.11%
2020/10/08	30	25.25	10	25.27	25.15	20	13,148	0.15%
2020/10/07	21	25.12	2	25.28	25.15	19	13,411	0.14%
2020/10/06	18	25.12	31	24.66	25.20	-13	13,424	-0.10%
2020/10/05	21	24.00	6	24.20	24.00	15	13,370	0.11%
2020/09/30	1	24.00	4	23.95	23.95	-3	13,412	-0.02%
2020/09/28	0	0.00	6	23.84	24.00	-6	13,556	-0.04%
2020/09/25	9	23.62	28	23.23	23.30	-19	13,669	-0.14%
2020/09/24	0	0.00	18	24.09	24.05	-18	13,606	-0.13%
2020/09/23	1	24.60	0	0.00	24.65	1	13,637	0.01%
2020/09/22	3	24.93	1	25.20	24.90	2	13,792	0.01%
2020/09/21	17	25.96	13	26.18	25.55	4	13,707	0.03%
2020/09/18	6	25.80	11	25.87	25.85	-5	13,614	-0.04%
2020/09/17	5	25.40	4	25.43	25.40	1	13,518	0.01%
2020/09/16	0	0.00	2	25.38	25.15	-2	13,427	-0.01%
2020/09/15	3	25.28	32	25.16	25.35	-29	13,387	-0.22%
2020/09/14	5	24.70	20	24.50	24.70	-15	13,326	-0.11%
2020/09/11	27	24.60	1	25.20	24.30	26	13,291	0.20%
2020/09/10	3	25.22	2	25.35	25.05	1	13,146	0.01%
2020/09/09	23	25.03	11	25.40	25.30	12	13,065	0.09%
2020/09/08	5	25.79	9	25.92	25.65	-4	12,970	-0.03%
2020/09/07	6	25.80	19	25.88	25.60	-13	12,800	-0.10%
2020/09/04	48	24.94	55	25.16	25.40	-7	12,613	-0.06%
2020/09/03	3	25.48	6	25.60	25.30	-3	12,470	-0.02%
2020/09/02	12	25.62	32	25.72	25.50	-20	12,328	-0.16%
2020/09/01	30	25.19	14	25.24	25.25	16	12,153	0.13%
2020/08/31	31	26.13	12	26.20	25.85	19	11,924	0.16%
2020/08/28	6	26.33	3	26.33	26.20	3	11,663	0.03%
2020/08/27	142	26.67	100	26.90	26.30	42	11,390	0.37%	大買/
2020/08/26	25	25.87	27	26.03	25.65	-2	10,297	-0.02%
2020/08/25	56	25.33	41	25.48	26.40	15	9,697	0.15%
2020/08/24	44	24.41	56	24.69	24.95	-12	8,780	-0.14%
2020/08/21	5	23.95	6	23.88	24.00	-1	8,376	-0.01%
2020/08/20	40	23.64	14	24.90	23.40	26	8,269	0.31%
2020/08/19	21	25.61	41	25.56	25.45	-20	7,991	-0.25%
2020/08/18	9	24.31	4	24.65	24.80	5	7,530	0.07%
2020/08/17	30	24.64	3	24.85	24.70	27	7,421	0.36%
2020/08/14	5	24.62	24	24.76	24.85	-19	7,251	-0.26%
2020/08/13	11	24.26	11	24.35	24.00	0	7,003	0.00%
2020/08/12	12	24.48	6	24.44	24.55	6	6,865	0.09%
2020/08/11	38	24.77	19	24.99	24.80	19	6,718	0.28%
2020/08/10	9	24.24	57	24.94	25.30	-48	6,250	-0.77%
2020/08/07	8	23.51	3	23.57	23.50	5	5,512	0.09%
2020/08/06	5	23.25	15	23.15	23.10	-10	5,373	-0.19%
2020/08/05	25	23.37	7	23.33	23.30	18	5,299	0.34%
2020/08/04	12	23.47	12	23.41	23.30	0	5,214	0.00%
2020/08/03	7	23.09	5	22.96	23.20	2	5,131	0.04%
2020/07/30	0	0.00	1	22.45	22.70	-1	4,934	-0.02%
2020/07/29	6	21.94	3	22.12	22.75	3	4,872	0.06%
2020/07/24	0	0.00	4	22.93	22.35	-4	4,727	-0.08%
2020/07/23	12	23.08	16	23.28	22.95	-4	4,609	-0.09%
2020/07/22	0	0.00	2	22.70	23.25	-2	4,529	-0.04%
2020/07/21	2	22.53	0	0.00	22.40	2	4,421	0.05%
2020/07/20	0	0.00	2	22.53	22.65	-2	4,303	-0.05%
2020/07/17	16	22.92	16	23.60	23.15	0	4,216	0.00%
2020/07/16	22	23.30	27	23.25	23.60	-5	3,989	-0.13%
2020/07/15	14	22.40	9	22.41	22.70	5	3,602	0.14%
2020/07/14	12	21.70	1	21.75	22.30	11	3,287	0.33%
2020/07/13	0	0.00	30	21.36	21.10	-30	3,001	-1.00%
2020/07/10	9	21.10	13	20.68	21.10	-4	2,971	-0.13%
2020/07/09	2	20.65	1	20.95	20.70	1	2,861	0.03%
2020/07/08	3	21.03	9	21.06	20.70	-6	2,907	-0.21%
2020/07/07	7	20.36	0	0.00	20.65	7	2,813	0.25%
2020/07/06	0	0.00	6	21.02	20.55	-6	2,786	-0.22%
2020/07/03	1	20.30	0	0.00	20.50	1	2,673	0.04%
2020/07/02	6	20.48	2	20.55	20.55	4	2,662	0.15%
2020/07/01	0	0.00	9	20.71	21.00	-9	2,564	-0.35%
2020/06/29	15	19.58	0	0.00	19.55	15	2,360	0.64%
2020/06/24	0	0.00	3	20.93	20.95	-3	2,304	-0.13%
2020/06/19	8	20.95	3	20.95	20.70	5	2,391	0.21%
2020/06/18	2	20.65	0	0.00	20.65	2	2,366	0.08%
2020/06/16	3	20.55	0	0.00	20.55	3	2,414	0.12%
2020/06/12	0	0.00	1	20.20	20.30	-1	2,519	-0.04%
2020/06/11	18	20.75	0	0.00	20.50	18	2,549	0.71%
2020/06/10	1	20.90	1	20.95	20.90	0	2,554	0.00%
2020/06/09	10	20.85	0	0.00	20.90	10	2,625	0.38%
2020/06/08	1	21.00	0	0.00	21.00	1	2,685	0.04%
2020/06/05	3	20.95	10	21.00	20.95	-7	2,688	-0.26%
2020/06/04	0	0.00	1	20.95	20.95	-1	2,737	-0.04%
2020/06/03	2	20.90	2	20.83	20.80	0	2,785	0.00%
2020/06/02	1	20.70	0	0.00	20.60	1	2,799	0.04%
2020/05/29	1	20.50	0	0.00	20.40	1	2,810	0.04%
2020/05/28	0	0.00	1	20.55	20.40	-1	2,816	-0.04%
2020/05/27	1	20.40	1	20.40	20.40	0	2,837	0.00%
2020/05/26	0	0.00	2	20.55	20.40	-2	2,887	-0.07%
2020/05/25	0	0.00	2	20.40	20.40	-2	2,902	-0.07%
2020/05/19	0	0.00	19	20.42	20.55	-19	3,059	-0.62%
2020/05/14	1	20.25	0	0.00	20.00	1	3,180	0.03%
2020/05/13	10	20.45	1	20.60	20.55	9	3,186	0.28%
2020/05/12	3	20.45	2	20.60	20.50	1	3,246	0.03%
2020/05/11	11	20.40	1	20.40	20.40	10	3,273	0.31%
2020/05/08	21	20.56	0	0.00	20.40	21	3,271	0.64%
2020/05/07	1	20.65	3	21.03	21.20	-2	3,191	-0.06%
2020/05/06	6	20.50	1	20.60	20.50	5	3,212	0.16%
2020/05/05	4	20.59	0	0.00	20.50	4	3,310	0.12%
2020/04/30	3	20.80	13	20.69	20.90	-10	3,364	-0.30%
2020/04/29	1	20.50	0	0.00	20.50	1	3,390	0.03%
2020/04/28	0	0.00	2	20.30	20.30	-2	3,444	-0.06%
2020/04/27	2	20.20	1	20.15	20.20	1	3,585	0.03%
2020/04/24	4	20.18	15	20.18	20.10	-11	3,622	-0.30%
2020/04/23	1	19.40	12	19.63	19.75	-11	3,599	-0.31%
2020/04/22	10	19.30	0	0.00	19.30	10	3,682	0.27%
2020/04/21	2	19.20	10	19.45	19.20	-8	3,741	-0.21%
2020/04/20	1	19.85	6	19.93	19.80	-5	3,824	-0.13%
2020/04/17	1	20.15	1	20.00	19.90	0	3,946	0.00%
2020/04/16	1	19.85	0	0.00	20.00	1	3,918	0.03%
2020/04/15	12	20.20	0	0.00	20.10	12	3,922	0.31%
2020/04/13	13	19.53	2	19.60	19.80	11	3,913	0.28%
2020/04/09	11	19.35	0	0.00	19.10	11	3,886	0.28%
2020/04/08	0	0.00	12	18.84	19.25	-12	3,879	-0.31%
2020/04/07	0	0.00	6	18.54	18.65	-6	3,880	-0.15%
2020/04/06	3	18.15	12	18.29	18.30	-9	3,965	-0.23%
2020/04/01	0	0.00	1	17.95	18.10	-1	3,974	-0.03%
2020/03/31	5	18.15	11	18.17	17.95	-6	3,977	-0.15%
2020/03/27	7	18.71	6	18.87	18.20	1	4,021	0.02%
2020/03/26	11	17.37	0	0.00	17.70	11	3,905	0.28%
2020/03/25	1	17.65	0	0.00	17.70	1	3,884	0.03%
2020/03/24	0	0.00	2	16.93	16.90	-2	3,869	-0.05%
2020/03/20	0	0.00	5	16.44	16.85	-5	3,879	-0.13%
2020/03/19	2	15.58	0	0.00	15.35	2	3,869	0.05%
2020/03/18	11	17.51	0	0.00	17.00	11	3,824	0.29%
2020/03/17	1	17.40	3	16.60	17.40	-2	3,870	-0.05%
2020/03/16	2	18.50	0	0.00	18.25	2	3,862	0.05%
2020/03/13	7	18.30	12	18.97	18.80	-5	3,864	-0.13%
2020/03/12	2	19.90	0	0.00	19.90	2	3,867	0.05%
2020/03/11	1	21.95	2	21.90	21.30	-1	3,829	-0.03%
2020/03/10	1	21.45	5	21.55	21.85	-4	3,833	-0.10%
2020/03/09	3	22.23	0	0.00	22.05	3	3,775	0.08%
2020/03/06	2	22.88	1	23.25	22.95	1	3,723	0.03%
2020/03/05	5	23.31	10	23.30	23.30	-5	3,712	-0.13%
2020/03/03	0	0.00	10	23.55	23.30	-10	3,815	-0.26%
2020/02/27	0	0.00	3	23.80	23.35	-3	4,062	-0.07%
2020/02/26	0	0.00	4	24.00	23.95	-4	4,114	-0.10%
2020/02/25	1	23.85	0	0.00	24.05	1	4,137	0.02%
2020/02/24	10	24.00	0	0.00	24.05	10	4,155	0.24%
2020/02/20	4	24.48	10	24.70	24.50	-6	4,153	-0.14%
2020/02/14	3	23.55	0	0.00	23.55	3	4,521	0.07%
2020/02/13	0	0.00	2	23.45	23.35	-2	4,508	-0.04%
2020/02/12	1	23.20	0	0.00	23.25	1	4,518	0.02%
2020/02/10	0	0.00	48	22.65	22.65	-48	4,491	-1.07%
2020/02/06	1	23.30	0	0.00	23.35	1	4,491	0.02%
2020/02/05	0	0.00	1	22.95	22.50	-1	4,420	-0.02%
2020/02/04	3	22.75	2	22.75	22.80	1	4,384	0.02%
2020/02/03	0	0.00	12	21.81	22.50	-12	4,378	-0.27%
2020/01/31	1	23.15	5	23.30	23.30	-4	4,319	-0.09%
2020/01/30	17	23.09	10	23.00	22.85	7	4,275	0.16%
2020/01/20	0	0.00	3	25.32	25.35	-3	4,161	-0.07%
2020/01/16	1	25.40	18	25.45	25.25	-17	4,164	-0.41%
2020/01/15	0	0.00	3	25.10	25.15	-3	4,079	-0.07%
2020/01/14	22	25.33	24	25.18	25.00	-2	4,057	-0.05%
2020/01/13	9	24.88	4	24.69	24.85	5	3,956	0.13%
2020/01/09	0	0.00	2	24.00	23.95	-2	3,825	-0.05%
2020/01/08	6	23.60	18	23.80	23.60	-12	3,819	-0.31%
2020/01/07	3	23.67	9	23.81	23.80	-6	3,796	-0.16%
2020/01/06	2	24.00	1	24.00	23.95	1	3,775	0.03%
2020/01/03	5	24.17	17	24.42	24.25	-12	3,793	-0.32%
2020/01/02	2	24.50	14	24.54	24.40	-12	3,817	-0.31%
2019/12/31	6	24.25	3	24.42	24.15	3	3,841	0.08%
2019/12/30	2	24.63	4	24.59	24.50	-2	3,801	-0.05%
2019/12/27	12	24.15	0	0.00	24.20	12	3,679	0.33%
2019/12/26	9	24.04	33	24.06	24.05	-24	3,664	-0.65%
2019/12/25	1	24.15	0	0.00	24.05	1	3,655	0.03%
2019/12/24	1	23.90	20	23.90	23.95	-19	3,652	-0.52%
2019/12/23	0	0.00	0.1	23.85	23.85	-0.1	3,627	0.00%
2019/12/20	0	0.00	3	23.93	23.80	-3	3,629	-0.08%
2019/12/19	4	23.74	0	0.00	23.85	4	3,637	0.11%
2019/12/18	0	0.00	3	23.97	23.75	-3	3,654	-0.08%
2019/12/17	1	23.60	1	23.65	23.80	0	3,649	0.00%
2019/12/16	26	23.64	2	23.78	23.75	24	3,639	0.66%
2019/12/13	4	23.93	2	23.80	23.60	2	3,609	0.06%
2019/12/12	48	24.07	12	24.00	23.95	36	3,564	1.01%
2019/12/11	10	24.10	9	24.16	24.20	1	3,511	0.03%
2019/12/10	6	23.97	7	24.01	24.05	-1	3,476	-0.03%
2019/12/09	20	23.89	18	24.05	23.90	2	3,438	0.06%
2019/12/06	3	23.48	2	23.65	23.70	1	3,371	0.03%
2019/12/05	11	23.56	4	23.83	23.60	7	3,373	0.21%
2019/12/04	1	23.55	2	23.50	23.55	-1	3,393	-0.03%
2019/12/03	1	23.45	1	23.60	23.55	0	3,520	0.00%
2019/12/02	2	23.70	11	23.61	23.50	-9	3,554	-0.25%
2019/11/29	4	23.56	2	23.70	23.60	2	3,547	0.06%
2019/11/28	12	24.13	2	23.93	23.90	10	3,500	0.29%
2019/11/27	15	24.37	1	24.75	24.35	14	3,552	0.39%
2019/11/26	11	23.90	4	23.93	24.00	7	3,402	0.21%
2019/11/25	5	23.75	1	23.90	23.70	4	3,296	0.12%
2019/11/22	1	23.30	3	23.40	23.40	-2	3,240	-0.06%
2019/11/20	0	0.00	6	23.31	23.15	-6	3,311	-0.18%
2019/11/19	4	23.14	1	23.20	23.35	3	3,395	0.09%
2019/11/18	11	23.20	9.5	23.41	23.15	1.5	3,401	0.04%
2019/11/15	17	23.26	7	23.27	23.25	10	3,352	0.30%
2019/11/14	12	22.83	58	22.91	22.95	-46	3,139	-1.47%
2019/11/13	7	21.70	1	21.85	21.85	6	2,844	0.21%
2019/11/12	1	21.75	1	21.95	21.85	0	2,892	0.00%
2019/11/11	26	22.00	8	21.63	21.60	18	2,949	0.61%
2019/11/08	0	0.00	13	22.53	22.60	-13	2,965	-0.44%
2019/11/07	10	22.40	2	22.48	22.55	8	3,148	0.25%
2019/11/06	1	22.60	12	22.81	22.55	-11	3,240	-0.34%
2019/11/05	1	22.60	1	22.75	22.55	0	3,224	0.00%
2019/11/04	0	0.00	4	22.65	22.65	-4	3,244	-0.12%
2019/11/01	10	22.14	0	0.00	22.40	10	3,224	0.31%
2019/10/31	1	22.45	0	0.00	22.20	1	3,258	0.03%
2019/10/30	0	0.00	1	22.45	22.40	-1	3,290	-0.03%
2019/10/29	7	22.40	1	22.25	22.25	6	3,367	0.18%
2019/10/28	9	22.64	8	22.70	22.65	1	3,593	0.03%
2019/10/25	1	22.80	11	22.75	22.50	-10	3,564	-0.28%
2019/10/24	2	22.30	21	22.26	22.35	-19	3,504	-0.54%
2019/10/23	1	22.20	0	0.00	22.20	1	3,511	0.03%
2019/10/22	0	0.00	6	22.63	22.30	-6	3,512	-0.17%
2019/10/21	21	22.25	3	22.30	22.30	18	3,481	0.52%
2019/10/18	0	0.00	1	22.20	22.20	-1	3,477	-0.03%
2019/10/17	1	21.85	3	21.95	21.90	-2	3,474	-0.06%
2019/10/16	2	21.83	1	22.15	21.75	1	3,478	0.03%
2019/10/15	1	21.95	0	0.00	21.95	1	3,474	0.03%
2019/10/14	1	22.25	0	0.00	22.05	1	3,471	0.03%
2019/10/08	5	22.10	4	22.25	22.00	1	3,443	0.03%
2019/10/07	2	22.35	1	22.30	22.30	1	3,385	0.03%
2019/10/03	1	21.25	2	21.43	21.50	-1	3,442	-0.03%
2019/10/02	1	21.35	0	0.00	21.50	1	3,470	0.03%
2019/10/01	0	0.00	1	21.55	21.50	-1	3,465	-0.03%
2019/09/27	2	21.43	13	21.52	21.30	-11	3,464	-0.32%
2019/09/25	1	22.10	0	0.00	22.05	1	3,440	0.03%
2019/09/24	1	22.45	0	0.00	22.20	1	3,441	0.03%
2019/09/19	1	22.35	22	22.21	22.30	-21	3,406	-0.62%
2019/09/18	0	0.00	5	21.98	22.00	-5	3,392	-0.15%
2019/09/17	0	0.00	3	21.95	21.90	-3	3,404	-0.09%
2019/09/16	0	0.00	4	22.15	21.95	-4	3,446	-0.12%
2019/09/10	2	22.10	1	22.20	22.10	1	3,584	0.03%
2019/09/09	5	22.54	0	0.00	22.35	5	3,556	0.14%
2019/09/06	11	22.72	6	23.05	22.65	5	3,516	0.14%
2019/09/05	14	22.94	1	22.95	22.95	13	3,455	0.38%
2019/09/04	0	0.00	8	22.65	22.65	-8	3,324	-0.24%
2019/09/03	1	22.35	2	22.30	22.35	-1	3,285	-0.03%
2019/09/02	4	22.45	4	22.15	22.45	0	3,267	0.00%
2019/08/30	6	22.40	40	22.36	22.15	-34	3,245	-1.05%
2019/08/29	1	21.70	1	21.70	21.85	0	3,124	0.00%
2019/08/28	5	21.85	0	0.00	21.85	5	3,094	0.16%
2019/08/27	0	0.00	1	22.00	21.95	-1	3,082	-0.03%
2019/08/26	21	21.74	1	21.55	21.55	20	3,101	0.64%
2019/08/23	4	22.09	6	22.00	22.05	-2	3,080	-0.06%
2019/08/22	16	23.35	1	23.30	23.40	15	2,951	0.51%
2019/08/21	0	0.00	1	23.25	23.10	-1	2,853	-0.04%
2019/08/20	2	23.20	0	0.00	23.05	2	2,801	0.07%
2019/08/19	0	0.00	1	23.10	23.10	-1	2,763	-0.04%
2019/08/16	1	23.10	0	0.00	22.85	1	2,745	0.04%
2019/08/14	10	23.55	1	23.60	23.10	9	2,666	0.34%
2019/08/13	8	23.35	1	23.75	23.30	7	2,616	0.27%
2019/08/12	7	23.58	19	23.32	23.55	-12	2,551	-0.47%
2019/08/08	15	22.76	4	22.93	22.75	11	2,376	0.46%
2019/08/07	0	0.00	1	22.35	22.25	-1	2,279	-0.04%
2019/08/06	3	21.72	6	21.10	21.90	-3	2,291	-0.13%
2019/08/05	8	21.88	7	21.96	21.85	1	2,270	0.04%
2019/08/02	8	21.93	25	22.02	21.90	-17	2,278	-0.75%
2019/08/01	10	22.55	12	22.74	22.50	-2	2,292	-0.09%
2019/07/31	10	22.11	7	22.11	22.70	3	2,251	0.13%
2019/07/30	25	22.64	43	22.56	22.50	-18	2,184	-0.82%
2019/07/26	0	0.00	1	21.70	21.75	-1	2,077	-0.05%
2019/07/25	4	21.55	0	0.00	21.60	4	2,113	0.19%
2019/07/22	0	0.00	2	21.45	21.35	-2	2,143	-0.09%
2019/07/19	4	21.20	1	21.30	21.20	3	2,235	0.13%
2019/07/18	23	21.26	26	21.39	21.05	-3	2,247	-0.13%
2019/07/15	6	21.35	3	21.40	21.45	3	2,511	0.12%
2019/07/12	2	21.30	2	21.40	21.45	0	2,581	0.00%
2019/07/11	0	0.00	12	21.29	21.15	-12	2,618	-0.46%
2019/07/10	5	21.13	8	21.15	21.10	-3	2,754	-0.11%
2019/07/09	1	21.40	8	21.28	21.15	-7	2,893	-0.24%
2019/07/08	34	20.90	2	20.85	20.85	32	2,813	1.14%
2019/07/05	2	20.68	0	0.00	20.60	2	2,852	0.07%
2019/07/04	5	20.75	3	20.70	20.70	2	3,155	0.06%
2019/07/03	2	20.63	2	20.63	20.65	0	3,321	0.00%
2019/07/02	6	20.40	6	20.49	20.50	0	3,347	0.00%
2019/07/01	1	20.55	5	20.60	20.55	-4	3,357	-0.12%
2019/06/28	1	20.25	2	20.45	20.40	-1	3,382	-0.03%
2019/06/27	2	20.63	0	0.00	20.60	2	3,407	0.06%
2019/06/25	1	20.25	6	20.35	20.25	-5	3,465	-0.14%
2019/06/24	11	20.37	2	20.45	20.25	9	3,491	0.26%
2019/06/21	5	20.64	10	20.85	20.45	-5	3,496	-0.14%
2019/06/20	9	21.09	8	21.27	21.10	1	3,487	0.03%
2019/06/19	0	0.00	5	19.65	19.75	-5	3,382	-0.15%
2019/06/12	0	0.00	1	19.65	19.75	-1	3,796	-0.03%
2019/06/06	0	0.00	2	19.40	19.30	-2	4,016	-0.05%
2019/06/03	0	0.00	41	19.35	19.40	-41	4,471	-0.92%
2019/05/31	23	19.74	0	0.00	19.70	23	4,548	0.51%
2019/05/30	0	0.00	1	19.30	19.30	-1	4,622	-0.02%
2019/05/29	0	0.00	2	18.80	18.95	-2	5,010	-0.04%
2019/05/23	1	18.95	0	0.00	18.95	1	5,190	0.02%
2019/05/22	2	19.50	0	0.00	19.50	2	5,232	0.04%
2019/05/17	1	19.30	0	0.00	19.30	1	5,307	0.02%
2019/05/16	4	19.91	0	0.00	19.85	4	5,331	0.08%
2019/05/15	13	20.10	1	20.30	20.05	12	5,351	0.22%
2019/05/14	3	20.07	0	0.00	20.20	3	5,430	0.06%
2019/05/10	0	0.00	1	20.60	20.60	-1	5,498	-0.02%
2019/05/09	7	21.24	0	0.00	20.85	7	5,609	0.12%
2019/05/08	2	21.60	0	0.00	21.85	2	5,716	0.03%
2019/05/06	8	22.12	7	22.34	22.00	1	5,720	0.02%
2019/05/03	13	22.83	7	22.85	22.80	6	5,639	0.11%
2019/05/02	0	0.00	5	22.88	22.90	-5	5,555	-0.09%
2019/04/29	3	22.13	0	0.00	22.20	3	5,488	0.05%
2019/04/26	2	22.20	6	22.55	22.25	-4	5,475	-0.07%
2019/04/25	1	22.75	3	22.98	22.75	-2	5,471	-0.04%
2019/04/23	16	22.86	14	22.71	22.60	2	5,495	0.04%
2019/04/22	3	23.10	11.1	22.87	22.90	-8.1	5,439	-0.15%
2019/04/19	32	22.41	9	22.47	22.45	23	5,308	0.43%
2019/04/18	6	22.58	6	22.35	22.00	0	5,233	0.00%
2019/04/17	8	22.40	2	22.30	22.60	6	5,158	0.12%
2019/04/16	4	22.63	16	22.54	22.45	-12	5,118	-0.23%
2019/04/15	5	22.50	10	22.49	22.50	-5	4,977	-0.10%
2019/04/12	2	21.75	10	21.73	21.80	-8	4,825	-0.17%
2019/04/11	11	21.85	48	21.76	21.65	-37	4,799	-0.77%
2019/04/10	36	22.17	39	22.23	22.10	-3	4,723	-0.06%
2019/04/09	45	21.40	13	21.63	21.80	32	4,415	0.72%
2019/04/03	15	20.88	1	20.85	21.00	14	4,212	0.33%
2019/04/02	1	20.65	4	20.70	20.70	-3	4,189	-0.07%
2019/04/01	1	20.70	0	0.00	20.55	1	4,156	0.02%
2019/03/28	1	21.00	0	0.00	20.90	1	4,051	0.02%
2019/03/27	15	20.80	0	0.00	20.75	15	4,027	0.37%
2019/03/26	5	20.80	12	20.75	20.80	-7	4,012	-0.17%
2019/03/25	8	20.81	10	20.90	20.85	-2	4,020	-0.05%
2019/03/22	21	21.37	30	21.46	21.20	-9	4,000	-0.22%
2019/03/21	11	21.74	6	21.84	21.70	5	3,969	0.13%
2019/03/20	15	21.47	8	21.16	21.50	7	4,124	0.17%
2019/03/19	0	0.00	2	21.45	21.20	-2	4,092	-0.05%
2019/03/18	9	21.10	5	21.10	21.15	4	4,062	0.10%
2019/03/15	2	21.25	0	0.00	21.15	2	4,051	0.05%
2019/03/14	0	0.00	2	21.20	21.25	-2	4,055	-0.05%
2019/03/13	5	21.39	3	21.32	21.15	2	4,052	0.05%
2019/03/12	4	21.34	17	21.44	21.30	-13	4,033	-0.32%
2019/03/11	19	21.24	3	21.15	21.15	16	4,010	0.40%
2019/03/08	5	22.45	5	22.25	22.60	0	3,818	0.00%
2019/03/07	2	22.25	2	22.25	22.05	0	3,709	0.00%
2019/03/06	12	22.35	14	22.16	22.30	-2	3,621	-0.06%
2019/03/05	11	22.25	9	22.31	22.10	2	3,530	0.06%
2019/03/04	36	22.45	19	22.40	23.00	17	3,385	0.50%
2019/02/27	3	21.58	27	21.51	21.50	-24	2,983	-0.80%
2019/02/26	5	21.05	0	0.00	21.00	5	2,851	0.18%
2019/02/25	0	0.00	10	21.05	21.00	-10	2,837	-0.35%
2019/02/22	2	21.00	0	0.00	21.00	2	2,895	0.07%
2019/02/21	8	20.83	3	20.82	21.10	5	2,876	0.17%
2019/02/20	20	21.15	7	21.04	20.90	13	2,815	0.46%
2019/02/19	5	21.05	5	20.85	20.95	0	2,785	0.00%
2019/02/18	2	20.75	0	0.00	20.75	2	2,743	0.07%
2019/02/15	1	21.05	1	20.95	20.90	0	2,723	0.00%
2019/02/14	0	0.00	1	20.80	20.80	-1	2,685	-0.04%
2019/02/13	12	20.98	8	21.05	20.75	4	2,648	0.15%
2019/02/12	4	20.63	13	20.65	20.65	-9	2,545	-0.35%
2019/02/11	0	0.00	3	20.20	20.25	-3	2,463	-0.12%
2019/01/30	13	20.32	5	20.15	20.10	8	2,412	0.33%
2019/01/29	9	19.84	7	19.95	20.00	2	2,272	0.09%
2019/01/28	1	19.65	10	19.47	19.75	-9	2,101	-0.43%
2019/01/25	2	19.00	0	0.00	19.05	2	2,163	0.09%
2019/01/24	1	18.95	0	0.00	18.95	1	2,178	0.05%
2019/01/23	2	19.00	0	0.00	18.90	2	2,185	0.09%
2019/01/22	6	19.05	0	0.00	19.00	6	2,172	0.28%
2019/01/18	3	19.35	0	0.00	19.40	3	2,150	0.14%
2019/01/17	1	19.40	6	19.84	19.40	-5	2,157	-0.23%
2019/01/16	16	20.02	3	19.92	19.95	13	2,122	0.61%
2019/01/15	0	0.00	1	19.55	19.55	-1	1,974	-0.05%
2019/01/14	2	19.10	0	0.00	19.10	2	1,964	0.10%
2019/01/11	0	0.00	7	19.49	19.45	-7	1,970	-0.36%
2019/01/10	0	0.00	3	19.30	19.30	-3	1,946	-0.15%
2019/01/08	5	19.40	3	19.45	19.25	2	1,946	0.10%
2019/01/07	0	0.00	3	19.10	19.20	-3	1,935	-0.15%
2019/01/04	1	18.50	0	0.00	18.60	1	1,924	0.05%
2018/12/27	3	19.00	0	0.00	18.85	3	2,008	0.15%
2018/12/26	3	18.95	0	0.00	18.85	3	2,003	0.15%
2018/12/24	3	19.20	0	0.00	19.30	3	2,010	0.15%
2018/12/20	1	19.40	1	19.05	19.00	0	2,036	0.00%
2018/12/19	3	19.37	0	0.00	19.30	3	2,027	0.15%
2018/12/18	1	19.60	15	19.80	19.50	-14	2,063	-0.68%
2018/12/17	4	20.21	1	20.30	20.10	3	2,122	0.14%
2018/12/14	5	20.40	0	0.00	20.40	5	2,118	0.24%
2018/12/13	44	20.83	5	20.77	20.70	39	2,079	1.88%
2018/12/12	1	19.50	3	20.15	20.15	-2	1,712	-0.12%
2018/12/11	0	0.00	1	19.05	19.00	-1	1,704	-0.06%
2018/12/06	0	0.00	3	19.07	18.80	-3	1,718	-0.17%
2018/12/05	1	19.50	0	0.00	19.40	1	1,700	0.06%
2018/12/04	2	19.70	10	19.84	19.60	-8	1,677	-0.48%
2018/12/03	3	18.95	1	19.45	19.50	2	1,569	0.13%
2018/11/30	0	0.00	2	18.70	18.80	-2	1,511	-0.13%
2018/11/28	2	18.40	0	0.00	18.55	2	1,505	0.13%
2018/11/27	0	0.00	3	18.45	18.35	-3	1,513	-0.20%
2018/11/23	1	18.30	0	0.00	18.15	1	1,547	0.06%
2018/11/22	2	18.50	5	18.61	18.40	-3	1,581	-0.19%
2018/11/21	3	18.53	1	18.65	18.65	2	1,603	0.12%
2018/11/16	0	0.00	5	18.00	18.10	-5	1,569	-0.32%
2018/11/13	1	17.75	0	0.00	17.85	1	1,596	0.06%
2018/11/07	1	18.50	0	0.00	18.50	1	1,607	0.06%
2018/11/02	6	18.75	1	18.65	18.70	5	1,744	0.29%
2018/10/25	0	0.00	1	17.50	17.30	-1	1,673	-0.06%
2018/10/23	0	0.00	10	18.15	18.15	-10	1,656	-0.60%
2018/10/22	4	18.35	0	0.00	18.50	4	1,664	0.24%
2018/10/19	0	0.00	10	18.15	18.45	-10	1,681	-0.59%
2018/10/16	0	0.00	2	18.60	18.35	-2	1,688	-0.12%
2018/10/15	2	18.35	0	0.00	18.60	2	1,676	0.12%
2018/10/12	1	18.15	0	0.00	18.35	1	1,656	0.06%
2018/10/11	2	17.80	1	17.90	17.95	1	1,648	0.06%
2018/10/09	0	0.00	1	19.70	19.65	-1	1,587	-0.06%
2018/10/05	5	19.50	0	0.00	19.70	5	1,578	0.32%
2018/10/03	1	20.45	0	0.00	20.40	1	1,531	0.07%
2018/09/28	3	20.50	0	0.00	20.40	3	1,531	0.20%
2018/09/25	6	20.79	4	20.75	20.80	2	1,503	0.13%
2018/09/21	12	20.72	6	20.78	20.70	6	1,480	0.41%
2018/09/20	2	20.15	0	0.00	19.95	2	1,382	0.14%
2018/09/19	9	20.51	0	0.00	20.45	9	1,365	0.66%
2018/09/18	2	20.45	0	0.00	20.35	2	1,360	0.15%
2018/09/14	0	0.00	3	20.38	20.40	-3	1,297	-0.23%
2018/09/10	2	19.95	0	0.00	19.55	2	1,254	0.16%
2018/09/07	0	0.00	3	20.20	19.90	-3	1,250	-0.24%
2018/08/30	3	19.90	1	19.90	19.90	2	1,338	0.15%
2018/08/27	0	0.00	1	20.60	20.65	-1	1,270	-0.08%
2018/08/22	1	20.35	1	20.35	20.35	0	1,241	0.00%
2018/08/21	1	20.10	3	20.20	20.30	-2	1,236	-0.16%
2018/08/13	1	19.30	1	19.55	19.30	0	1,213	0.00%
2018/08/10	3	19.70	0	0.00	19.80	3	1,184	0.25%
2018/08/09	0	0.00	1	19.80	19.80	-1	1,169	-0.09%
2018/08/08	1	20.10	0	0.00	20.20	1	1,060	0.09%
2018/08/07	0	0.00	7	20.03	20.00	-7	1,049	-0.67%
2018/08/06	1	19.50	0	0.00	19.60	1	1,040	0.10%
2018/08/01	0	0.00	11	19.65	19.50	-11	1,059	-1.04%
2018/07/30	2	19.35	0	0.00	19.35	2	1,065	0.19%
2018/07/26	0	0.00	1	19.50	19.55	-1	1,079	-0.09%
2018/07/25	2	19.25	0	0.00	19.30	2	1,070	0.19%
2018/07/23	0	0.00	5	18.80	18.90	-5	1,061	-0.47%
2018/07/20	0	0.00	4	18.60	18.65	-4	1,070	-0.37%
2018/07/11	0	0.00	5	18.00	18.10	-5	1,208	-0.41%
2018/07/02	6	19.05	0	0.00	19.15	6	1,190	0.50%
2018/06/22	0	0.00	4	19.05	19.20	-4	1,160	-0.34%
2018/06/20	0	0.00	12	18.94	19.05	-12	1,173	-1.02%
2018/06/19	8	19.56	0	0.00	19.30	8	1,162	0.69%
2018/06/14	0	0.00	1	19.40	19.35	-1	1,148	-0.09%
2018/06/13	0	0.00	1	19.70	19.60	-1	1,145	-0.09%
2018/06/12	2	19.90	0	0.00	19.80	2	1,141	0.18%
2018/06/08	0	0.00	1	19.45	19.45	-1	1,085	-0.09%
2018/06/07	4	19.28	0	0.00	19.40	4	1,126	0.35%
2018/06/06	1	19.05	0	0.00	19.05	1	1,055	0.09%
2018/05/31	28	19.36	6	19.21	19.50	22	1,087	2.02%
2018/05/29	11	19.09	0	0.00	19.00	11	1,089	1.01%
2018/05/25	5	19.35	0	0.00	19.25	5	1,114	0.45%
2018/05/17	0	0.00	2	18.50	18.50	-2	1,137	-0.18%
2018/05/16	11	18.45	0	0.00	18.45	11	1,154	0.95%
2018/05/14	1	18.50	0	0.00	18.60	1	1,234	0.08%
2018/05/04	1	18.80	0	0.00	18.50	1	1,300	0.08%
2018/04/27	0	0.00	1	19.10	19.00	-1	1,643	-0.06%
2018/04/16	1	20.55	0	0.00	20.55	1	2,022	0.05%
2018/04/10	0	0.00	10	20.70	20.65	-10	2,036	-0.49%
2018/04/02	0	0.00	3	20.90	20.85	-3	2,039	-0.15%
2018/03/30	3.6	20.66	0	0.00	20.60	3.6	2,039	0.18%
2018/03/26	0	0.00	1	20.55	20.65	-1	2,041	-0.05%
2018/03/23	0	0.00	7	20.64	20.70	-7	2,053	-0.34%
2018/03/22	2.5	21.14	0	0.00	21.10	2.5	2,030	0.12%
2018/03/20	3	21.30	2	21.30	21.30	1	2,018	0.05%
2018/03/19	1	21.45	0	0.00	21.45	1	2,019	0.05%
2018/03/16	0	0.00	4	21.55	21.55	-4	2,017	-0.20%
2018/03/14	4	21.55	5	21.47	21.60	-1	2,014	-0.05%
2018/03/13	2	21.60	3	21.55	21.50	-1	2,030	-0.05%
2018/03/08	3	21.20	0	0.00	21.15	3	1,999	0.15%
2018/02/23	0	0.00	10	21.40	21.45	-10	1,963	-0.51%
2018/02/12	10	20.75	0	0.00	20.80	10	2,002	0.50%
2018/02/08	2	21.05	0	0.00	21.15	2	1,977	0.10%
2018/02/06	15	20.87	8	20.93	21.10	7	1,976	0.35%
2018/02/01	0	0.00	0.2	23.00	22.70	-0.2	1,937	-0.01%
2018/01/29	13	23.23	13	23.15	23.25	0	1,906	0.00%
2018/01/26	14	23.56	45	23.95	23.45	-31	1,867	-1.66%
2018/01/25	39	23.34	1	23.25	23.00	38	1,626	2.34%
2018/01/24	1	22.55	0	0.00	22.50	1	1,515	0.07%
2018/01/22	1	22.50	4	22.65	22.55	-3	1,510	-0.20%
2018/01/19	3	22.77	0	0.00	22.60	3	1,511	0.20%
2018/01/18	7	23.04	0	0.00	22.90	7	1,485	0.47%
2018/01/17	36	23.33	23	23.25	23.40	13	1,425	0.91%
2018/01/16	5	22.57	7	21.79	22.75	-2	1,154	-0.17%
2018/01/15	5	21.40	0	0.00	21.40	5	1,063	0.47%
2018/01/09	6	21.69	0	0.00	21.65	6	1,141	0.53%
2018/01/03	0	0.00	1	22.05	22.00	-1	1,218	-0.08%