康舒 (6282)-元大-復北券商分點個股進出

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－元大-復北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-復北券商分點個股進出
元大-復北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	39	34.45	0	0.00	34.55	39	3,434	1.14%
2024/11/21	10	33.80	6.3	34.32	34.40	3.7	3,237	0.11%
2024/11/20	12	33.30	10	33.47	33.50	2	2,985	0.07%
2024/11/19	8	32.18	3	32.15	32.00	5	2,749	0.18%
2024/11/18	1	31.00	0	0.00	30.95	1	2,692	0.04%
2024/11/15	2	32.00	0	0.00	31.85	2	2,667	0.07%
2024/11/14	5	32.63	2	32.60	32.05	3	2,646	0.11%
2024/11/13	0	0.00	15.3	33.35	33.70	-15.3	2,450	-0.62%
2024/11/12	1.2	30.44	0	0.00	30.65	1.2	2,218	0.06%
2024/11/11	2	31.18	0	0.00	31.40	2	2,191	0.09%
2024/11/08	4.2	31.71	0	0.00	31.70	4.2	2,217	0.19%
2024/11/07	2	33.15	0	0.00	32.90	2	2,183	0.09%
2024/11/04	0.2	32.50	0	0.00	32.70	0.2	2,487	0.01%
2024/10/30	3.1	32.28	0	0.00	32.05	3.1	2,657	0.12%
2024/10/29	3	32.87	0	0.00	32.80	3	2,686	0.11%
2024/10/25	0	0.00	0	34.05	33.80	0	2,724	0.00%
2024/10/24	0	0.00	2	33.35	33.40	-2	2,726	-0.07%
2024/10/23	0	0.00	2	34.03	33.80	-2	2,758	-0.07%
2024/10/21	0	0.00	1	34.10	34.30	-1	2,883	-0.03%
2024/10/17	0	0.00	1	34.75	34.30	-1	3,014	-0.03%
2024/10/16	0	0.00	5	33.65	34.50	-5	3,051	-0.16%
2024/10/15	0	0.00	1	34.00	33.80	-1	3,070	-0.03%
2024/10/14	0	0.00	1	33.25	33.75	-1	3,121	-0.03%
2024/10/11	2	33.18	0	0.00	33.20	2	3,199	0.06%
2024/10/09	5	33.17	5	33.05	33.00	0	3,535	0.00%
2024/10/08	0	33.45	0	0.00	33.35	0	3,577	0.00%
2024/10/01	1	33.80	1	34.30	34.30	0	4,158	0.00%
2024/09/27	0	0.00	1.1	33.89	34.25	-1.1	4,847	-0.02%
2024/09/25	0	0.00	12	33.35	33.25	-12	4,917	-0.24%
2024/09/23	7	33.28	0	0.00	33.20	7	5,051	0.14%
2024/09/19	1	32.20	0	0.00	32.85	1	5,222	0.02%
2024/09/18	1	32.45	0	0.00	32.25	1	5,267	0.02%
2024/09/16	0	0.00	2	32.30	32.80	-2	5,336	-0.04%
2024/09/13	4	32.09	0	0.00	32.30	4	5,440	0.07%
2024/09/12	0	31.95	12	31.85	32.00	-12	5,720	-0.21%
2024/09/11	0	0.00	1	31.65	31.50	-1	6,297	-0.02%
2024/09/05	12	32.31	1	32.90	31.90	11	6,558	0.17%
2024/09/04	4.1	32.30	0	0.00	32.05	4.1	6,656	0.06%
2024/09/03	2.1	34.49	0	0.00	34.10	2.1	6,649	0.03%
2024/09/02	3	34.60	7	34.53	34.65	-4	6,707	-0.06%
2024/08/30	5	34.90	0	0.00	35.00	5	6,748	0.07%
2024/08/29	0	34.60	0	0.00	34.95	0	6,756	0.00%
2024/08/28	0	0.00	1	34.75	34.80	-1	6,771	-0.01%
2024/08/27	2	35.10	0	0.00	35.10	2	6,795	0.03%
2024/08/23	1.1	34.46	0	0.00	35.00	1.1	6,876	0.02%
2024/08/22	0	0.00	1	35.60	35.35	-1	6,917	-0.01%
2024/08/21	3.1	34.97	2	35.30	34.90	1.1	6,987	0.02%
2024/08/20	1	35.20	0	0.00	35.10	1	7,102	0.01%
2024/08/19	0	0.00	2	35.33	35.15	-2	7,173	-0.03%
2024/08/16	1	34.85	0	0.00	34.75	1	7,193	0.01%
2024/08/15	5	34.80	0	0.00	34.80	5	7,255	0.07%
2024/08/13	1	35.05	3.1	35.05	34.85	-2.1	7,303	-0.03%
2024/08/12	10	35.43	9.2	35.34	35.30	0.8	7,322	0.01%
2024/08/09	4	34.65	0	0.00	34.25	4	7,344	0.05%
2024/08/08	20	33.86	0	0.00	33.75	20	7,359	0.27%
2024/08/07	4	33.90	17	33.69	33.95	-13	7,359	-0.18%
2024/08/06	2.3	30.52	18	30.89	30.90	-15.7	7,294	-0.21%
2024/08/05	22.1	32.42	3	33.72	31.95	19.1	7,185	0.27%
2024/08/02	11	35.56	1	35.50	35.50	10	7,241	0.14%
2024/08/01	5	36.60	0	0.00	36.85	5	7,329	0.07%
2024/07/31	3	36.18	0	0.00	35.90	3	7,442	0.04%
2024/07/30	0.1	35.25	0	0.00	35.90	0.1	7,488	0.00%
2024/07/29	5	36.00	0	0.00	35.80	5	7,480	0.07%
2024/07/26	2	36.40	1	36.10	36.75	1	7,445	0.01%
2024/07/23	2	37.10	9	37.34	37.15	-7	7,451	-0.09%
2024/07/22	21	36.91	7	36.75	36.70	14	7,475	0.19%
2024/07/19	9	38.03	0	0.00	37.95	9	7,432	0.12%
2024/07/18	0	0.00	2	39.20	38.95	-2	7,447	-0.03%
2024/07/17	0	0.00	3	39.65	39.30	-3	7,490	-0.04%
2024/07/16	0	0.00	2	39.45	39.25	-2	7,604	-0.03%
2024/07/15	1	39.10	2	39.00	39.10	-1	7,746	-0.01%
2024/07/12	0	39.50	0	0.00	39.60	0	7,937	0.00%
2024/07/11	5	39.71	5	40.12	39.45	0	8,073	0.00%
2024/07/10	2	39.30	51	39.35	39.20	-49	7,837	-0.63%
2024/07/09	1	39.60	1	39.00	39.15	0	7,863	0.00%
2024/07/08	3.3	40.35	5.1	40.06	40.10	-1.8	7,902	-0.02%
2024/07/05	4	40.55	8	40.86	40.25	-4	7,992	-0.05%
2024/07/04	1	39.75	1	39.85	39.90	0	7,711	0.00%
2024/07/03	17.3	40.08	23	39.38	39.55	-5.7	7,584	-0.08%
2024/07/02	10	38.24	22	38.22	38.25	-12	7,110	-0.17%
2024/07/01	3	38.52	1.4	38.37	38.30	1.6	7,099	0.02%
2024/06/28	1	38.95	5	39.00	38.85	-4	7,080	-0.06%
2024/06/27	2	39.05	2	38.88	38.70	0	7,090	0.00%
2024/06/26	0	0.00	3	38.90	38.90	-3	7,058	-0.04%
2024/06/25	5	38.93	4.3	38.97	39.40	0.7	7,074	0.01%
2024/06/24	6	38.77	0	0.00	38.50	6	7,019	0.09%
2024/06/21	3	39.12	0	0.00	39.05	3	7,039	0.04%
2024/06/20	6	38.98	1	39.00	39.00	5	7,025	0.07%
2024/06/19	6	39.33	1	39.10	39.10	5	7,010	0.07%
2024/06/18	8	39.38	26	39.35	39.70	-18	6,807	-0.26%
2024/06/14	2	37.75	2	37.90	37.75	0	6,288	0.00%
2024/06/13	1	37.00	1	37.30	37.20	0	6,241	0.00%
2024/06/06	7.3	36.81	8	36.65	36.90	-0.7	6,282	-0.01%
2024/06/05	9	37.58	5	37.50	36.90	4	6,255	0.06%
2024/06/04	1	37.25	0	0.00	37.25	1	6,320	0.02%
2024/06/03	0	0.00	8	37.38	37.40	-8	6,447	-0.12%
2024/05/31	0	0.00	5	37.50	37.50	-5	6,503	-0.08%
2024/05/30	2	37.75	1	37.40	37.40	1	6,558	0.02%
2024/05/29	6	38.10	1	37.85	37.70	5	6,636	0.08%
2024/05/27	1	37.60	4	37.58	37.65	-3	7,290	-0.04%
2024/05/24	3.2	36.45	4	36.45	36.40	-0.9	7,376	-0.01%
2024/05/23	3	37.17	37	37.35	37.15	-34	7,327	-0.46%
2024/05/22	4	37.80	0	0.00	37.75	4	7,490	0.05%
2024/05/21	0.3	37.40	0	0.00	38.00	0.3	7,636	0.00%
2024/05/20	1	37.95	0	0.00	37.60	1	8,194	0.01%
2024/05/17	0	37.45	0	0.00	37.45	0	8,902	0.00%
2024/05/16	4.4	37.34	6	37.33	37.35	-1.6	9,344	-0.02%
2024/05/15	8	37.34	0	0.00	37.10	8	9,841	0.08%
2024/05/14	1	37.25	8	37.43	37.35	-7	10,085	-0.07%
2024/05/13	0	0.00	2	37.30	37.20	-2	10,200	-0.02%
2024/05/10	1	37.05	0	0.00	37.55	1	10,370	0.01%
2024/05/09	4	37.50	0	0.00	37.30	4	10,844	0.04%
2024/05/08	15.1	37.45	13	37.40	37.95	2.1	10,925	0.02%
2024/05/07	2	38.23	3	38.32	38.30	-1	11,028	-0.01%
2024/05/06	8.2	38.54	2	39.30	38.90	6.2	11,092	0.06%
2024/05/03	0	39.40	2	40.10	39.35	-2	10,976	-0.02%
2024/05/02	0.5	39.30	0	0.00	40.00	0.5	10,957	0.00%
2024/04/26	2	39.45	21	39.60	39.50	-19	10,984	-0.17%
2024/04/25	2	39.90	0	0.00	39.85	2	10,967	0.02%
2024/04/24	0	0.00	5	40.00	40.40	-5	10,947	-0.05%
2024/04/23	6.2	38.97	0	0.00	38.85	6.2	10,931	0.06%
2024/04/22	6	39.86	9	40.16	39.35	-3	10,877	-0.03%
2024/04/19	10	39.72	15	40.43	39.50	-5	10,745	-0.05%
2024/04/18	17	41.06	4	40.99	40.40	13	10,615	0.12%
2024/04/17	19	40.35	29	40.00	40.75	-10	10,474	-0.10%
2024/04/16	8	38.40	4	39.13	38.30	4	10,305	0.04%
2024/04/15	2	39.98	0	0.00	39.90	2	10,315	0.02%
2024/04/12	8.5	40.61	6	39.95	40.45	2.5	10,271	0.02%
2024/04/11	9	40.27	13.1	40.20	40.25	-4.1	10,156	-0.04%
2024/04/10	0	0.00	8	39.28	39.20	-8	9,981	-0.08%
2024/04/08	1.1	38.51	1	38.50	38.50	0.1	10,015	0.00%
2024/04/03	2	38.80	0	0.00	38.85	2	10,019	0.02%
2024/04/02	5	39.50	0	0.00	39.10	5	10,097	0.05%
2024/04/01	0	0.00	1	39.25	39.40	-1	10,145	-0.01%
2024/03/29	2	38.75	0	0.00	38.75	2	10,193	0.02%
2024/03/28	1	38.95	5.2	38.90	38.90	-4.2	10,175	-0.04%
2024/03/27	3.5	39.14	4	38.98	39.00	-0.5	10,146	0.00%
2024/03/26	8	39.73	0	0.00	39.15	8	10,103	0.08%
2024/03/25	3.5	39.95	0	0.00	39.90	3.5	10,099	0.03%
2024/03/22	8	40.53	0	0.00	40.20	8	10,107	0.08%
2024/03/21	5	39.80	9	40.17	40.30	-4	10,097	-0.04%
2024/03/20	1	39.95	10.6	39.75	39.65	-9.6	10,091	-0.10%
2024/03/19	4	39.96	1	40.25	39.80	3	10,154	0.03%
2024/03/18	0	0.00	19	39.58	39.65	-19	10,366	-0.18%
2024/03/15	3	39.30	0	0.00	39.80	3	10,478	0.03%
2024/03/14	2	39.20	0	0.00	39.20	2	10,726	0.02%
2024/03/13	8	39.36	1	39.10	39.05	7	10,774	0.06%
2024/03/12	7	40.30	0	0.00	40.30	7	10,779	0.06%
2024/03/11	3	40.00	4.3	40.07	40.00	-1.3	10,904	-0.01%
2024/03/08	5	39.70	1	40.10	39.85	4	11,025	0.04%
2024/03/07	13	40.19	1	40.85	40.00	12	11,118	0.11%
2024/03/06	2	41.75	2	41.20	41.10	0	11,233	0.00%
2024/03/05	4	41.70	0	0.00	41.60	4	11,387	0.04%
2024/03/04	15.5	42.01	0	0.00	41.80	15.5	11,485	0.13%
2024/03/01	19	42.43	18	42.29	42.25	1	11,617	0.01%
2024/02/29	8	41.36	39	41.86	42.60	-31	11,708	-0.26%
2024/02/27	16.1	39.73	3	39.85	39.50	13.1	11,723	0.11%
2024/02/26	1.5	40.87	1	40.75	40.60	0.5	13,446	0.00%
2024/02/23	20.1	40.97	0	0.00	40.55	20.1	15,113	0.13%
2024/02/22	5.7	41.44	4	41.68	41.50	1.7	15,239	0.01%
2024/02/21	28.4	41.93	20.3	42.13	41.45	8.2	15,179	0.05%
2024/02/20	29.2	43.25	32.2	43.87	42.85	-3	14,721	-0.02%
2024/02/19	26	43.33	14	43.90	43.85	12	14,197	0.08%
2024/02/16	25.3	43.45	29.3	43.63	43.55	-4.1	13,967	-0.03%
2024/02/15	1.2	41.48	6	42.55	42.20	-4.8	13,696	-0.04%
2024/02/05	4	41.01	13	41.18	41.70	-9	13,589	-0.07%
2024/02/02	5.3	41.71	4	42.29	41.35	1.3	13,461	0.01%
2024/02/01	21.4	41.79	27.3	42.13	42.00	-5.9	13,292	-0.04%
2024/01/31	3	40.83	2	41.20	40.80	1	12,842	0.01%
2024/01/30	13	41.44	15	40.83	40.50	-2	12,741	-0.02%
2024/01/29	9	40.52	41	40.34	40.65	-32	12,517	-0.26%
2024/01/26	0	0.00	2.7	39.02	38.90	-2.7	12,381	-0.02%
2024/01/25	0	0.00	3	39.45	39.35	-3	12,422	-0.02%
2024/01/24	1	40.35	6	40.00	39.85	-5	12,460	-0.04%
2024/01/23	3	39.78	7	39.96	40.05	-4	12,528	-0.03%
2024/01/22	5	39.30	0	0.00	39.45	5	12,543	0.04%
2024/01/19	0.2	38.95	2	39.00	38.85	-1.9	12,579	-0.01%
2024/01/18	0	0.00	13	38.02	38.30	-13	12,595	-0.10%
2024/01/17	10.2	38.06	5	38.65	37.90	5.2	12,633	0.04%
2024/01/16	8	38.79	8	38.83	38.85	0	12,610	0.00%
2024/01/12	1	38.90	0	0.00	38.95	1	12,760	0.01%
2024/01/11	8.9	39.40	8	39.86	39.45	0.9	12,847	0.01%
2024/01/10	3.1	38.45	0	0.00	38.75	3.1	12,892	0.02%
2024/01/09	3.1	39.05	3	39.00	38.90	0.1	12,968	0.00%
2024/01/08	1	39.80	0	0.00	39.90	1	13,101	0.01%
2024/01/05	1.2	39.74	1	39.85	39.65	0.2	13,182	0.00%
2024/01/04	1	39.86	1	39.80	39.75	0	13,377	0.00%
2024/01/03	12	40.11	11	40.05	40.10	1	13,467	0.01%
2023/12/29	6	41.19	3	41.15	41.10	3	13,509	0.02%
2023/12/28	2	41.25	6	41.55	41.25	-4	13,529	-0.03%
2023/12/27	3	41.30	4	41.38	40.90	-1	13,590	-0.01%
2023/12/26	1.3	40.99	1	40.90	41.30	0.3	13,787	0.00%
2023/12/22	1.3	40.50	0	0.00	40.45	1.3	13,842	0.01%
2023/12/20	2	40.50	7	40.69	40.90	-5	13,918	-0.04%
2023/12/18	8	40.04	1	40.95	40.05	7	14,091	0.05%
2023/12/15	1	40.50	1	41.05	40.50	0	14,169	0.00%
2023/12/14	5	40.48	0	0.00	40.55	5	14,320	0.03%
2023/12/13	15.2	40.43	10	40.50	40.05	5.2	14,340	0.04%
2023/12/12	4.1	41.42	2	41.50	41.25	2.1	14,203	0.01%
2023/12/11	15	42.70	10	42.87	42.00	5	14,209	0.04%
2023/12/08	1	41.85	3	41.95	41.75	-2	14,044	-0.01%
2023/12/07	2	42.00	7	42.27	41.80	-5	14,679	-0.03%
2023/12/06	14	41.70	4	42.75	41.50	10	14,734	0.07%
2023/12/05	0	0.00	2	41.25	41.60	-2	14,713	-0.01%
2023/12/04	12	41.40	2	41.50	41.25	10	14,650	0.07%
2023/12/01	7.8	42.39	10	42.47	42.10	-2.2	14,631	-0.02%
2023/11/30	13	41.99	11	41.95	41.90	2	14,758	0.01%
2023/11/29	19	42.01	13	41.64	41.65	6	14,853	0.04%
2023/11/28	12.8	41.96	4	41.81	41.80	8.8	15,043	0.06%
2023/11/27	12.1	42.86	12	42.67	42.30	0.1	14,918	0.00%
2023/11/24	30	43.76	47	43.51	43.70	-17	14,718	-0.12%
2023/11/23	67.3	44.81	49.6	45.11	43.75	17.7	14,331	0.12%
2023/11/22	48	42.98	100.4	43.28	44.10	-52.4	12,667	-0.41%
2023/11/21	10	40.31	11	40.49	40.70	-1	11,159	-0.01%
2023/11/20	1.1	39.30	3	39.25	39.45	-2	11,274	-0.02%
2023/11/17	11.1	38.83	4	38.96	38.95	7.1	11,838	0.06%
2023/11/16	2	39.35	6	39.36	39.45	-4	12,003	-0.03%
2023/11/15	5.3	38.26	11	38.18	38.35	-5.7	11,935	-0.05%
2023/11/14	16.2	37.36	3	37.60	37.15	13.2	12,047	0.11%
2023/11/13	6	37.73	2	37.70	38.40	4	12,162	0.03%
2023/11/09	2	39.20	5	38.95	39.00	-3	12,456	-0.02%
2023/11/08	0	0.00	1	39.65	39.55	-1	12,864	-0.01%
2023/11/07	2	39.43	0	0.00	39.20	2	13,105	0.02%
2023/11/06	0	0.00	2	39.35	39.55	-2	14,180	-0.01%
2023/11/03	1	38.95	1	39.15	38.80	0	14,553	0.00%
2023/11/02	2	38.80	0	0.00	38.60	2	14,975	0.01%
2023/11/01	4	38.01	4	37.91	38.00	0	15,472	0.00%
2023/10/31	11	38.35	7.3	39.28	38.00	3.7	15,773	0.02%
2023/10/30	5	39.31	17	39.19	39.20	-12	16,754	-0.07%
2023/10/27	4	38.70	3	38.97	38.55	1	17,835	0.01%
2023/10/26	0.1	39.28	2	38.98	38.95	-1.9	19,965	-0.01%
2023/10/25	36	40.29	0	0.00	39.70	36	20,822	0.17%
2023/10/24	1	39.51	2	39.78	40.00	-1	21,932	0.00%
2023/10/23	1	39.60	4	39.66	39.50	-3	22,787	-0.01%
2023/10/20	21	38.97	7	39.21	39.40	14	23,267	0.06%
2023/10/19	7	39.56	3	39.90	39.70	4	23,658	0.02%
2023/10/18	12	39.97	6	40.13	39.95	6	24,055	0.03%
2023/10/17	9	41.13	3	41.18	40.70	6	24,732	0.02%
2023/10/16	51	41.45	80	41.92	41.45	-29	25,612	-0.11%
2023/10/13	13	43.13	5	43.14	42.80	8	27,961	0.03%
2023/10/12	76.3	43.40	23	43.96	43.45	53.3	30,081	0.18%
2023/10/11	22.1	43.02	6	42.68	42.35	16.1	30,210	0.05%
2023/10/06	18	43.74	1	44.45	43.70	17	30,670	0.06%
2023/10/05	1	44.35	1	44.55	44.30	0	31,388	0.00%
2023/10/04	8	43.71	4	43.78	43.85	4	31,815	0.01%
2023/10/03	7	44.56	21	44.85	44.20	-14	32,722	-0.04%
2023/10/02	4	45.13	7	45.26	45.45	-3	33,628	-0.01%
2023/09/28	3	43.85	3	43.92	43.70	0	34,336	0.00%
2023/09/27	2	42.93	1	43.10	43.10	1	35,761	0.00%
2023/09/26	2	43.35	1	43.55	43.20	1	37,794	0.00%
2023/09/25	22.1	43.52	0.1	43.60	43.45	22	38,974	0.06%
2023/09/22	12	42.91	12	42.81	43.50	0	39,302	0.00%
2023/09/21	14	42.62	8	42.67	42.60	6	39,267	0.02%
2023/09/20	4	43.39	1	44.00	43.15	3	39,189	0.01%
2023/09/19	27	44.18	68	43.98	43.40	-41	39,311	-0.10%
2023/09/18	20.1	44.89	1	44.65	44.65	19.1	39,690	0.05%
2023/09/15	6	45.73	5	45.90	45.75	1	40,063	0.00%
2023/09/14	63.2	45.53	3	45.52	45.70	60.2	40,128	0.15%
2023/09/13	13	45.14	62	45.00	45.05	-49	40,247	-0.12%
2023/09/12	99.3	46.45	34	47.24	45.40	65.3	40,652	0.16%
2023/09/11	17.5	44.63	8.8	44.79	44.85	8.8	40,603	0.02%
2023/09/08	5	46.24	3	45.97	45.80	2	40,753	0.00%
2023/09/07	3	47.07	0	0.00	47.00	3	40,959	0.01%
2023/09/06	3.2	47.48	7	47.49	47.35	-3.8	41,183	-0.01%
2023/09/05	8	47.16	18	47.19	47.20	-10	41,306	-0.02%
2023/09/04	14	45.06	32	45.38	45.90	-18	41,445	-0.04%
2023/09/01	14	46.63	4	47.15	46.35	10	41,770	0.02%
2023/08/31	13	46.32	1	46.05	46.45	12	42,779	0.03%
2023/08/30	10.7	46.87	8	46.66	46.45	2.7	44,062	0.01%
2023/08/29	5	46.55	2	46.15	46.55	3	45,482	0.01%
2023/08/28	12	46.64	18	46.45	46.35	-6	46,384	-0.01%
2023/08/25	4	47.06	35.1	47.18	46.85	-31.1	46,902	-0.07%
2023/08/24	10.4	47.89	31	47.49	47.10	-20.7	46,948	-0.04%
2023/08/23	88	48.65	20	48.04	47.85	68	47,201	0.14%
2023/08/22	9	49.89	9	50.47	49.90	0	46,884	0.00%
2023/08/21	2	50.80	2	50.70	50.40	0	46,749	0.00%
2023/08/18	7.1	50.62	4.2	51.36	50.20	2.9	47,029	0.01%
2023/08/17	1	51.60	11.2	51.86	51.90	-10.2	47,268	-0.02%
2023/08/16	1	49.80	6	50.23	50.60	-5	47,831	-0.01%
2023/08/15	7	50.21	12.2	50.36	50.80	-5.2	48,675	-0.01%
2023/08/14	28	49.39	8	49.19	49.10	20	49,027	0.04%
2023/08/11	4.1	51.44	4.1	51.16	50.90	0	48,792	0.00%
2023/08/10	45.1	51.88	22.1	51.74	50.90	23.1	48,516	0.05%
2023/08/09	11.3	53.16	56	53.82	52.90	-44.7	47,486	-0.09%
2023/08/08	9	54.22	14	54.30	54.30	-5	47,202	-0.01%
2023/08/07	18	53.53	41.7	53.84	54.60	-23.7	46,958	-0.05%
2023/08/04	7.1	51.42	3	52.30	52.30	4.1	46,645	0.01%
2023/08/02	58.5	51.81	23	51.67	51.20	35.5	46,533	0.08%
2023/08/01	92.6	55.42	57	56.19	54.20	35.6	45,650	0.08%
2023/07/31	70.5	57.02	116.2	57.36	55.50	-45.7	44,794	-0.10%	大賣/
2023/07/28	53.9	54.61	14.8	54.81	54.90	39.1	42,884	0.09%
2023/07/27	20.8	53.10	36.6	53.56	54.40	-15.9	42,240	-0.04%
2023/07/26	32.5	51.32	29.8	51.32	51.80	2.7	41,399	0.01%
2023/07/25	26.7	52.40	26	52.95	51.80	0.7	41,221	0.00%
2023/07/24	66	51.73	17.2	51.68	51.70	48.8	41,224	0.12%
2023/07/21	22.6	53.13	10	53.23	53.30	12.6	41,214	0.03%
2023/07/20	31.3	55.16	16	54.88	54.40	15.3	41,816	0.04%
2023/07/19	32	53.77	46	54.28	55.00	-14	41,858	-0.03%
2023/07/18	282.7	56.58	253.6	54.86	52.70	29.1	42,707	0.07%	大買/大賣/
2023/07/17	95.1	54.33	107.2	55.17	56.10	-12.1	42,738	-0.03%	大賣/
2023/07/14	23	51.12	9	51.11	51.20	14	41,616	0.03%
2023/07/13	36	51.06	5.6	51.04	50.00	30.4	41,722	0.07%
2023/07/12	56.1	52.22	36.5	51.94	51.80	19.6	41,607	0.05%
2023/07/11	32	50.95	80	50.66	50.50	-48	40,894	-0.12%
2023/07/10	49.4	51.98	31.5	52.04	51.10	17.8	40,558	0.04%
2023/07/07	39	53.21	40.1	53.14	53.10	-1.1	39,683	0.00%
2023/07/06	46.7	52.98	46.7	53.34	52.20	0	38,769	0.00%
2023/07/05	143.4	54.38	101	54.52	53.60	42.4	37,858	0.11%	大買/大賣/
2023/07/04	36.3	51.25	47.1	51.39	50.90	-10.8	36,367	-0.03%
2023/07/03	38	49.47	52.1	49.30	48.90	-14.1	34,318	-0.04%
2023/06/30	7	46.10	30	45.54	46.45	-23	33,156	-0.07%
2023/06/29	15	44.22	0	0.00	44.10	15	32,804	0.05%
2023/06/28	1.1	44.53	3	44.68	44.30	-1.9	32,764	-0.01%
2023/06/27	27.4	44.45	22.2	44.66	44.50	5.2	32,815	0.02%
2023/06/26	34.7	46.09	54.3	46.22	45.55	-19.6	32,644	-0.06%
2023/06/21	17.1	47.89	25	48.48	48.80	-7.9	32,215	-0.02%
2023/06/20	12	47.00	46	47.17	46.90	-34	31,953	-0.11%
2023/06/19	62.1	47.49	17	46.89	46.65	45.1	31,896	0.14%
2023/06/16	29	48.58	20	48.02	47.70	9	31,826	0.03%
2023/06/15	14	48.34	11.2	48.29	48.45	2.8	31,480	0.01%
2023/06/14	18.3	47.05	23	47.14	47.00	-4.7	31,053	-0.02%
2023/06/13	17.6	47.35	13	47.82	47.55	4.6	30,911	0.01%
2023/06/12	10	47.86	5.8	47.96	47.60	4.2	30,884	0.01%
2023/06/09	4.5	47.68	16	47.83	47.90	-11.5	30,833	-0.04%
2023/06/08	9.4	47.97	6	47.68	47.20	3.4	30,866	0.01%
2023/06/07	30.5	48.62	4	48.19	48.10	26.5	30,694	0.09%
2023/06/06	58.6	48.68	40	48.45	49.20	18.6	30,757	0.06%
2023/06/05	47.1	51.30	51.5	51.07	51.20	-4.4	30,189	-0.01%
2023/06/02	67	48.44	99.4	48.60	49.85	-32.4	29,311	-0.11%
2023/06/01	79	45.95	59	45.91	45.35	20	28,629	0.07%
2023/05/31	19	45.00	26.5	44.82	45.00	-7.5	27,799	-0.03%
2023/05/30	13	44.06	38	44.40	43.60	-25	27,272	-0.09%
2023/05/29	94	44.02	98.1	44.36	44.05	-4.1	27,500	-0.01%
2023/05/26	21.2	42.48	14	42.60	42.15	7.2	27,080	0.03%
2023/05/25	8.2	43.97	66	43.86	43.50	-57.9	27,046	-0.21%
2023/05/24	65	44.21	12	43.99	43.90	53	27,509	0.19%
2023/05/23	77.2	43.87	8	44.16	43.70	69.2	28,127	0.25%
2023/05/22	15.9	43.94	19.3	44.21	43.70	-3.3	27,785	-0.01%
2023/05/19	43.4	43.15	34.1	43.68	42.50	9.3	26,995	0.03%
2023/05/18	39.1	41.84	47	42.04	42.20	-7.9	26,067	-0.03%
2023/05/17	34.1	40.20	12	39.97	39.95	22.1	25,602	0.09%
2023/05/16	0.2	39.30	2.2	39.33	39.25	-2	25,599	-0.01%
2023/05/15	1	38.80	0	0.00	38.95	1	25,739	0.00%
2023/05/12	3.1	39.29	2	39.65	39.55	1.1	26,196	0.00%
2023/05/11	4.1	38.83	1	38.75	38.80	3.1	27,085	0.01%
2023/05/10	8.3	40.05	10	40.05	40.10	-1.8	27,456	-0.01%
2023/05/09	14.1	41.45	1	40.95	40.85	13.1	28,203	0.05%
2023/05/08	19	42.62	6	42.58	42.55	13	28,589	0.05%
2023/05/05	4.3	42.04	3	41.63	41.70	1.3	28,955	0.00%
2023/05/04	6	41.64	4	42.30	42.25	2	29,544	0.01%
2023/05/03	17.7	42.37	4	42.16	42.10	13.7	30,042	0.05%
2023/05/02	6.1	43.10	11	43.18	43.20	-5	30,939	-0.02%
2023/04/28	64.4	43.39	118	43.22	42.30	-53.6	31,074	-0.17%	大賣/
2023/04/27	8	43.21	50	43.45	43.45	-42	30,334	-0.14%
2023/04/26	24.2	41.83	18	42.52	42.75	6.2	29,778	0.02%
2023/04/25	75	43.68	60.3	43.32	43.00	14.7	29,262	0.05%
2023/04/24	18.1	44.72	13.1	44.88	45.50	5	28,135	0.02%
2023/04/21	61.7	44.08	72	44.17	43.60	-10.3	27,259	-0.04%
2023/04/20	110	45.08	37.1	44.92	44.10	73	25,445	0.29%	大買/
2023/04/19	52	42.41	81	42.66	43.60	-29	22,841	-0.13%
2023/04/18	46	40.30	30	40.36	39.65	16	21,741	0.07%
2023/04/17	8	40.12	15	39.87	40.45	-7	21,293	-0.03%
2023/04/14	7	38.36	4	38.39	38.20	3	20,859	0.01%
2023/04/13	12	38.72	5	38.61	38.70	7	20,818	0.03%
2023/04/12	4	39.54	3	39.63	39.55	1	20,666	0.00%
2023/04/11	7	39.61	2	39.13	39.10	5	20,577	0.02%
2023/04/10	5	39.14	2	39.15	38.90	3	20,426	0.01%
2023/04/07	2	38.53	1	38.70	38.80	1	20,339	0.00%
2023/04/06	1	38.35	0	0.00	38.25	1	20,286	0.00%
2023/03/31	0	0.00	1	38.65	38.55	-1	20,243	0.00%
2023/03/30	2	38.35	2	38.20	38.25	0	20,171	0.00%
2023/03/29	1	38.30	5	38.19	38.20	-4	20,138	-0.02%
2023/03/28	7.5	38.48	12	38.25	38.25	-4.5	20,130	-0.02%
2023/03/27	1	39.45	1	39.15	39.00	0	19,980	0.00%
2023/03/24	3	38.70	20	38.81	39.15	-17	19,905	-0.09%
2023/03/23	5	39.27	8	39.15	38.95	-3	19,818	-0.02%
2023/03/22	9	40.57	6	40.15	40.05	3	19,608	0.02%
2023/03/21	4	41.04	6	40.88	40.55	-2	19,464	-0.01%
2023/03/20	1	39.85	7	39.97	40.00	-6	19,267	-0.03%
2023/03/17	13	40.59	20	40.21	40.20	-7	19,160	-0.04%
2023/03/16	37.5	40.49	21.3	40.14	40.30	16.3	18,916	0.09%
2023/03/15	34.1	40.96	15	40.90	40.65	19.1	18,713	0.10%
2023/03/14	17	40.75	25	40.55	40.45	-8	18,427	-0.04%
2023/03/13	24.2	40.06	19.5	40.28	40.40	4.7	18,211	0.03%
2023/03/10	8.1	39.87	44.1	40.05	39.60	-36	18,022	-0.20%
2023/03/09	50.3	41.15	78	40.86	41.00	-27.7	17,743	-0.16%
2023/03/08	40	42.78	58	42.16	42.60	-18	17,033	-0.11%
2023/03/07	34	41.61	24	41.39	41.25	10	16,222	0.06%
2023/03/06	44	41.50	48	41.07	40.95	-4	15,670	-0.03%
2023/03/03	2	39.63	4	39.38	39.15	-2	14,883	-0.01%
2023/03/02	5	39.43	4	39.38	39.30	1	14,712	0.01%
2023/03/01	33	39.65	34	39.72	39.70	-1	14,472	-0.01%
2023/02/24	22	38.23	18	38.11	38.00	4	13,947	0.03%
2023/02/23	32	39.33	39	38.90	38.90	-7	13,626	-0.05%
2023/02/22	47.3	39.51	38	39.80	39.25	9.3	13,325	0.07%
2023/02/21	30	39.60	33	39.31	41.35	-3	12,743	-0.02%
2023/02/20	5	38.15	10	38.20	38.00	-5	11,775	-0.04%
2023/02/17	12	37.82	2	37.68	37.85	10	11,738	0.09%
2023/02/16	1.1	37.05	3	37.42	37.45	-1.9	11,607	-0.02%
2023/02/15	5	37.20	1	37.50	36.95	4	11,476	0.03%
2023/02/14	18	36.93	1.1	36.81	36.80	16.9	11,304	0.15%
2023/02/13	12	37.78	2	37.90	37.40	10	11,196	0.09%
2023/02/10	23	38.98	17	38.33	37.80	6	11,041	0.05%
2023/02/09	11.1	39.02	49	38.40	38.75	-37.9	10,531	-0.36%
2023/02/08	42	37.25	28	37.79	36.85	14	9,585	0.15%
2023/02/07	10	36.09	33	37.49	37.85	-23	8,994	-0.26%
2023/02/06	29	37.42	12	38.16	38.35	17	8,026	0.21%
2023/02/03	56	37.92	13	38.16	38.30	43	7,409	0.58%
2023/02/02	5	37.49	12	37.32	38.00	-7	6,824	-0.10%
2023/02/01	14	35.94	12	36.14	36.45	2	5,941	0.03%
2023/01/31	7	34.63	40	34.32	35.20	-33	5,156	-0.64%
2023/01/30	4	32.33	21.1	32.60	32.60	-17.1	4,049	-0.42%
2023/01/17	12	29.27	0	0.00	29.65	12	3,594	0.33%
2023/01/13	0	0.00	13	29.30	29.20	-13	3,613	-0.36%
2023/01/12	1	29.35	0	0.00	29.35	1	3,685	0.03%
2023/01/10	3	29.85	10	29.80	29.65	-7	3,701	-0.19%
2023/01/09	12	30.35	4	30.41	30.40	8	3,687	0.22%
2023/01/04	0	0.00	5	30.99	30.65	-5	3,743	-0.13%
2023/01/03	0	0.00	3	30.58	30.60	-3	3,722	-0.08%
2022/12/29	6.1	29.41	0	0.00	29.45	6.1	3,859	0.16%
2022/12/28	0	0.00	3	30.20	29.80	-3	3,871	-0.08%
2022/12/27	0	0.00	2.2	30.54	30.35	-2.2	3,897	-0.06%
2022/12/20	1	30.15	0	0.00	29.75	1	4,113	0.02%
2022/12/16	2	30.25	0	0.00	30.10	2	4,159	0.05%
2022/12/15	7	31.08	2	31.10	31.00	5	4,148	0.12%
2022/12/14	0	0.00	3	30.82	30.85	-3	4,128	-0.07%
2022/12/13	2	30.40	0	0.00	30.35	2	4,218	0.05%
2022/12/12	5	29.90	0	0.00	30.25	5	4,227	0.12%
2022/12/09	8	30.24	0	0.00	30.05	8	4,290	0.19%
2022/12/08	4	30.05	0	0.00	29.90	4	4,284	0.09%
2022/12/05	2	31.10	0.6	30.92	31.10	1.4	4,283	0.03%
2022/12/02	0	0.00	2	31.05	30.90	-2	4,236	-0.05%
2022/11/25	1	30.10	2	30.13	29.85	-1	4,051	-0.02%
2022/11/24	0	0.00	2	29.90	29.95	-2	4,013	-0.05%
2022/11/23	1	29.35	12	29.28	29.35	-11	3,981	-0.28%
2022/11/22	0	0.00	7	29.31	29.30	-7	4,025	-0.17%
2022/11/21	0.1	29.90	0	0.00	29.65	0.1	4,037	0.00%
2022/11/17	2	30.35	10	30.45	30.05	-8	4,006	-0.20%
2022/11/16	6	30.30	3	30.25	29.90	3	3,918	0.08%
2022/11/15	1	30.35	2	30.18	30.40	-1	3,853	-0.03%
2022/11/14	0.1	29.40	1	29.25	29.55	-0.9	3,646	-0.02%
2022/11/10	4	29.20	0	0.00	29.05	4	3,731	0.11%
2022/11/09	2.1	29.56	0	0.00	29.45	2.1	3,743	0.06%
2022/11/08	0.1	29.40	0	0.00	29.50	0.1	3,698	0.00%
2022/11/07	10	29.60	20	29.56	29.55	-10	3,673	-0.27%
2022/11/04	0.1	29.80	7	29.81	29.85	-6.9	3,647	-0.19%
2022/11/03	0	0.00	0.1	28.95	29.00	-0.1	3,582	0.00%
2022/11/02	0.1	28.75	1	28.60	28.75	-0.9	3,572	-0.03%
2022/10/27	10	27.76	0	0.00	27.85	10	3,700	0.27%
2022/10/24	11	27.71	3	27.68	27.40	8	4,217	0.19%
2022/10/20	0.1	27.55	0	0.00	27.30	0.1	4,225	0.00%
2022/10/18	0	0.00	2	28.15	28.25	-2	4,225	-0.05%
2022/10/14	5	28.20	6	28.17	28.15	-1	4,281	-0.02%
2022/10/13	3.1	27.49	2	27.20	27.20	1.1	4,332	0.02%
2022/10/11	3	28.75	0	0.00	28.75	3	4,388	0.07%
2022/10/06	9	29.65	9	29.80	29.85	0	4,486	0.00%
2022/10/05	2.2	29.04	2	29.15	28.90	0.2	4,372	0.00%
2022/09/30	1	27.30	0	0.00	28.15	1	4,609	0.02%
2022/09/29	1	28.40	0	0.00	28.20	1	4,664	0.02%
2022/09/28	1	27.80	0	0.00	27.75	1	4,663	0.02%
2022/09/27	1	28.00	1	28.10	28.20	0	4,600	0.00%
2022/09/26	1.1	27.85	0	0.00	27.80	1.1	4,633	0.02%
2022/09/22	3.1	29.95	0	0.00	29.95	3.1	4,673	0.07%
2022/09/20	3	29.80	3	29.98	30.30	0	4,883	0.00%
2022/09/19	0.1	29.10	0	0.00	28.85	0.1	4,809	0.00%
2022/09/16	2	29.70	2	29.60	29.60	0	4,830	0.00%
2022/09/15	8	29.81	5	29.60	29.55	3	4,799	0.06%
2022/09/14	0	0.00	1	29.00	29.45	-1	4,721	-0.02%
2022/09/13	0	0.00	3	29.15	29.20	-3	4,755	-0.06%
2022/09/08	0	0.00	2	28.53	28.90	-2	4,750	-0.04%
2022/09/07	2	28.08	1	28.20	28.10	1	4,776	0.02%
2022/09/06	0	0.00	2	28.75	28.50	-2	4,865	-0.04%
2022/09/05	2	28.85	3	28.78	28.85	-1	4,866	-0.02%
2022/09/02	10	29.77	3	29.45	29.45	7	4,858	0.14%
2022/09/01	0.1	29.75	0	0.00	29.55	0.1	4,867	0.00%
2022/08/31	0	0.00	2	29.85	30.30	-2	4,882	-0.04%
2022/08/30	1	29.70	2	29.63	29.55	-1	4,830	-0.02%
2022/08/29	5	29.48	1	29.85	29.50	4	4,860	0.08%
2022/08/26	0.1	30.70	3	30.70	30.60	-3	4,817	-0.06%
2022/08/25	0	0.00	3	30.57	30.70	-3	4,802	-0.06%
2022/08/24	2	30.35	0	0.00	30.35	2	4,814	0.04%
2022/08/22	3	31.03	2	30.60	30.55	1	4,838	0.02%
2022/08/18	0	0.00	1	30.45	30.50	-1	4,790	-0.02%
2022/08/17	5	30.25	7	30.32	30.25	-2	4,779	-0.04%
2022/08/16	0	0.00	5	31.20	31.20	-5	4,682	-0.11%
2022/08/15	11	31.15	12	31.10	31.25	-1	4,692	-0.02%
2022/08/11	1	30.35	0	0.00	30.30	1	4,891	0.02%
2022/08/10	0	0.00	1	30.40	30.30	-1	4,986	-0.02%
2022/08/09	2	30.03	0	0.00	30.10	2	4,986	0.04%
2022/08/08	1	29.20	0	0.00	29.70	1	4,982	0.02%
2022/08/05	4	29.95	0	0.00	29.95	4	4,964	0.08%
2022/08/04	3	29.75	0	0.00	29.90	3	4,959	0.06%
2022/08/03	1	31.05	2	30.58	30.50	-1	4,927	-0.02%
2022/08/02	3	31.25	1	31.25	31.35	2	4,893	0.04%
2022/08/01	9	32.26	19	32.06	31.95	-10	4,889	-0.20%
2022/07/29	10	31.23	5	30.97	31.90	5	4,757	0.11%
2022/07/28	5	30.80	27	30.49	30.40	-22	4,468	-0.49%
2022/07/26	5	30.40	5	30.15	30.10	0	4,433	0.00%
2022/07/22	22	31.67	0	0.00	31.35	22	4,372	0.50%
2022/07/21	0	0.00	9	31.67	31.75	-9	4,397	-0.20%
2022/07/20	0	0.00	3	31.37	31.20	-3	4,370	-0.07%
2022/07/15	0	0.00	7	30.89	31.10	-7	4,350	-0.16%
2022/07/14	1	30.90	0	0.00	30.90	1	4,320	0.02%
2022/07/12	3	29.47	1	29.30	29.25	2	4,282	0.05%
2022/07/11	1	30.45	1	30.70	30.20	0	4,322	0.00%
2022/07/08	1	30.05	10	30.10	30.30	-9	4,278	-0.21%
2022/07/07	3	28.63	1	28.70	28.90	2	4,186	0.05%
2022/07/05	0	0.00	1	27.70	28.10	-1	4,306	-0.02%
2022/07/04	6	27.92	0	0.00	27.55	6	4,364	0.14%
2022/07/01	0	0.00	3	28.87	28.35	-3	4,636	-0.06%
2022/06/30	4	29.53	0	0.00	28.80	4	4,741	0.08%
2022/06/29	1	30.30	3	30.13	30.20	-2	4,745	-0.04%
2022/06/28	2	30.60	3	30.73	30.80	-1	4,778	-0.02%
2022/06/23	3	29.20	3	28.95	28.90	0	4,897	0.00%
2022/06/22	2	28.30	2	28.18	28.45	0	5,049	0.00%
2022/06/20	4	27.84	0	0.00	27.20	4	5,300	0.08%
2022/06/17	1	28.30	5	28.10	28.30	-4	5,413	-0.07%
2022/06/16	2	29.30	0	0.00	28.60	2	5,606	0.04%
2022/06/15	1	29.45	1	29.20	29.35	0	5,699	0.00%
2022/06/14	6	28.68	5	27.95	28.90	1	5,669	0.02%
2022/06/13	0	0.00	2	28.50	28.45	-2	5,760	-0.03%
2022/06/10	1	29.35	3	29.18	29.30	-2	5,851	-0.03%
2022/06/09	0	0.00	6	30.05	29.65	-6	6,019	-0.10%
2022/06/08	9.2	29.97	0	0.00	29.70	9.2	6,068	0.15%
2022/06/07	0.3	29.70	0	0.00	29.55	0.3	6,206	0.00%
2022/06/01	0.4	29.55	0	0.00	29.45	0.4	6,505	0.01%
2022/05/26	0	0.00	9	28.91	28.55	-9	6,779	-0.13%
2022/05/25	0	0.00	1	28.70	28.95	-1	6,813	-0.01%
2022/05/24	10	28.50	2	28.50	28.25	8	6,884	0.12%
2022/05/23	1	28.85	2	29.05	28.80	-1	6,884	-0.01%
2022/05/20	2	30.08	16	30.08	29.40	-14	6,919	-0.20%
2022/05/19	3	29.60	10	29.30	29.60	-7	6,804	-0.10%
2022/05/18	12	29.54	0	0.00	29.45	12	6,814	0.18%
2022/05/17	0	0.00	1	27.90	28.50	-1	6,817	-0.01%
2022/05/12	4	26.89	0	0.00	26.55	4	6,994	0.06%
2022/05/11	3	27.55	0	0.00	27.25	3	7,008	0.04%
2022/05/10	0	0.00	1	27.45	27.45	-1	7,051	-0.01%
2022/05/09	7.1	27.58	0	0.00	27.15	7.1	7,221	0.10%
2022/05/06	1	28.80	0	0.00	28.70	1	7,247	0.01%
2022/05/05	5	29.64	0	0.00	29.75	5	7,312	0.07%
2022/05/03	0	0.00	8	28.90	28.75	-8	7,377	-0.11%
2022/04/28	1	29.00	1	29.10	28.85	0	7,530	0.00%
2022/04/27	0	0.00	6	28.33	28.75	-6	7,545	-0.08%
2022/04/26	0	0.00	120	29.33	29.20	-120	7,622	-1.57%	大賣/鉅額交易
2022/04/25	8	29.49	24	29.66	29.20	-16	7,678	-0.21%
2022/04/22	2	31.03	61	31.40	31.05	-59	7,645	-0.77%
2022/04/21	0	0.00	20	31.65	31.60	-20	7,709	-0.26%
2022/04/20	10	32.55	13	32.30	32.30	-3	7,785	-0.04%
2022/04/19	6	32.10	0	0.00	32.05	6	7,852	0.08%
2022/04/18	0	0.00	1	32.10	31.30	-1	8,049	-0.01%
2022/04/15	3	31.88	0	0.00	31.90	3	8,136	0.04%
2022/04/13	5	32.65	3	32.65	32.85	2	8,546	0.02%
2022/04/12	6	32.41	1	32.60	32.50	5	9,449	0.05%
2022/04/11	16	33.11	3	32.70	32.70	13	9,696	0.13%
2022/04/08	7	34.11	4	34.35	34.15	3	9,656	0.03%
2022/04/07	22	35.44	9	35.85	34.05	13	9,718	0.13%
2022/04/06	16	35.35	11	35.72	35.70	5	9,652	0.05%
2022/04/01	3	35.32	9	35.77	35.90	-6	9,998	-0.06%
2022/03/31	2	35.45	4	35.73	35.50	-2	11,313	-0.02%
2022/03/30	5	35.59	9	35.89	35.95	-4	12,911	-0.03%
2022/03/29	9.3	35.32	7	35.66	34.90	2.3	13,307	0.02%
2022/03/28	1.2	34.99	1	35.45	35.55	0.2	13,210	0.00%
2022/03/25	1.5	36.23	5	36.33	35.60	-3.5	13,187	-0.03%
2022/03/24	4	35.70	6	35.68	35.50	-2	13,079	-0.02%
2022/03/23	17.1	35.67	24	35.49	35.35	-6.9	13,109	-0.05%
2022/03/22	30	35.37	17	35.54	35.70	13	13,328	0.10%
2022/03/21	21	35.22	13	35.41	35.10	8	13,991	0.06%
2022/03/18	0	0.00	3	34.38	34.35	-3	14,029	-0.02%
2022/03/16	17	33.35	16	33.07	32.95	1	14,679	0.01%
2022/03/15	3	33.30	2	32.98	32.85	1	14,651	0.01%
2022/03/14	23	33.76	20	33.42	33.45	3	14,637	0.02%
2022/03/11	15	34.79	10	34.78	34.75	5	14,521	0.03%
2022/03/10	5	34.52	1	34.50	34.35	4	14,539	0.03%
2022/03/09	2	33.70	6	33.86	34.00	-4	14,477	-0.03%
2022/03/08	10	32.35	0	0.00	32.15	10	14,571	0.07%
2022/03/07	5	33.12	0	0.00	33.00	5	14,967	0.03%
2022/03/04	3	34.95	9	34.63	34.40	-6	15,099	-0.04%
2022/03/03	1	33.95	0	0.00	34.25	1	15,121	0.01%
2022/03/02	0	0.00	6	33.60	33.60	-6	15,242	-0.04%
2022/03/01	6	33.80	4	33.95	33.85	2	15,363	0.01%
2022/02/25	0	0.00	1	33.50	33.25	-1	15,621	-0.01%
2022/02/24	3	33.80	0	0.00	33.30	3	15,743	0.02%
2022/02/22	2	34.23	0	0.00	34.20	2	16,268	0.01%
2022/02/21	4	35.10	0	0.00	35.20	4	16,631	0.02%
2022/02/18	5	35.33	7	35.56	35.55	-2	17,442	-0.01%
2022/02/17	7	34.96	1	35.45	34.95	6	17,780	0.03%
2022/02/16	0	0.00	1	34.80	34.85	-1	18,411	-0.01%
2022/02/15	3	34.13	0	0.00	33.90	3	18,703	0.02%
2022/02/14	3	33.60	35	33.70	33.60	-32	19,805	-0.16%
2022/02/10	8	35.28	1	34.75	34.80	7	21,483	0.03%
2022/02/09	1	34.70	1	35.15	35.10	0	21,905	0.00%
2022/02/08	0.4	34.20	1	34.80	34.75	-0.6	22,079	0.00%
2022/02/07	0	0.00	1	33.60	33.95	-1	22,587	0.00%
2022/01/26	2	32.10	0	0.00	31.95	2	22,967	0.01%
2022/01/25	3.6	32.42	7	32.41	32.10	-3.4	23,820	-0.01%
2022/01/24	1	32.50	0	0.00	32.80	1	24,747	0.00%
2022/01/21	6	33.85	11	33.80	33.40	-5	26,168	-0.02%
2022/01/20	4	34.03	0	0.00	34.10	4	27,583	0.01%
2022/01/19	7	34.29	1	34.40	34.10	6	28,672	0.02%
2022/01/18	1	34.10	0	0.00	34.10	1	29,621	0.00%
2022/01/17	2	34.20	3	34.48	34.60	-1	29,597	0.00%
2022/01/14	2	33.18	5	33.35	33.55	-3	29,550	-0.01%
2022/01/13	1	34.45	1	34.00	34.00	0	29,675	0.00%
2022/01/12	10	34.32	2	34.50	34.30	8	29,584	0.03%
2022/01/11	7	34.87	6	34.65	34.50	1	29,498	0.00%
2022/01/10	10	35.89	33	35.72	35.75	-23	29,286	-0.08%
2022/01/07	8	36.53	14	36.70	36.25	-6	29,165	-0.02%
2022/01/06	16	37.19	13	37.23	37.35	3	28,931	0.01%
2022/01/05	66	38.14	39	37.94	37.15	27	28,728	0.09%
2022/01/04	20	36.82	7	36.94	37.10	13	27,826	0.05%
2022/01/03	20	36.05	7	36.08	35.95	13	27,520	0.05%
2021/12/30	7	36.61	2	36.75	36.60	5	27,480	0.02%
2021/12/29	8	36.79	7	36.91	36.65	1	27,441	0.00%
2021/12/28	15	37.50	27	37.40	36.90	-12	27,314	-0.04%
2021/12/27	54	37.98	17	38.33	37.60	37	27,062	0.14%
2021/12/24	78	38.36	147.5	38.12	39.95	-69.5	26,024	-0.27%	大賣/
2021/12/23	75.2	36.49	47	36.63	36.35	28.2	24,424	0.12%
2021/12/22	9	35.10	5	35.56	35.20	4	24,030	0.02%
2021/12/21	6	35.01	2	35.00	35.15	4	24,146	0.02%
2021/12/20	2	35.00	0	0.00	35.30	2	24,258	0.01%
2021/12/17	5	35.36	64	35.06	35.20	-59	24,494	-0.24%
2021/12/16	6	36.00	17	35.80	36.00	-11	25,278	-0.04%
2021/12/15	33	36.03	13	36.27	35.00	20	25,333	0.08%
2021/12/14	6	35.61	5	35.59	35.60	1	24,657	0.00%
2021/12/13	31	35.92	25	35.77	35.50	6	24,521	0.02%
2021/12/10	20	35.54	25	35.51	36.00	-5	24,219	-0.02%
2021/12/09	0	0.00	11	34.25	34.00	-11	23,755	-0.05%
2021/12/08	4	34.03	1	33.95	33.80	3	23,674	0.01%
2021/12/07	4	33.73	20	33.50	33.55	-16	23,573	-0.07%
2021/12/06	2	33.73	2	33.73	33.80	0	23,497	0.00%
2021/12/03	0	0.00	13	33.30	33.15	-13	23,397	-0.06%
2021/12/02	22	32.60	7	32.59	32.35	15	23,306	0.06%
2021/12/01	56	32.93	39	32.79	33.25	17	23,147	0.07%
2021/11/30	102	35.73	70	35.35	35.00	32	22,756	0.14%	大買/
2021/11/29	9	34.39	34	33.15	34.50	-25	22,557	-0.11%
2021/11/26	19	34.25	5	34.31	34.40	14	22,383	0.06%
2021/11/25	8	34.92	2	34.50	34.40	6	22,180	0.03%
2021/11/24	11	34.99	17	34.62	34.75	-6	22,068	-0.03%
2021/11/23	13	35.66	3	35.37	35.20	10	21,840	0.05%
2021/11/22	9	35.70	3	35.68	35.40	6	21,725	0.03%
2021/11/19	21	36.17	26	35.76	35.90	-5	21,562	-0.02%
2021/11/18	13	36.37	29	36.27	36.00	-16	21,120	-0.08%
2021/11/17	63	38.51	59	38.51	37.30	4	20,685	0.02%
2021/11/16	56.5	36.65	20	36.68	37.25	36.5	19,849	0.18%
2021/11/15	90	37.86	83	37.99	37.25	7	19,423	0.04%
2021/11/12	24	35.93	26	35.98	35.85	-2	18,705	-0.01%
2021/11/11	65	37.14	110	36.84	36.25	-45	18,338	-0.25%	大賣/
2021/11/10	102	36.92	136	37.03	37.10	-34	17,216	-0.20%	大買/大賣/
2021/11/09	13	34.87	2	34.93	34.90	11	15,946	0.07%
2021/11/08	27	34.23	16	34.45	34.70	11	15,597	0.07%
2021/11/05	12	34.05	15	33.71	34.25	-3	15,295	-0.02%
2021/11/04	64	34.52	12	34.45	34.40	52	14,950	0.35%
2021/11/03	39	33.63	19.1	33.43	33.30	19.9	14,421	0.14%
2021/11/02	57.1	33.50	140	35.06	33.10	-82.9	14,291	-0.58%	大賣/
2021/11/01	110	35.83	136	35.92	36.30	-26	13,606	-0.19%	大買/大賣/
2021/10/29	85	34.09	31	34.34	34.60	54	12,750	0.42%
2021/10/28	87	32.67	82	32.17	32.20	5	11,254	0.04%
2021/10/27	52	30.52	39	31.49	31.95	13	9,770	0.13%
2021/10/26	59	29.24	49	30.06	29.05	10	8,702	0.11%
2021/10/25	5	28.42	0	0.00	28.45	5	7,660	0.07%
2021/10/22	2	27.80	0	0.00	27.95	2	7,743	0.03%
2021/10/21	4	28.49	0	0.00	28.00	4	8,139	0.05%
2021/10/20	0	27.40	1	27.35	27.55	-1	7,934	-0.01%
2021/10/19	1	27.40	0	0.00	27.35	1	7,935	0.01%
2021/10/15	1	26.80	1	26.75	26.80	0	7,937	0.00%
2021/10/14	1	26.50	0	0.00	26.45	1	7,930	0.01%
2021/10/13	1	27.50	5	26.89	26.60	-4	7,905	-0.05%
2021/10/12	5	27.85	0	0.00	27.25	5	7,841	0.06%
2021/10/08	5	28.11	1	28.60	28.05	4	7,779	0.05%
2021/10/07	6	27.90	9	27.84	28.55	-3	7,768	-0.04%
2021/10/06	2	28.03	2	27.70	27.50	0	7,741	0.00%
2021/10/05	1	28.15	8	28.30	28.30	-7	7,721	-0.09%
2021/10/04	3	28.53	16	28.80	28.80	-13	7,622	-0.17%
2021/10/01	6	28.62	4.7	28.83	28.50	1.3	7,383	0.02%
2021/09/30	6	28.55	0	0.00	28.45	6	7,122	0.08%
2021/09/29	0	0.00	20	28.40	28.25	-20	7,123	-0.28%
2021/09/28	4	28.41	2	28.53	28.75	2	7,226	0.03%
2021/09/27	9.3	28.43	1	28.45	28.10	8.3	7,833	0.11%
2021/09/24	2	29.00	25	29.04	28.90	-23	8,042	-0.29%
2021/09/23	12.4	29.69	12	29.37	29.35	0.4	7,733	0.01%
2021/09/22	3	28.18	25	28.74	29.40	-22	6,798	-0.32%
2021/09/17	2	27.95	13	27.98	27.90	-11	6,444	-0.17%
2021/09/16	2	28.00	2	28.20	27.25	0	6,417	0.00%
2021/09/15	1	27.10	2	27.48	27.35	-1	6,317	-0.02%
2021/09/14	5	27.00	7	27.15	26.95	-2	6,255	-0.03%
2021/09/13	1	26.85	0	0.00	26.80	1	6,254	0.02%
2021/09/08	2	26.60	0	0.00	26.30	2	6,296	0.03%
2021/09/06	5	27.13	2	27.58	26.80	3	6,296	0.05%
2021/09/03	0	0.00	7	27.11	27.25	-7	6,211	-0.11%
2021/09/02	8	26.78	1	27.25	26.55	7	6,134	0.11%
2021/09/01	1	26.95	0	0.00	27.25	1	6,095	0.02%
2021/08/31	2	26.55	4	26.90	26.85	-2	6,072	-0.03%
2021/08/30	0	0.00	3	26.92	26.80	-3	6,089	-0.05%
2021/08/27	2	26.70	2	26.90	26.60	0	6,056	0.00%
2021/08/25	6	26.17	4	26.30	26.70	2	5,983	0.03%
2021/08/24	1	26.05	2	26.43	25.90	-1	5,981	-0.02%
2021/08/20	8	25.70	0	0.00	25.50	8	6,031	0.13%
2021/08/18	5	25.51	0	0.00	26.40	5	6,042	0.08%
2021/08/17	0	0.00	2	26.00	26.00	-2	6,029	-0.03%
2021/08/16	1	26.55	3	26.50	26.45	-2	6,022	-0.03%
2021/08/13	4	27.23	4	27.43	27.00	0	5,997	0.00%
2021/08/12	6	27.55	3	27.90	27.30	3	5,980	0.05%
2021/08/11	2	27.35	17	27.88	27.90	-15	5,844	-0.26%
2021/08/09	11	27.88	1	28.30	27.80	10	5,752	0.17%
2021/08/06	21	28.65	6	28.37	28.45	15	5,749	0.26%
2021/08/05	10	27.87	0	0.00	27.50	10	5,460	0.18%
2021/08/04	0	0.00	7	27.49	28.05	-7	5,397	-0.13%
2021/08/02	3	27.02	0	0.00	27.10	3	5,506	0.05%
2021/07/30	3	26.92	2	27.20	26.95	1	5,531	0.02%
2021/07/29	6	27.12	14	27.16	27.05	-8	5,629	-0.14%
2021/07/28	4	27.55	3	27.18	27.50	1	5,589	0.02%
2021/07/27	22	28.23	8	27.72	28.30	14	5,543	0.25%
2021/07/23	1	26.40	0	0.00	26.30	1	5,234	0.02%
2021/07/20	5	26.53	6	26.45	26.45	-1	5,393	-0.02%
2021/07/19	4	26.98	0	0.00	26.95	4	5,420	0.07%
2021/07/16	0	0.00	2	27.15	26.85	-2	5,517	-0.04%
2021/07/14	3	26.62	1	26.65	26.50	2	5,657	0.04%
2021/07/13	1	27.30	24	27.89	27.15	-23	5,649	-0.41%
2021/07/12	24	26.91	10	27.55	27.55	14	5,613	0.25%
2021/07/08	0	0.00	4	27.25	27.25	-4	5,633	-0.07%
2021/07/07	8	27.54	0	0.00	27.35	8	5,739	0.14%
2021/07/06	3	28.03	2	27.85	27.90	1	5,753	0.02%
2021/07/05	2	29.28	3	28.92	28.85	-1	5,841	-0.02%
2021/07/02	24	28.95	34	29.25	28.90	-10	5,701	-0.18%
2021/07/01	10	27.35	31	27.22	27.50	-21	5,185	-0.40%
2021/06/29	2	25.95	6	25.85	25.85	-4	5,802	-0.07%
2021/06/28	6	26.22	0.2	27.00	26.25	5.9	5,815	0.10%
2021/06/25	10	27.70	1	27.70	27.70	9	5,871	0.15%
2021/06/23	0	0.00	20	27.00	27.15	-20	5,794	-0.35%
2021/06/21	1	26.45	3	26.60	26.55	-2	5,896	-0.03%
2021/06/18	3	27.10	10	26.99	27.00	-7	5,929	-0.12%
2021/06/16	0	0.00	11	27.27	27.15	-11	6,019	-0.18%
2021/06/15	0	0.00	3	27.10	27.15	-3	6,030	-0.05%
2021/06/04	7	26.50	5	26.45	26.30	2	6,241	0.03%
2021/06/03	4	26.80	0	0.00	26.85	4	6,280	0.06%
2021/06/02	25	26.84	0	0.00	26.80	25	6,332	0.39%
2021/05/31	2	26.45	1	26.55	26.40	1	6,475	0.02%
2021/05/26	1	26.05	0	0.00	25.70	1	6,527	0.02%
2021/05/25	0	0.00	1	26.05	25.75	-1	6,504	-0.02%
2021/05/20	0	0.00	1	25.20	25.15	-1	6,854	-0.01%
2021/05/17	0	0.00	9	22.90	23.00	-9	6,981	-0.13%
2021/05/14	1	24.90	2	25.63	24.80	-1	6,950	-0.01%
2021/05/13	1	24.35	12	25.15	25.05	-11	7,022	-0.16%
2021/05/12	5	26.07	1	25.50	25.45	4	6,988	0.06%
2021/05/11	2	27.48	0	0.00	26.55	2	6,855	0.03%
2021/05/10	8	28.16	1	28.80	28.25	7	6,814	0.10%
2021/05/07	3	28.98	0	0.00	28.95	3	6,742	0.04%
2021/05/06	8	28.49	6	28.58	29.05	2	6,726	0.03%
2021/05/05	2	27.30	0	0.00	27.20	2	6,620	0.03%
2021/05/04	3	27.73	1	28.35	27.20	2	6,710	0.03%
2021/05/03	4	28.68	0	0.00	28.50	4	6,635	0.06%
2021/04/29	10	29.60	0	0.00	29.45	10	6,620	0.15%
2021/04/28	32	29.70	15	29.77	29.90	17	6,596	0.26%
2021/04/27	0	0.00	44	29.10	29.10	-44	6,536	-0.67%
2021/04/26	2	29.05	4	29.20	29.05	-2	6,546	-0.03%
2021/04/23	6	29.02	0	0.00	29.05	6	6,574	0.09%
2021/04/22	47	29.46	1	30.05	29.05	46	6,618	0.70%
2021/04/21	4	30.05	1.6	30.22	29.95	2.4	6,558	0.04%
2021/04/20	5	29.35	1	29.65	29.65	4	6,499	0.06%
2021/04/19	6	29.40	6	29.46	29.45	0	6,594	0.00%
2021/04/16	1	29.20	0	0.00	29.25	1	6,646	0.02%
2021/04/15	1	29.00	0	0.00	29.05	1	6,984	0.01%
2021/04/14	2	29.13	0	0.00	28.95	2	7,744	0.03%
2021/04/13	2	29.25	5	29.68	29.25	-3	7,860	-0.04%
2021/04/12	12.6	30.09	1	30.50	30.15	11.6	7,837	0.15%
2021/04/09	1	30.35	1	30.20	30.10	0	7,846	0.00%
2021/04/08	9	30.96	8	31.14	30.95	1	7,669	0.01%
2021/04/07	14	31.16	12	31.20	31.30	2	7,565	0.03%
2021/04/06	30	31.28	27	31.06	31.35	3	7,343	0.04%
2021/04/01	0	0.00	30	29.75	29.90	-30	6,835	-0.44%
2021/03/31	0	29.30	0	0.00	28.95	0	6,472	0.00%
2021/03/30	3	29.22	0	0.00	29.15	3	6,609	0.05%
2021/03/29	2	28.60	0	0.00	28.65	2	6,537	0.03%
2021/03/26	0	0.00	1	28.75	28.75	-1	6,590	-0.02%
2021/03/25	14	28.93	1	28.80	28.70	13	6,643	0.20%
2021/03/23	4	28.81	0	0.00	28.75	4	6,679	0.06%
2021/03/22	0	0.00	2	28.98	29.20	-2	6,663	-0.03%
2021/03/19	1	28.70	0	0.00	28.90	1	6,684	0.01%
2021/03/17	1	28.65	0	0.00	28.65	1	6,757	0.01%
2021/03/16	1	28.45	5	28.45	28.40	-4	6,885	-0.06%
2021/03/15	2	28.50	1	28.35	28.35	1	6,999	0.01%
2021/03/12	8	28.55	0	0.00	28.55	8	7,075	0.11%
2021/03/11	0	0.00	4	28.55	28.70	-4	7,383	-0.05%
2021/03/10	7	28.61	2	28.55	28.55	5	7,414	0.07%
2021/03/09	1	28.50	2	28.50	28.60	-1	7,626	-0.01%
2021/03/08	4	29.28	0	0.00	28.95	4	7,746	0.05%
2021/03/04	1	28.60	1	28.70	28.75	0	7,950	0.00%
2021/03/02	4	29.14	11	28.90	28.90	-7	8,466	-0.08%
2021/02/26	3	29.10	0	0.00	29.30	3	9,090	0.03%
2021/02/25	0	0.00	1	29.65	29.40	-1	9,524	-0.01%
2021/02/24	11	29.81	0	0.00	29.30	11	9,629	0.11%
2021/02/23	3	29.80	2	29.65	29.70	1	9,582	0.01%
2021/02/22	9	30.07	5	30.02	30.10	4	9,545	0.04%
2021/02/19	2	29.25	1	29.00	29.75	1	9,340	0.01%
2021/02/18	5	29.10	0	0.00	29.15	5	9,323	0.05%
2021/02/05	6	28.80	0	0.00	28.85	6	9,308	0.06%
2021/02/04	1	29.30	21	28.92	29.10	-20	9,358	-0.21%
2021/02/03	0	0.00	3	28.58	28.50	-3	9,326	-0.03%
2021/02/02	17	28.02	5	28.05	28.20	12	9,438	0.13%
2021/02/01	13	27.52	2	27.70	27.90	11	9,682	0.11%
2021/01/29	2	28.25	1	28.20	28.20	1	9,673	0.01%
2021/01/28	3	28.80	3	28.65	28.80	0	9,829	0.00%
2021/01/27	5	28.95	2	29.10	29.15	3	9,855	0.03%
2021/01/26	5	28.84	3	29.20	28.85	2	9,887	0.02%
2021/01/25	2	28.40	0	0.00	28.40	2	9,849	0.02%
2021/01/22	8	28.21	1	28.60	28.60	7	9,901	0.07%
2021/01/21	4	28.23	8	28.08	27.95	-4	9,941	-0.04%
2021/01/20	1	28.45	0	0.00	28.20	1	10,007	0.01%
2021/01/19	4	29.55	0	0.00	29.20	4	9,997	0.04%
2021/01/18	3	29.20	2	29.25	29.15	1	10,064	0.01%
2021/01/15	0	0.00	1	29.25	28.80	-1	10,122	-0.01%
2021/01/14	0	0.00	2	29.45	29.55	-2	10,154	-0.02%
2021/01/13	2	29.05	2	29.20	29.05	0	10,198	0.00%
2021/01/12	2	28.95	11	29.02	29.00	-9	10,221	-0.09%
2021/01/11	6	29.68	1	29.65	29.65	5	10,156	0.05%
2021/01/08	20	30.48	41	30.07	30.20	-21	10,271	-0.20%
2021/01/07	35	30.66	8.2	30.72	31.25	26.8	10,264	0.26%
2021/01/06	6	29.23	4	29.34	29.45	2	10,401	0.02%
2021/01/05	2	29.55	6	29.65	29.50	-4	10,848	-0.04%
2021/01/04	0	0.00	10	29.45	29.30	-10	10,806	-0.09%
2020/12/30	3	29.05	32	29.15	29.00	-29	10,720	-0.27%
2020/12/29	0	0.00	10	29.13	28.85	-10	10,861	-0.09%
2020/12/28	1	28.90	4	28.78	29.05	-3	10,807	-0.03%
2020/12/25	20	28.70	0	0.00	28.85	20	10,741	0.19%
2020/12/24	0	0.00	12	28.78	29.05	-12	10,699	-0.11%
2020/12/23	1	28.10	2	28.60	28.45	-1	10,545	-0.01%
2020/12/22	3	28.43	5	27.86	27.80	-2	10,587	-0.02%
2020/12/21	1	27.85	18	27.74	28.20	-17	10,567	-0.16%
2020/12/18	0	0.00	11	28.20	28.00	-11	10,552	-0.10%
2020/12/16	2	28.50	3	28.47	28.50	-1	10,647	-0.01%
2020/12/15	0	0.00	15	28.28	28.05	-15	10,752	-0.14%
2020/12/14	4	28.74	1	28.75	28.75	3	10,775	0.03%
2020/12/11	0	0.00	27	28.69	28.55	-27	10,797	-0.25%
2020/12/10	6	29.38	8	28.85	28.95	-2	10,799	-0.02%
2020/12/09	20	29.68	13	29.46	29.45	7	10,678	0.07%
2020/12/08	4	29.73	3	29.69	29.65	1	10,686	0.01%
2020/12/07	37	31.17	2	30.05	30.10	35	10,646	0.33%
2020/12/04	12	29.47	0	0.00	29.55	12	10,389	0.12%
2020/12/03	31	29.71	23	29.99	29.65	8	10,475	0.08%
2020/12/02	5	29.31	11	29.60	29.35	-6	10,456	-0.06%
2020/12/01	16	29.13	14	29.33	29.25	2	10,437	0.02%
2020/11/30	54	29.47	34	29.52	29.55	20	10,438	0.19%
2020/11/27	22	28.90	2	28.98	28.90	20	10,370	0.19%
2020/11/26	1	28.60	36	28.89	28.60	-35	10,410	-0.34%
2020/11/25	45	28.89	49	29.07	28.70	-4	10,293	-0.04%
2020/11/24	40	27.62	54	27.84	28.00	-14	9,916	-0.14%
2020/11/23	0	0.00	43	26.72	27.05	-43	10,531	-0.41%
2020/11/20	3	26.50	0	26.40	26.50	3	10,995	0.03%
2020/11/19	0	0.00	9	26.47	26.35	-9	11,881	-0.08%
2020/11/18	0	0.00	2	26.25	26.40	-2	12,277	-0.02%
2020/11/17	0	0.00	7	26.30	26.30	-7	12,330	-0.06%
2020/11/16	16	26.63	0	0.00	26.50	16	12,539	0.13%
2020/11/12	1	27.05	6	26.70	26.70	-5	12,992	-0.04%
2020/11/11	1	27.00	16	26.98	27.00	-15	13,063	-0.11%
2020/11/10	6	26.72	1	26.50	26.60	5	13,212	0.04%
2020/11/09	7	27.41	106	27.03	27.25	-99	13,237	-0.75%	大賣/
2020/11/06	0	0.00	1	27.00	26.95	-1	13,109	-0.01%
2020/11/05	6	27.19	37	27.27	27.05	-31	13,502	-0.23%
2020/11/04	3	26.80	0	0.00	26.70	3	14,041	0.02%
2020/11/02	1	26.10	0	0.00	26.25	1	14,129	0.01%
2020/10/30	0	0.00	2	26.75	26.10	-2	14,159	-0.01%
2020/10/29	6	26.20	0	0.00	26.60	6	14,257	0.04%
2020/10/28	20	27.04	12	26.85	26.80	8	14,356	0.06%
2020/10/27	2	26.70	6.6	26.65	26.65	-4.6	14,261	-0.03%
2020/10/26	5	27.08	3	27.13	27.00	2	14,253	0.01%
2020/10/23	4	26.95	3	27.10	26.80	1	14,219	0.01%
2020/10/22	5	26.81	44	26.99	26.65	-39	14,153	-0.28%
2020/10/21	0	0.00	9	26.79	26.60	-9	14,090	-0.06%
2020/10/20	47	26.51	10	26.48	26.55	37	14,113	0.26%
2020/10/19	3	26.60	5.4	26.64	26.40	-2.4	14,127	-0.02%
2020/10/16	19	26.99	13	26.32	26.30	6	14,211	0.04%
2020/10/15	21	27.06	4	26.98	26.70	17	14,127	0.12%
2020/10/14	63	27.41	22.4	27.58	27.35	40.6	13,843	0.29%
2020/10/13	46.6	26.63	77	26.32	26.85	-30.4	13,162	-0.23%
2020/10/12	0.6	25.55	2	25.25	25.40	-1.4	12,871	-0.01%
2020/10/08	0.1	25.35	0	0.00	25.15	0.1	13,148	0.00%
2020/10/07	2	25.15	39	25.17	25.15	-37	13,411	-0.28%
2020/10/06	4.6	25.16	10	25.01	25.20	-5.4	13,424	-0.04%
2020/10/05	2	24.05	0	0.00	24.00	2	13,370	0.01%
2020/09/30	2	23.80	5	24.00	23.95	-3	13,412	-0.02%
2020/09/28	2	23.75	0	0.00	24.00	2	13,556	0.01%
2020/09/25	5	23.10	1	23.45	23.30	4	13,669	0.03%
2020/09/24	4	24.11	1	24.15	24.05	3	13,606	0.02%
2020/09/23	2	24.73	2	24.90	24.65	0	13,637	0.00%
2020/09/22	6	25.08	0	0.00	24.90	6	13,792	0.04%
2020/09/21	11	26.13	1	26.15	25.55	10	13,707	0.07%
2020/09/18	4	25.85	7	25.80	25.85	-3	13,614	-0.02%
2020/09/16	0	0.00	17	25.34	25.15	-17	13,427	-0.13%
2020/09/15	5	25.30	11	25.34	25.35	-6	13,387	-0.04%
2020/09/14	2	24.68	3	24.70	24.70	-1	13,326	-0.01%
2020/09/11	18	24.75	8	24.40	24.30	10	13,291	0.08%
2020/09/10	1	25.00	0	0.00	25.05	1	13,146	0.01%
2020/09/09	17	25.30	29	25.12	25.30	-12	13,065	-0.09%
2020/09/08	27	25.94	0	0.00	25.65	27	12,970	0.21%
2020/09/07	0	0.00	1	25.90	25.60	-1	12,800	-0.01%
2020/09/04	14	24.95	42	24.71	25.40	-28	12,613	-0.22%
2020/09/03	17	25.36	8	25.46	25.30	9	12,470	0.07%
2020/09/02	6	25.55	2	25.65	25.50	4	12,328	0.03%
2020/09/01	14	25.36	18	25.29	25.25	-4	12,153	-0.03%
2020/08/31	37	25.84	17	26.13	25.85	20	11,924	0.17%
2020/08/28	22	26.08	5	26.24	26.20	17	11,663	0.15%
2020/08/27	41	26.74	128	26.46	26.30	-87	11,390	-0.76%	大賣/
2020/08/26	88	25.87	15	25.79	25.65	73	10,297	0.71%
2020/08/25	18	25.32	24	25.90	26.40	-6	9,697	-0.06%
2020/08/24	8	24.75	6	24.96	24.95	2	8,780	0.02%
2020/08/21	3	23.40	0	0.00	24.00	3	8,376	0.04%
2020/08/20	17	23.29	1	23.90	23.40	16	8,269	0.19%
2020/08/19	35	25.61	12	25.65	25.45	23	7,991	0.29%
2020/08/18	7	24.58	0	0.00	24.80	7	7,530	0.09%
2020/08/17	4	24.63	1	25.05	24.70	3	7,421	0.04%
2020/08/14	10	24.54	0	0.00	24.85	10	7,251	0.14%
2020/08/13	11	24.13	2	24.08	24.00	9	7,003	0.13%
2020/08/12	25	24.47	2	24.40	24.55	23	6,865	0.34%
2020/08/11	83.4	24.74	14	24.68	24.80	69.4	6,718	1.03%
2020/08/10	13	24.73	63.2	24.65	25.30	-50.2	6,250	-0.80%
2020/08/07	10	23.50	2	23.55	23.50	8	5,512	0.15%
2020/08/06	2	23.40	2	23.20	23.10	0	5,373	0.00%
2020/08/04	2	23.35	0	0.00	23.30	2	5,214	0.04%
2020/08/03	0	0.00	4	23.48	23.20	-4	5,131	-0.08%
2020/07/30	1	22.40	4	22.31	22.70	-3	4,934	-0.06%
2020/07/29	0	0.00	1	22.45	22.75	-1	4,872	-0.02%
2020/07/24	5	22.06	0	0.00	22.35	5	4,727	0.11%
2020/07/23	1	23.20	0	0.00	22.95	1	4,609	0.02%
2020/07/21	1	22.70	0	0.00	22.40	1	4,421	0.02%
2020/07/17	1	22.70	0	0.00	23.15	1	4,216	0.02%
2020/07/16	44	23.25	15	23.27	23.60	29	3,989	0.73%
2020/07/15	10	22.60	0	0.00	22.70	10	3,602	0.28%
2020/07/14	0	0.00	12	21.67	22.30	-12	3,287	-0.37%
2020/07/10	0	0.00	1	20.55	21.10	-1	2,971	-0.03%
2020/07/09	1	20.85	0	0.00	20.70	1	2,861	0.03%
2020/07/07	3	20.45	0	0.00	20.65	3	2,813	0.11%
2020/07/06	3	20.45	5	20.75	20.55	-2	2,786	-0.07%
2020/07/03	5	20.45	1	20.45	20.50	4	2,673	0.15%
2020/07/02	11	20.43	5	20.55	20.55	6	2,662	0.23%
2020/07/01	0	0.00	6	20.75	21.00	-6	2,564	-0.23%
2020/06/30	1	19.65	0	0.00	19.65	1	2,359	0.04%
2020/06/29	3	19.75	0	0.00	19.55	3	2,360	0.13%
2020/06/24	0	0.00	2	20.95	20.95	-2	2,304	-0.09%
2020/06/19	5	20.73	0	0.00	20.70	5	2,391	0.21%
2020/06/18	0	0.00	104	20.60	20.65	-104	2,366	-4.39%	大賣/鉅額交易
2020/06/16	0	0.00	1	20.55	20.55	-1	2,414	-0.04%
2020/06/15	0	0.00	0.8	20.35	20.30	-0.8	2,501	-0.03%
2020/06/12	1	20.05	1	20.00	20.30	0	2,519	0.00%
2020/06/11	0	0.00	2	20.55	20.50	-2	2,549	-0.08%
2020/06/10	4	20.95	0	0.00	20.90	4	2,554	0.16%
2020/06/08	0	0.00	10	20.95	21.00	-10	2,685	-0.37%
2020/06/05	11	20.93	0	0.00	20.95	11	2,688	0.41%
2020/06/04	0	0.00	1	21.00	20.95	-1	2,737	-0.04%
2020/06/03	1	20.80	0	0.00	20.80	1	2,785	0.04%
2020/06/01	1	20.65	0	0.00	20.65	1	2,800	0.04%
2020/05/27	1	20.45	0	0.00	20.40	1	2,837	0.04%
2020/05/18	2	19.70	0	0.00	19.70	2	3,072	0.07%
2020/05/15	0	0.00	10	20.00	19.95	-10	3,112	-0.32%
2020/05/14	0	0.00	10	20.25	20.00	-10	3,180	-0.31%
2020/05/12	4	20.60	1	20.50	20.50	3	3,246	0.09%
2020/05/11	0	0.00	16	20.38	20.40	-16	3,273	-0.49%
2020/05/08	39	20.52	17	20.59	20.40	22	3,271	0.67%
2020/04/28	30	20.22	1	20.30	20.30	29	3,444	0.84%
2020/04/27	0	0.00	2	20.18	20.20	-2	3,585	-0.06%
2020/04/24	1	20.20	0	0.00	20.10	1	3,622	0.03%
2020/04/23	1	19.65	0	0.00	19.75	1	3,599	0.03%
2020/04/22	0	0.00	1	19.30	19.30	-1	3,682	-0.03%
2020/04/21	3	19.67	7	19.19	19.20	-4	3,741	-0.11%
2020/04/20	10	19.93	0	0.00	19.80	10	3,824	0.26%
2020/04/17	0	0.00	8	20.40	19.90	-8	3,946	-0.20%
2020/04/16	2	19.85	0	0.00	20.00	2	3,918	0.05%
2020/04/15	11	20.18	0	0.00	20.10	11	3,922	0.28%
2020/04/14	4	19.86	12	19.85	20.00	-8	3,916	-0.20%
2020/04/13	6	19.60	0	0.00	19.80	6	3,913	0.15%
2020/04/09	6	19.38	0	0.00	19.10	6	3,886	0.15%
2020/04/08	6	19.05	0	0.00	19.25	6	3,879	0.15%
2020/04/07	0	0.00	3	18.50	18.65	-3	3,880	-0.08%
2020/03/27	3	18.83	5	18.80	18.20	-2	4,021	-0.05%
2020/03/24	0	0.00	3	16.85	16.90	-3	3,869	-0.08%
2020/03/20	3	16.75	0	0.00	16.85	3	3,879	0.08%
2020/03/19	5	16.20	50	15.40	15.35	-45	3,869	-1.16%
2020/03/16	8	18.74	2	19.15	18.25	6	3,862	0.16%
2020/03/13	0	0.00	1	18.25	18.80	-1	3,864	-0.03%
2020/03/12	1	19.95	0	0.00	19.90	1	3,867	0.03%
2020/03/11	1	21.85	0	0.00	21.30	1	3,829	0.03%
2020/03/10	6	21.40	6	21.69	21.85	0	3,833	0.00%
2020/03/09	15	22.22	0	0.00	22.05	15	3,775	0.40%
2020/03/06	5	23.00	0	0.00	22.95	5	3,723	0.13%
2020/03/05	4	23.40	0	0.00	23.30	4	3,712	0.11%
2020/03/03	0	0.00	40	23.32	23.30	-40	3,815	-1.05%
2020/03/02	10	23.53	10	23.10	23.10	0	3,978	0.00%
2020/02/27	25	23.58	0	0.00	23.35	25	4,062	0.62%
2020/02/25	6	24.13	1	23.65	24.05	5	4,137	0.12%
2020/02/24	1	24.10	0	0.00	24.05	1	4,155	0.02%
2020/02/21	8	24.46	0	0.00	24.35	8	4,146	0.19%
2020/02/20	4	24.46	0	0.00	24.50	4	4,153	0.10%
2020/02/18	1	24.15	0	0.00	24.10	1	4,320	0.02%
2020/02/17	2	23.85	3	23.97	24.05	-1	4,607	-0.02%
2020/02/13	3	23.50	10	23.55	23.35	-7	4,508	-0.16%
2020/02/11	5	22.95	2	23.05	23.10	3	4,486	0.07%
2020/02/10	0	0.00	40	22.45	22.65	-40	4,491	-0.89%
2020/02/07	5	22.95	0	0.00	22.95	5	4,514	0.11%
2020/02/06	0	0.00	12	23.23	23.35	-12	4,491	-0.27%
2020/02/05	2	22.60	0	0.00	22.50	2	4,420	0.05%
2020/02/04	2	22.73	6	22.70	22.80	-4	4,384	-0.09%
2020/02/03	2	21.65	0	0.00	22.50	2	4,378	0.05%
2020/01/30	3	23.07	100	23.40	22.85	-97	4,275	-2.27%
2020/01/20	1	25.35	30	25.35	25.35	-29	4,161	-0.70%
2020/01/17	2	25.25	0	0.00	25.10	2	4,193	0.05%
2020/01/16	67	25.28	0	0.00	25.25	67	4,164	1.61%
2020/01/15	0	0.00	11	25.10	25.15	-11	4,079	-0.27%
2020/01/14	14	24.93	10	25.35	25.00	4	4,057	0.10%
2020/01/13	12	24.80	6	24.82	24.85	6	3,956	0.15%
2020/01/10	0	0.00	3	24.10	24.10	-3	3,839	-0.08%
2020/01/09	1	23.95	0	0.00	23.95	1	3,825	0.03%
2020/01/07	0	0.00	1	23.95	23.80	-1	3,796	-0.03%
2020/01/06	16	23.95	0	0.00	23.95	16	3,775	0.42%
2020/01/03	11	24.52	0	0.00	24.25	11	3,793	0.29%
2020/01/02	6	24.55	13	24.49	24.40	-7	3,817	-0.18%
2019/12/31	0	0.00	15	24.33	24.15	-15	3,841	-0.39%
2019/12/30	1	24.40	22	24.50	24.50	-21	3,801	-0.55%
2019/12/26	5	24.10	0	0.00	24.05	5	3,664	0.14%
2019/12/25	58	24.14	3	24.05	24.05	55	3,655	1.50%
2019/12/24	5	23.94	8	23.98	23.95	-3	3,652	-0.08%
2019/12/20	0	0.00	5	23.95	23.80	-5	3,629	-0.14%
2019/12/19	0	0.00	15	23.65	23.85	-15	3,637	-0.41%
2019/12/18	9	23.91	0	0.00	23.75	9	3,654	0.25%
2019/12/17	1	23.70	0	0.00	23.80	1	3,649	0.03%
2019/12/16	0	0.00	9	23.71	23.75	-9	3,639	-0.25%
2019/12/13	0	0.00	4	23.65	23.60	-4	3,609	-0.11%
2019/12/12	4	24.05	8	24.11	23.95	-4	3,564	-0.11%
2019/12/11	0	0.00	11	24.17	24.20	-11	3,511	-0.31%
2019/12/10	0	0.00	2	24.15	24.05	-2	3,476	-0.06%
2019/12/09	16	24.09	14	24.02	23.90	2	3,438	0.06%
2019/12/05	12	23.80	15	23.65	23.60	-3	3,373	-0.09%
2019/12/04	2	23.60	2	23.50	23.55	0	3,393	0.00%
2019/12/03	1	23.50	0	0.00	23.55	1	3,520	0.03%
2019/12/02	11	23.62	0	0.00	23.50	11	3,554	0.31%
2019/11/29	2	23.60	0	0.00	23.60	2	3,547	0.06%
2019/11/28	0	0.00	13	24.09	23.90	-13	3,500	-0.37%
2019/11/27	20	24.30	9	24.61	24.35	11	3,552	0.31%
2019/11/26	5	23.85	6	23.90	24.00	-1	3,402	-0.03%
2019/11/25	6	23.60	0	0.00	23.70	6	3,296	0.18%
2019/11/22	3	23.40	4	23.33	23.40	-1	3,240	-0.03%
2019/11/21	0	0.00	2	23.25	23.25	-2	3,227	-0.06%
2019/11/20	1	23.15	4	23.21	23.15	-3	3,311	-0.09%
2019/11/19	0	0.00	9	23.12	23.35	-9	3,395	-0.27%
2019/11/18	8	23.22	15	23.46	23.15	-7	3,401	-0.21%
2019/11/15	8	23.34	15	23.48	23.25	-7	3,352	-0.21%
2019/11/14	33	22.98	11	22.84	22.95	22	3,139	0.70%
2019/11/11	0	0.00	1	21.85	21.60	-1	2,949	-0.03%
2019/11/04	0	0.00	10	22.63	22.65	-10	3,244	-0.31%
2019/10/31	0	0.00	5	22.50	22.20	-5	3,258	-0.15%
2019/10/29	0	0.00	1	22.45	22.25	-1	3,367	-0.03%
2019/10/28	0	0.00	4	22.55	22.65	-4	3,593	-0.11%
2019/10/24	0	0.00	10	22.30	22.35	-10	3,504	-0.29%
2019/10/23	0	0.00	2	22.35	22.20	-2	3,511	-0.06%
2019/10/22	0	0.00	2	22.48	22.30	-2	3,512	-0.06%
2019/10/21	5	22.15	0	0.00	22.30	5	3,481	0.14%
2019/10/09	1	21.90	0	0.00	22.00	1	3,465	0.03%
2019/10/08	3	22.17	10	22.00	22.00	-7	3,443	-0.20%
2019/10/04	0	0.00	10	21.41	21.45	-10	3,337	-0.30%
2019/10/03	0	0.00	10	21.42	21.50	-10	3,442	-0.29%
2019/09/27	0	0.00	20	21.45	21.30	-20	3,464	-0.58%
2019/09/26	1	22.00	1	22.10	21.90	0	3,439	0.00%
2019/09/25	0	0.00	2	22.10	22.05	-2	3,440	-0.06%
2019/09/24	0	0.00	6	22.36	22.20	-6	3,441	-0.17%
2019/09/23	1	22.55	7	22.50	22.50	-6	3,460	-0.17%
2019/09/20	0	0.00	1	22.45	22.35	-1	3,437	-0.03%
2019/09/17	2	21.95	2	21.95	21.90	0	3,404	0.00%
2019/09/16	2	22.00	0	0.00	21.95	2	3,446	0.06%
2019/09/12	6	22.24	0	0.00	22.25	6	3,604	0.17%
2019/09/11	1	22.20	0	0.00	22.15	1	3,596	0.03%
2019/09/10	8	22.19	0	0.00	22.10	8	3,584	0.22%
2019/09/09	1	22.40	20	22.30	22.35	-19	3,556	-0.53%
2019/09/06	1	22.65	1	22.75	22.65	0	3,516	0.00%
2019/09/05	21	23.00	19	23.01	22.95	2	3,455	0.06%
2019/09/04	0	0.00	12	22.45	22.65	-12	3,324	-0.36%
2019/09/03	4	22.50	1	22.50	22.35	3	3,285	0.09%
2019/09/02	40	22.45	0	0.00	22.45	40	3,267	1.22%
2019/08/28	6	21.83	0	0.00	21.85	6	3,094	0.19%
2019/08/27	3	22.17	1	22.15	21.95	2	3,082	0.06%
2019/08/26	0	0.00	2	21.65	21.55	-2	3,101	-0.06%
2019/08/23	0	0.00	10	22.30	22.05	-10	3,080	-0.32%
2019/08/22	43	23.37	9	23.32	23.40	34	2,951	1.15%
2019/08/21	7	23.14	11	23.10	23.10	-4	2,853	-0.14%
2019/08/20	2	23.10	6	23.24	23.05	-4	2,801	-0.14%
2019/08/19	0	0.00	5	22.95	23.10	-5	2,763	-0.18%
2019/08/16	110	22.94	0	0.00	22.85	110	2,745	4.01%	大買/鉅額交易
2019/08/15	1	22.75	0	0.00	22.80	1	2,707	0.04%
2019/08/14	6	23.33	1	23.70	23.10	5	2,666	0.19%
2019/08/13	4	23.41	15	23.43	23.30	-11	2,616	-0.42%
2019/08/12	14	23.44	20	23.41	23.55	-6	2,551	-0.24%
2019/08/08	15	22.78	0	0.00	22.75	15	2,376	0.63%
2019/08/06	2	21.25	2	21.60	21.90	0	2,291	0.00%
2019/08/05	2	21.85	2	22.00	21.85	0	2,270	0.00%
2019/08/02	2	21.85	2	22.10	21.90	0	2,278	0.00%
2019/08/01	2	22.60	0	0.00	22.50	2	2,292	0.09%
2019/07/31	2	22.65	0	0.00	22.70	2	2,251	0.09%
2019/07/30	32	22.72	13	22.65	22.50	19	2,184	0.87%
2019/07/25	0	0.00	1	21.60	21.60	-1	2,113	-0.05%
2019/07/23	0	0.00	5	21.40	21.45	-5	2,114	-0.24%
2019/07/22	0	0.00	1	21.45	21.35	-1	2,143	-0.05%
2019/07/19	1	21.10	0	0.00	21.20	1	2,235	0.04%
2019/07/16	0	0.00	1	21.40	21.35	-1	2,440	-0.04%
2019/07/15	0	0.00	2	21.38	21.45	-2	2,511	-0.08%
2019/07/10	5	21.05	0	0.00	21.10	5	2,754	0.18%
2019/07/09	5	21.15	0	0.00	21.15	5	2,893	0.17%
2019/07/08	0	0.00	2	20.90	20.85	-2	2,813	-0.07%
2019/07/03	0	0.00	2	20.55	20.65	-2	3,321	-0.06%
2019/06/28	10	20.40	0	0.00	20.40	10	3,382	0.30%
2019/06/27	0	0.00	1	20.40	20.60	-1	3,407	-0.03%
2019/06/26	0	0.00	1	20.30	20.20	-1	3,426	-0.03%
2019/06/25	1	20.30	0	0.00	20.25	1	3,465	0.03%
2019/06/24	1	20.25	0	0.00	20.25	1	3,491	0.03%
2019/06/21	0	0.00	55	20.78	20.45	-55	3,496	-1.57%
2019/06/20	41	21.02	3	21.13	21.10	38	3,487	1.09%
2019/06/12	15	19.65	0	0.00	19.75	15	3,796	0.40%
2019/06/06	0	0.00	30	19.35	19.30	-30	4,016	-0.75%
2019/06/05	0	0.00	8	19.41	19.40	-8	4,262	-0.19%
2019/06/03	1	19.40	0	19.70	19.40	1	4,471	0.02%
2019/05/30	0	0.00	1	19.10	19.30	-1	4,622	-0.02%
2019/05/29	0	0.00	1	18.85	18.95	-1	5,010	-0.02%
2019/05/28	1	18.55	0	0.00	18.55	1	5,140	0.02%
2019/05/27	1	19.00	0	0.00	18.95	1	5,147	0.02%
2019/05/23	2	19.00	1	19.00	18.95	1	5,190	0.02%
2019/05/21	10	19.20	2	19.45	19.45	8	5,266	0.15%
2019/05/17	10	19.95	0	0.00	19.30	10	5,307	0.19%
2019/05/16	2	20.00	0	0.00	19.85	2	5,331	0.04%
2019/05/15	0	0.00	10	20.10	20.05	-10	5,351	-0.19%
2019/05/14	1	20.00	1	20.20	20.20	0	5,430	0.00%
2019/05/10	4	20.56	1	20.90	20.60	3	5,498	0.05%
2019/05/09	1	21.50	0	0.00	20.85	1	5,609	0.02%
2019/05/07	12	22.08	0	0.00	22.05	12	5,742	0.21%
2019/05/06	1	22.00	1	22.45	22.00	0	5,720	0.00%
2019/05/03	0	0.00	3	22.80	22.80	-3	5,639	-0.05%
2019/05/02	0	0.00	2	23.00	22.90	-2	5,555	-0.04%
2019/04/29	5	22.25	0	0.00	22.20	5	5,488	0.09%
2019/04/26	10	22.55	10	22.60	22.25	0	5,475	0.00%
2019/04/25	0	0.00	2	23.10	22.75	-2	5,471	-0.04%
2019/04/24	2	22.55	31	22.79	22.60	-29	5,519	-0.53%
2019/04/23	3	22.73	1	22.75	22.60	2	5,495	0.04%
2019/04/22	3	23.15	4	23.00	22.90	-1	5,439	-0.02%
2019/04/19	3	22.55	5	22.45	22.45	-2	5,308	-0.04%
2019/04/18	1	22.50	0	0.00	22.00	1	5,233	0.02%
2019/04/17	0	0.00	16	22.31	22.60	-16	5,158	-0.31%
2019/04/16	2	22.63	32	22.46	22.45	-30	5,118	-0.59%
2019/04/15	31	22.30	4	22.46	22.50	27	4,977	0.54%
2019/04/12	0	0.00	5	21.80	21.80	-5	4,825	-0.10%
2019/04/11	16	21.79	0	0.00	21.65	16	4,799	0.33%
2019/04/10	8	22.29	3	22.22	22.10	5	4,723	0.11%
2019/04/09	0	0.00	2	21.45	21.80	-2	4,415	-0.05%
2019/04/08	10	20.95	5	21.00	20.95	5	4,251	0.12%
2019/04/03	1	20.80	0	0.00	21.00	1	4,212	0.02%
2019/04/02	5	20.70	0	0.00	20.70	5	4,189	0.12%
2019/04/01	6	20.73	8	20.58	20.55	-2	4,156	-0.05%
2019/03/29	2	20.80	1	20.90	20.85	1	4,083	0.02%
2019/03/28	2	20.63	2	21.08	20.90	0	4,051	0.00%
2019/03/27	6	20.79	6	20.75	20.75	0	4,027	0.00%
2019/03/26	33	20.80	12	20.82	20.80	21	4,012	0.52%
2019/03/25	1	20.80	1	20.85	20.85	0	4,020	0.00%
2019/03/22	0	0.00	3	21.40	21.20	-3	4,000	-0.07%
2019/03/21	6	21.89	2	21.78	21.70	4	3,969	0.10%
2019/03/20	6	21.02	6	21.21	21.50	0	4,124	0.00%
2019/03/19	2	21.45	0	0.00	21.20	2	4,092	0.05%
2019/03/18	2	21.05	1	21.05	21.15	1	4,062	0.02%
2019/03/15	2	21.15	1	21.15	21.15	1	4,051	0.02%
2019/03/13	2	21.15	7	21.43	21.15	-5	4,052	-0.12%
2019/03/12	7	21.45	0	0.00	21.30	7	4,033	0.17%
2019/03/11	36	21.36	4	21.13	21.15	32	4,010	0.80%
2019/03/08	1	22.30	1	22.25	22.60	0	3,818	0.00%
2019/03/07	0	0.00	2	21.80	22.05	-2	3,709	-0.05%
2019/03/06	3	22.55	0	0.00	22.30	3	3,621	0.08%
2019/03/05	13	22.28	3	22.30	22.10	10	3,530	0.28%
2019/03/04	15	22.85	86.4	22.87	23.00	-71.4	3,385	-2.11%
2019/02/27	18	21.59	12	21.43	21.50	6	2,983	0.20%
2019/02/26	0	0.00	18	21.05	21.00	-18	2,851	-0.63%
2019/02/22	0	0.00	7	21.03	21.00	-7	2,895	-0.24%
2019/02/21	0	0.00	1	21.00	21.10	-1	2,876	-0.03%
2019/02/20	2	21.10	0	0.00	20.90	2	2,815	0.07%
2019/02/19	0	0.00	2	20.95	20.95	-2	2,785	-0.07%
2019/02/15	3	20.90	1	21.00	20.90	2	2,723	0.07%
2019/02/14	0	0.00	3	20.70	20.80	-3	2,685	-0.11%
2019/02/13	6	20.88	10	20.99	20.75	-4	2,648	-0.15%
2019/02/12	5	20.68	10	20.35	20.65	-5	2,545	-0.20%
2019/02/11	2	20.15	1	20.30	20.25	1	2,463	0.04%
2019/01/30	6	20.32	5	20.35	20.10	1	2,412	0.04%
2019/01/29	16	19.86	11	19.81	20.00	5	2,272	0.22%
2019/01/28	0	0.00	5	19.45	19.75	-5	2,101	-0.24%
2019/01/25	3	19.05	0	0.00	19.05	3	2,163	0.14%
2019/01/24	0	0.00	5	18.95	18.95	-5	2,178	-0.23%
2019/01/23	3	18.90	1	18.85	18.90	2	2,185	0.09%
2019/01/22	5	19.25	3	19.05	19.00	2	2,172	0.09%
2019/01/18	1	19.35	0	0.00	19.40	1	2,150	0.05%
2019/01/17	8	19.69	0	0.00	19.40	8	2,157	0.37%
2019/01/16	7	19.88	5	19.95	19.95	2	2,122	0.09%
2019/01/07	0	0.00	5	19.20	19.20	-5	1,935	-0.26%
2019/01/03	0.4	19.05	1	18.90	18.90	-0.7	1,972	-0.03%
2018/12/28	14	18.92	0	0.00	18.90	14	1,978	0.71%
2018/12/26	9	19.03	0	0.00	18.85	9	2,003	0.45%
2018/12/25	0	0.00	1	19.00	18.95	-1	2,007	-0.05%
2018/12/20	0	0.00	3	19.00	19.00	-3	2,036	-0.15%
2018/12/19	2	19.50	0	0.00	19.30	2	2,027	0.10%
2018/12/18	20	19.65	0	0.00	19.50	20	2,063	0.97%
2018/12/17	3	20.15	8	20.33	20.10	-5	2,122	-0.24%
2018/12/14	5	20.30	3	20.22	20.40	2	2,118	0.09%
2018/12/13	17	20.94	6	20.94	20.70	11	2,079	0.53%
2018/12/12	0	0.00	2	19.85	20.15	-2	1,712	-0.12%
2018/12/07	0	0.00	1	19.55	19.45	-1	1,750	-0.06%
2018/12/05	1	19.50	0	0.00	19.40	1	1,700	0.06%
2018/12/04	9	19.81	1	19.95	19.60	8	1,677	0.48%
2018/11/23	0	0.00	5	18.25	18.15	-5	1,547	-0.32%
2018/11/21	5	18.55	0	0.00	18.65	5	1,603	0.31%
2018/11/14	2	18.10	2	18.05	18.25	0	1,579	0.00%
2018/11/07	0	0.00	1	18.45	18.50	-1	1,607	-0.06%
2018/11/06	0	0.00	2	18.30	18.40	-2	1,634	-0.12%
2018/11/02	17	18.88	14	18.93	18.70	3	1,744	0.17%
2018/10/30	0	0.00	5	17.45	17.40	-5	1,662	-0.30%
2018/10/29	5	17.35	0	0.00	17.40	5	1,667	0.30%
2018/10/24	0	0.00	1	17.95	18.00	-1	1,658	-0.06%
2018/10/19	0	0.00	1	18.10	18.45	-1	1,681	-0.06%
2018/10/18	1	18.45	0	0.00	18.30	1	1,678	0.06%
2018/10/16	0	0.00	1	18.45	18.35	-1	1,688	-0.06%
2018/10/15	0	0.00	2	18.40	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	1	18.00	0	0.00	17.95	1	1,648	0.06%
2018/10/09	0	0.00	2	19.65	19.65	-2	1,587	-0.13%
2018/10/08	0	0.00	14	19.75	19.70	-14	1,580	-0.89%
2018/10/05	7	19.74	2	19.88	19.70	5	1,578	0.32%
2018/10/04	12	20.44	0	0.00	20.20	12	1,542	0.78%
2018/10/03	1	20.45	0	0.00	20.40	1	1,531	0.07%
2018/10/02	2	20.73	0	0.00	20.45	2	1,520	0.13%
2018/10/01	25	20.54	25	20.60	20.65	0	1,525	0.00%
2018/09/28	2	20.58	1	20.40	20.40	1	1,531	0.07%
2018/09/26	0	0.00	20	20.60	20.65	-20	1,506	-1.33%
2018/09/25	21	21.06	0	0.00	20.80	21	1,503	1.40%
2018/09/21	5	20.78	3	20.35	20.70	2	1,480	0.14%
2018/09/20	1	20.00	0	0.00	19.95	1	1,382	0.07%
2018/09/19	1	20.50	1	20.45	20.45	0	1,365	0.00%
2018/09/17	5	20.55	0	0.00	20.55	5	1,352	0.37%
2018/09/14	0	0.00	9	20.11	20.40	-9	1,297	-0.69%
2018/09/10	5	19.70	0	0.00	19.55	5	1,254	0.40%
2018/09/07	0	0.00	3	20.17	19.90	-3	1,250	-0.24%
2018/08/29	0	0.00	3	20.55	20.60	-3	1,336	-0.22%
2018/08/27	0	0.00	5	20.55	20.65	-5	1,270	-0.39%
2018/08/21	0	0.00	5	20.20	20.30	-5	1,236	-0.40%
2018/08/20	0	0.00	2	20.05	20.05	-2	1,226	-0.16%
2018/08/15	0	0.00	1	19.70	19.60	-1	1,225	-0.08%
2018/08/13	0	0.00	1	19.30	19.30	-1	1,213	-0.08%
2018/08/09	13	20.08	0	0.00	19.80	13	1,169	1.11%
2018/08/08	0	0.00	5	20.15	20.20	-5	1,060	-0.47%
2018/08/03	0	0.00	70	19.28	19.35	-70	1,041	-6.72%
2018/07/27	70	19.58	0	0.00	19.45	70	1,078	6.49%
2018/07/23	5	18.90	0	0.00	18.90	5	1,061	0.47%
2018/07/18	0	0.00	1	18.55	18.60	-1	1,096	-0.09%
2018/07/12	0	0.00	2	18.15	18.20	-2	1,195	-0.17%
2018/07/11	1	18.10	0	0.00	18.10	1	1,208	0.08%
2018/07/03	0	0.00	1	19.10	18.90	-1	1,196	-0.08%
2018/06/25	2	19.10	5	19.09	19.00	-3	1,155	-0.26%
2018/06/22	0	0.00	1	19.05	19.20	-1	1,160	-0.09%
2018/06/12	0	0.00	1	19.60	19.80	-1	1,141	-0.09%
2018/06/07	0	0.00	7	19.50	19.40	-7	1,126	-0.62%
2018/06/06	0	0.00	1	19.10	19.05	-1	1,055	-0.09%
2018/05/25	0	0.00	3	19.40	19.25	-3	1,114	-0.27%
2018/05/23	1	18.75	0	0.00	18.65	1	1,081	0.09%
2018/05/04	1	18.55	0	0.00	18.50	1	1,300	0.08%
2018/05/03	60	18.87	0	0.00	18.80	60	1,532	3.92%
2018/04/30	1	18.90	0	0.00	19.00	1	1,638	0.06%
2018/04/27	0	0.00	10	19.00	19.00	-10	1,643	-0.61%
2018/04/25	1	19.10	0	0.00	19.15	1	1,676	0.06%
2018/04/24	0	0.00	31	19.60	19.25	-31	1,738	-1.78%
2018/04/13	1	20.60	0	0.00	20.60	1	2,025	0.05%
2018/04/03	0	0.00	3	20.70	20.70	-3	2,037	-0.15%
2018/03/31	0	0.00	10	20.65	20.70	-10	2,035	-0.49%
2018/03/30	0	0.00	10	20.65	20.60	-10	2,039	-0.49%
2018/03/19	1	21.50	0	0.00	21.45	1	2,019	0.05%
2018/03/15	0	0.00	1	21.60	21.60	-1	2,010	-0.05%
2018/03/13	14	21.64	14	21.50	21.50	0	2,030	0.00%
2018/03/08	4	21.18	0	0.00	21.15	4	1,999	0.20%
2018/03/06	1	21.50	0	0.00	21.60	1	1,993	0.05%
2018/03/01	1	21.65	0	0.00	21.70	1	1,996	0.05%
2018/02/27	8	21.52	0	0.00	21.45	8	1,977	0.40%
2018/02/26	5	21.55	0	0.00	21.55	5	1,971	0.25%
2018/02/12	1	20.85	0	0.00	20.80	1	2,002	0.05%
2018/02/07	0	0.00	2	21.50	21.15	-2	1,990	-0.10%
2018/02/06	7	21.24	5	21.27	21.10	2	1,976	0.10%
2018/02/02	1	22.75	0	0.00	22.70	1	1,928	0.05%
2018/02/01	1	23.05	0	0.00	22.70	1	1,937	0.05%
2018/01/31	1	22.85	0	0.00	22.75	1	1,916	0.05%
2018/01/30	2	23.05	1	23.15	22.95	1	1,904	0.05%
2018/01/29	23	23.22	0	0.00	23.25	23	1,906	1.21%
2018/01/26	11	23.60	35	23.87	23.45	-24	1,867	-1.28%
2018/01/25	10	22.95	7	23.49	23.00	3	1,626	0.18%
2018/01/24	1	22.55	0	0.00	22.50	1	1,515	0.07%
2018/01/19	0	0.00	1	22.60	22.60	-1	1,511	-0.07%
2018/01/18	5	23.00	2	22.95	22.90	3	1,485	0.20%
2018/01/17	3	23.40	14	23.31	23.40	-11	1,425	-0.77%
2018/01/16	0	0.00	3	21.55	22.75	-3	1,154	-0.26%
2018/01/09	6	21.76	0	0.00	21.65	6	1,141	0.53%
2018/01/04	3	21.97	0	0.00	22.05	3	1,172	0.26%
2018/01/02	0	0.00	2	22.20	22.20	-2	1,230	-0.16%