康舒 (6282)-元大-彰化民生券商分點個股進出

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

康舒

(6282)

可現股當沖

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

立即追蹤
本地時間:14:30

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-彰化民生券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-彰化民生券商分點個股進出
元大-彰化民生券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	20	34.44	17	34.43	34.55	3	3,434	0.09%
2024/11/21	40	33.94	40	34.17	34.40	0	3,237	0.00%
2024/11/20	23	33.54	14	33.36	33.50	9	2,985	0.30%
2024/11/19	2	32.08	3	31.97	32.00	-1	2,749	-0.04%
2024/11/18	0	0.00	7	31.29	30.95	-7	2,692	-0.26%
2024/11/15	9	31.94	20	32.31	31.85	-11	2,667	-0.41%
2024/11/14	18	32.49	13	32.47	32.05	5	2,646	0.19%
2024/11/13	3	32.60	8	32.96	33.70	-5	2,450	-0.20%
2024/11/12	7.5	30.44	0	0.00	30.65	7.5	2,218	0.34%
2024/11/11	5	31.05	16	31.26	31.40	-11	2,191	-0.50%
2024/11/08	13	32.34	1	32.45	31.70	12	2,217	0.54%
2024/11/07	6.1	33.31	6	33.57	32.90	0.1	2,183	0.00%
2024/11/06	2	33.40	1	33.50	33.75	1	2,174	0.05%
2024/11/05	0	0.00	10	33.10	33.15	-10	2,298	-0.44%
2024/11/04	0	32.85	0	0.00	32.70	0	2,487	0.00%
2024/11/01	0	0.00	2	32.38	33.20	-2	2,618	-0.08%
2024/10/30	1	32.60	0	0.00	32.05	1	2,657	0.04%
2024/10/29	0	32.90	0	0.00	32.80	0	2,686	0.00%
2024/10/25	6	34.94	5	34.20	33.80	1	2,724	0.04%
2024/10/24	1	33.30	4	33.50	33.40	-3	2,726	-0.11%
2024/10/23	6	34.17	0	0.00	33.80	6	2,758	0.22%
2024/10/21	0	0.00	2	34.10	34.30	-2	2,883	-0.07%
2024/10/18	1	34.30	2	34.10	33.85	-1	2,973	-0.03%
2024/10/17	2	34.60	0	0.00	34.30	2	3,014	0.07%
2024/10/15	0	0.00	25	34.16	33.80	-25	3,070	-0.81%
2024/10/14	0	33.70	0	0.00	33.75	0	3,121	0.00%
2024/10/09	0	0.00	1	33.05	33.00	-1	3,535	-0.03%
2024/10/08	1	33.30	0	0.00	33.35	1	3,577	0.03%
2024/09/30	1	34.20	0	0.00	34.00	1	4,324	0.02%
2024/09/27	1	34.35	2	33.85	34.25	-1	4,847	-0.02%
2024/09/26	0	0.00	10	33.50	33.20	-10	4,855	-0.21%
2024/09/24	0	0.00	0.3	32.90	32.95	-0.3	4,956	-0.01%
2024/09/20	0	0.00	1	33.15	33.00	-1	5,101	-0.02%
2024/09/16	0	0.00	3	32.50	32.80	-3	5,336	-0.06%
2024/09/13	3.1	32.14	0	0.00	32.30	3.1	5,440	0.06%
2024/09/11	0	0.00	1	31.70	31.50	-1	6,297	-0.02%
2024/09/10	1	31.40	1	31.40	31.55	0	6,379	0.00%
2024/09/09	0	0.00	2	32.05	32.20	-2	6,449	-0.03%
2024/09/05	0	0.00	1	32.70	31.90	-1	6,558	-0.02%
2024/09/04	3.3	32.34	0	0.00	32.05	3.3	6,656	0.05%
2024/09/03	1	34.30	0	0.00	34.10	1	6,649	0.02%
2024/09/02	2	34.68	0	0.00	34.65	2	6,707	0.03%
2024/08/30	1	35.10	0	0.00	35.00	1	6,748	0.01%
2024/08/28	1	34.90	0	0.00	34.80	1	6,771	0.01%
2024/08/27	2	35.15	0	0.00	35.10	2	6,795	0.03%
2024/08/23	2	34.55	3.3	34.45	35.00	-1.3	6,876	-0.02%
2024/08/22	2	35.65	3	35.38	35.35	-1	6,917	-0.01%
2024/08/16	0.1	34.80	2	34.90	34.75	-2	7,193	-0.03%
2024/08/15	0	0.00	1	35.10	34.80	-1	7,255	-0.01%
2024/08/14	0	0.00	1	35.10	35.45	-1	7,300	-0.01%
2024/08/13	0	35.05	1	35.00	34.85	-1	7,303	-0.01%
2024/08/12	1	33.95	4	35.06	35.30	-3	7,322	-0.04%
2024/08/09	3	34.38	44	34.29	34.25	-41	7,344	-0.56%
2024/08/08	9	33.73	11	33.84	33.75	-2	7,359	-0.03%
2024/08/07	0	0.00	6	32.97	33.95	-6	7,359	-0.08%
2024/08/06	23	29.43	21.2	31.59	30.90	1.9	7,294	0.03%
2024/08/05	30.1	32.17	10	32.06	31.95	20.1	7,185	0.28%
2024/08/02	7.1	36.00	5	36.06	35.50	2.1	7,241	0.03%
2024/08/01	2	36.55	16	36.57	36.85	-14	7,329	-0.19%
2024/07/31	0	0.00	2	36.10	35.90	-2	7,442	-0.03%
2024/07/30	3.1	35.30	2	35.68	35.90	1.1	7,488	0.01%
2024/07/29	2	36.15	20	35.65	35.80	-18	7,480	-0.24%
2024/07/26	2	36.05	1	36.40	36.75	1	7,445	0.01%
2024/07/23	10.1	37.18	40	37.45	37.15	-29.9	7,451	-0.40%
2024/07/22	14	36.72	20	36.79	36.70	-6	7,475	-0.08%
2024/07/19	52.1	38.13	19	38.11	37.95	33.1	7,432	0.44%
2024/07/18	5.1	39.12	13	38.98	38.95	-8	7,447	-0.11%
2024/07/17	16	39.50	4	39.51	39.30	12	7,490	0.16%
2024/07/16	3	39.37	0	0.00	39.25	3	7,604	0.04%
2024/07/15	11	39.25	7	39.10	39.10	4	7,746	0.05%
2024/07/12	9	39.67	4	39.56	39.60	5	7,937	0.06%
2024/07/11	4	40.27	16	40.19	39.45	-12	8,073	-0.15%
2024/07/10	8	39.58	0	0.00	39.20	8	7,837	0.10%
2024/07/09	51	39.12	5	38.97	39.15	46	7,863	0.58%
2024/07/08	3	40.20	2	40.18	40.10	1	7,902	0.01%
2024/07/05	4.1	40.35	23	40.20	40.25	-18.9	7,992	-0.24%
2024/07/04	12	39.56	10.6	39.75	39.90	1.4	7,711	0.02%
2024/07/03	61	39.80	18.3	39.82	39.55	42.7	7,584	0.56%
2024/07/02	1	38.15	1	38.25	38.25	0	7,110	0.00%
2024/07/01	9	38.44	16	38.51	38.30	-7	7,099	-0.10%
2024/06/28	4	38.86	4	38.98	38.85	0	7,080	0.00%
2024/06/27	5	38.99	5	39.15	38.70	0	7,090	0.00%
2024/06/26	1	38.90	1	39.20	38.90	0	7,058	0.00%
2024/06/25	9	38.94	1	38.55	39.40	8	7,074	0.11%
2024/06/24	2	38.70	13	38.57	38.50	-11	7,019	-0.16%
2024/06/21	4	39.08	8	39.08	39.05	-4	7,039	-0.06%
2024/06/20	0	0.00	1	39.05	39.00	-1	7,025	-0.01%
2024/06/19	12	39.28	15	39.49	39.10	-3	7,010	-0.04%
2024/06/18	63	39.36	15	39.39	39.70	48	6,807	0.71%
2024/06/17	5	38.08	0	0.00	37.90	5	6,284	0.08%
2024/06/14	3.1	37.77	2	37.88	37.75	1.1	6,288	0.02%
2024/06/13	1	36.90	21	37.10	37.20	-20	6,241	-0.32%
2024/06/12	1	37.95	0	0.00	37.05	1	6,263	0.02%
2024/06/11	1	37.65	23	37.90	37.70	-22	6,231	-0.35%
2024/06/07	0	0.00	9	37.60	37.60	-9	6,280	-0.14%
2024/06/06	9	36.93	1	37.15	36.90	8	6,282	0.13%
2024/06/05	0	0.00	1	37.35	36.90	-1	6,255	-0.02%
2024/06/04	2	37.30	0	0.00	37.25	2	6,320	0.03%
2024/06/03	5	37.40	0	0.00	37.40	5	6,447	0.08%
2024/05/31	1	37.50	0	0.00	37.50	1	6,503	0.02%
2024/05/30	4	37.78	0	0.00	37.40	4	6,558	0.06%
2024/05/29	22	37.80	0	0.00	37.70	22	6,636	0.33%
2024/05/28	1	37.65	4	37.80	38.10	-3	6,861	-0.04%
2024/05/27	2	37.35	0	0.00	37.65	2	7,290	0.03%
2024/05/24	5	36.50	0	0.00	36.40	5	7,376	0.07%
2024/05/23	3.3	37.30	0	0.00	37.15	3.3	7,327	0.04%
2024/05/22	22	37.98	0	0.00	37.75	22	7,490	0.29%
2024/05/21	1	37.80	0	0.00	38.00	1	7,636	0.01%
2024/05/20	12	37.83	5	37.72	37.60	7	8,194	0.09%
2024/05/17	5	37.43	0	0.00	37.45	5	8,902	0.06%
2024/05/16	2	37.35	25	37.25	37.35	-23	9,344	-0.25%
2024/05/15	5	37.60	0	0.00	37.10	5	9,841	0.05%
2024/05/13	3	37.38	2	37.25	37.20	1	10,200	0.01%
2024/05/10	3	37.28	0	0.00	37.55	3	10,370	0.03%
2024/05/09	3	37.37	20	37.83	37.30	-17	10,844	-0.16%
2024/05/08	27.1	37.69	4	37.64	37.95	23.1	10,925	0.21%
2024/05/07	5.3	38.28	1	38.30	38.30	4.3	11,028	0.04%
2024/05/06	3.4	38.81	1	38.90	38.90	2.4	11,092	0.02%
2024/05/03	0	0.00	1	39.35	39.35	-1	10,976	-0.01%
2024/05/02	1	39.25	2	39.13	40.00	-1	10,957	-0.01%
2024/04/30	0.5	39.71	2	39.75	39.75	-1.5	10,972	-0.01%
2024/04/29	0	0.00	1	39.50	39.90	-1	10,992	-0.01%
2024/04/26	2	39.80	1.9	39.69	39.50	0.1	10,984	0.00%
2024/04/25	5.5	40.11	0	0.00	39.85	5.5	10,967	0.05%
2024/04/24	1	40.40	1	39.75	40.40	0	10,947	0.00%
2024/04/23	0	0.00	2	38.90	38.85	-2	10,931	-0.02%
2024/04/22	4	40.16	0	40.50	39.35	4	10,877	0.04%
2024/04/19	0	0.00	6	40.15	39.50	-6	10,745	-0.06%
2024/04/18	25.1	41.04	28.5	40.91	40.40	-3.4	10,615	-0.03%
2024/04/17	10.4	40.09	7	40.31	40.75	3.4	10,474	0.03%
2024/04/16	4	38.64	10	39.00	38.30	-6	10,305	-0.06%
2024/04/15	0	0.00	35	39.99	39.90	-35	10,315	-0.34%
2024/04/12	7.5	40.31	3.3	40.29	40.45	4.2	10,271	0.04%
2024/04/11	6	39.91	9.2	40.25	40.25	-3.2	10,156	-0.03%
2024/04/10	6.7	39.23	0	0.00	39.20	6.7	9,981	0.07%
2024/04/09	3	38.73	0	0.00	39.00	3	10,013	0.03%
2024/04/08	1	38.50	3	38.48	38.50	-2	10,015	-0.02%
2024/04/03	20	38.85	0	0.00	38.85	20	10,019	0.20%
2024/04/02	0	0.00	9.8	39.02	39.10	-9.8	10,097	-0.10%
2024/04/01	2	39.23	3	39.35	39.40	-1	10,145	-0.01%
2024/03/29	1	38.75	0	0.00	38.75	1	10,193	0.01%
2024/03/28	0	0.00	1.3	38.93	38.90	-1.3	10,175	-0.01%
2024/03/27	3.3	38.93	25	39.00	39.00	-21.7	10,146	-0.21%
2024/03/26	1.1	39.71	1	39.20	39.15	0.1	10,103	0.00%
2024/03/25	0.5	39.95	1.1	40.02	39.90	-0.6	10,099	-0.01%
2024/03/22	1.1	40.45	3	40.25	40.20	-1.9	10,107	-0.02%
2024/03/21	3.5	40.29	1	40.30	40.30	2.5	10,097	0.02%
2024/03/20	3	39.80	1	39.80	39.65	2	10,091	0.02%
2024/03/19	1	39.85	6.1	40.01	39.80	-5.1	10,154	-0.05%
2024/03/18	0	0.00	3	39.65	39.65	-3	10,366	-0.03%
2024/03/14	2	39.20	0	0.00	39.20	2	10,726	0.02%
2024/03/13	2	39.38	0	0.00	39.05	2	10,774	0.02%
2024/03/12	0	0.00	1	40.30	40.30	-1	10,779	-0.01%
2024/03/11	0	0.00	5	40.10	40.00	-5	10,904	-0.05%
2024/03/08	20	40.16	24	39.89	39.85	-4	11,025	-0.04%
2024/03/07	0	0.00	6	40.05	40.00	-6	11,118	-0.05%
2024/03/06	0.3	41.65	20	41.37	41.10	-19.8	11,233	-0.18%
2024/03/05	5	42.10	13	41.97	41.60	-8	11,387	-0.07%
2024/03/04	12.3	42.24	10	41.96	41.80	2.3	11,485	0.02%
2024/03/01	5	42.40	14	42.39	42.25	-9	11,617	-0.08%
2024/02/29	17.5	42.48	21.6	41.68	42.60	-4.1	11,708	-0.04%
2024/02/27	13.1	40.17	2.5	39.86	39.50	10.6	11,723	0.09%
2024/02/26	6	41.02	4.2	40.94	40.60	1.9	13,446	0.01%
2024/02/23	13	40.97	27	40.56	40.55	-14	15,113	-0.09%
2024/02/22	13	41.54	18	41.46	41.50	-5	15,239	-0.03%
2024/02/21	20	42.87	55	41.95	41.45	-35	15,179	-0.23%
2024/02/20	26	44.16	12	43.46	42.85	14	14,721	0.10%
2024/02/19	22.6	43.89	34.3	43.41	43.85	-11.7	14,197	-0.08%
2024/02/16	11.2	43.23	39.6	43.36	43.55	-28.4	13,967	-0.20%
2024/02/15	16	42.39	22	42.50	42.20	-6	13,696	-0.04%
2024/02/05	3	41.22	3	41.80	41.70	0	13,589	0.00%
2024/02/02	11	41.92	9.2	41.50	41.35	1.8	13,461	0.01%
2024/02/01	12.1	42.08	16	41.95	42.00	-3.9	13,292	-0.03%
2024/01/31	7	41.09	6	40.93	40.80	1	12,842	0.01%
2024/01/30	12	40.97	16	41.02	40.50	-4	12,741	-0.03%
2024/01/29	3.1	40.55	9.5	40.32	40.65	-6.4	12,517	-0.05%
2024/01/26	0.4	39.04	5	38.96	38.90	-4.6	12,381	-0.04%
2024/01/25	0	0.00	3	39.50	39.35	-3	12,422	-0.02%
2024/01/24	1	40.00	1	39.85	39.85	0	12,460	0.00%
2024/01/23	3	40.05	3.8	40.01	40.05	-0.8	12,528	-0.01%
2024/01/22	1	39.45	4	39.30	39.45	-3	12,543	-0.02%
2024/01/19	9.1	38.93	1	38.90	38.85	8.1	12,579	0.06%
2024/01/18	2.2	37.86	3.3	38.03	38.30	-1.1	12,595	-0.01%
2024/01/17	4.7	38.09	0	0.00	37.90	4.7	12,633	0.04%
2024/01/16	3.1	39.05	2	38.95	38.85	1.1	12,610	0.01%
2024/01/15	0.3	39.40	0	0.00	39.35	0.3	12,657	0.00%
2024/01/12	1	39.00	7	39.60	38.95	-6	12,760	-0.05%
2024/01/11	6	39.57	0	0.00	39.45	6	12,847	0.05%
2024/01/10	4	38.70	4	38.66	38.75	0	12,892	0.00%
2024/01/09	8	39.13	5	39.13	38.90	3	12,968	0.02%
2024/01/05	2.4	39.75	4	39.90	39.65	-1.6	13,182	-0.01%
2024/01/04	10	39.80	29.1	39.97	39.75	-19.1	13,377	-0.14%
2024/01/03	2	40.15	8	40.12	40.10	-6	13,467	-0.04%
2024/01/02	2.5	41.09	0	0.00	40.85	2.5	13,473	0.02%
2023/12/29	29	41.15	2.3	41.16	41.10	26.7	13,509	0.20%
2023/12/28	16	41.31	7.7	41.49	41.25	8.3	13,529	0.06%
2023/12/27	5	41.12	11	41.35	40.90	-6	13,590	-0.04%
2023/12/26	3	41.30	8	41.06	41.30	-5	13,787	-0.04%
2023/12/25	5	40.91	7	40.80	40.50	-2	13,817	-0.01%
2023/12/22	8.7	40.68	6.4	40.59	40.45	2.3	13,842	0.02%
2023/12/21	2.2	40.53	7	40.65	40.55	-4.8	13,877	-0.03%
2023/12/20	8	40.75	7	40.80	40.90	1	13,918	0.01%
2023/12/18	10.3	40.56	0	0.00	40.05	10.3	14,091	0.07%
2023/12/15	2.3	40.61	4	40.61	40.50	-1.7	14,169	-0.01%
2023/12/14	7	40.48	4	40.43	40.55	3	14,320	0.02%
2023/12/13	29	40.81	52	40.36	40.05	-23	14,340	-0.16%
2023/12/12	25.1	41.61	11	41.30	41.25	14.1	14,203	0.10%
2023/12/11	42	42.58	33	42.88	42.00	9	14,209	0.06%
2023/12/08	16	42.01	4	42.04	41.75	12	14,044	0.09%
2023/12/07	26.1	42.24	16	42.12	41.80	10.1	14,679	0.07%
2023/12/06	3	41.83	2	42.13	41.50	1	14,734	0.01%
2023/12/05	18	41.58	5	41.23	41.60	13	14,713	0.09%
2023/12/04	6	41.61	0	0.00	41.25	6	14,650	0.04%
2023/12/01	16	42.22	12	42.42	42.10	4	14,631	0.03%
2023/11/30	19.1	41.90	20	42.00	41.90	-0.9	14,758	-0.01%
2023/11/29	16	41.96	5	41.74	41.65	11	14,853	0.07%
2023/11/28	24	42.05	20	41.98	41.80	4	15,043	0.03%
2023/11/27	21	43.02	41	43.04	42.30	-20	14,918	-0.13%
2023/11/24	51.1	43.55	39	43.69	43.70	12.1	14,718	0.08%
2023/11/23	266.1	44.89	232.3	44.71	43.75	33.8	14,331	0.24%	大買/大賣/
2023/11/22	66.2	42.83	81.3	43.14	44.10	-15.1	12,667	-0.12%
2023/11/21	59	39.88	69.1	40.54	40.70	-10.1	11,159	-0.09%
2023/11/20	1	38.60	39	39.38	39.45	-38	11,274	-0.34%
2023/11/17	34	39.13	5	38.88	38.95	29	11,838	0.24%
2023/11/16	44	39.26	98	39.04	39.45	-54	12,003	-0.45%
2023/11/15	94	38.08	14	38.24	38.35	80	11,935	0.67%
2023/11/14	22.5	37.53	7	37.08	37.15	15.5	12,047	0.13%
2023/11/13	11	37.60	74	37.40	38.40	-63	12,162	-0.52%
2023/11/10	26	39.12	2	38.78	39.10	24	12,194	0.20%
2023/11/09	19	39.10	1	39.10	39.00	18	12,456	0.14%
2023/11/08	1	39.70	22	39.52	39.55	-21	12,864	-0.16%
2023/11/07	17.7	39.24	20	39.28	39.20	-2.3	13,105	-0.02%
2023/11/06	55	39.36	2.1	39.50	39.55	52.9	14,180	0.37%
2023/11/03	1	39.40	5	39.02	38.80	-4	14,553	-0.03%
2023/11/02	1	38.45	0	0.00	38.60	1	14,975	0.01%
2023/11/01	3.3	38.17	3	37.95	38.00	0.3	15,472	0.00%
2023/10/31	25	39.24	46.1	38.42	38.00	-21.1	15,773	-0.13%
2023/10/30	12.5	39.47	38	39.57	39.20	-25.6	16,754	-0.15%
2023/10/27	7.4	38.83	5	38.78	38.55	2.4	17,835	0.01%
2023/10/26	51.3	39.08	57	38.99	38.95	-5.7	19,965	-0.03%
2023/10/25	37.7	40.05	11.1	40.23	39.70	26.6	20,822	0.13%
2023/10/24	10	39.77	0	0.00	40.00	10	21,932	0.05%
2023/10/23	6.6	39.17	7	39.54	39.50	-0.5	22,787	0.00%
2023/10/20	12	38.90	18	39.20	39.40	-6	23,267	-0.03%
2023/10/19	12.1	39.58	12	39.92	39.70	0.1	23,658	0.00%
2023/10/18	22	40.04	6	40.15	39.95	16	24,055	0.07%
2023/10/17	9.1	41.26	47	40.91	40.70	-37.9	24,732	-0.15%
2023/10/16	30	41.41	38	41.92	41.45	-8	25,612	-0.03%
2023/10/13	6	42.86	23	43.05	42.80	-17	27,961	-0.06%
2023/10/12	57	43.72	3	43.32	43.45	54	30,081	0.18%
2023/10/11	29	43.49	36	43.13	42.35	-7	30,210	-0.02%
2023/10/06	11	43.67	3	43.88	43.70	8	30,670	0.03%
2023/10/05	26	44.36	3	44.53	44.30	23	31,388	0.07%
2023/10/04	2.1	43.67	18	43.84	43.85	-15.9	31,815	-0.05%
2023/10/03	31.2	44.79	64	44.83	44.20	-32.8	32,722	-0.10%
2023/10/02	6	44.68	19	45.01	45.45	-13	33,628	-0.04%
2023/09/28	23.2	43.76	4	43.88	43.70	19.2	34,336	0.06%
2023/09/27	7	43.06	24	42.96	43.10	-17	35,761	-0.05%
2023/09/26	32.1	43.44	10	43.51	43.20	22.1	37,794	0.06%
2023/09/25	26	43.44	2	43.60	43.45	24	38,974	0.06%
2023/09/22	4	42.71	16	43.26	43.50	-12	39,302	-0.03%
2023/09/21	18	42.54	36	42.50	42.60	-18	39,267	-0.05%
2023/09/20	36	43.87	3	43.50	43.15	33	39,189	0.08%
2023/09/19	27.3	44.29	17	44.02	43.40	10.3	39,311	0.03%
2023/09/18	11.1	44.94	45	44.88	44.65	-33.9	39,690	-0.09%
2023/09/15	8	45.75	6	45.79	45.75	2	40,063	0.00%
2023/09/14	17	45.49	29	45.50	45.70	-12	40,128	-0.03%
2023/09/13	16.6	45.03	16	44.99	45.05	0.6	40,247	0.00%
2023/09/12	127.4	46.43	70	46.13	45.40	57.4	40,652	0.14%	大買/
2023/09/11	21.4	44.58	24	44.36	44.85	-2.6	40,603	-0.01%
2023/09/08	12.2	46.34	5	46.34	45.80	7.2	40,753	0.02%
2023/09/07	20	47.08	5.5	47.11	47.00	14.5	40,959	0.04%
2023/09/06	9	47.53	61	47.29	47.35	-52	41,183	-0.13%
2023/09/05	14	47.06	84.4	47.26	47.20	-70.4	41,306	-0.17%
2023/09/04	25.2	45.13	47.5	45.52	45.90	-22.4	41,445	-0.05%
2023/09/01	31.8	46.75	5	46.62	46.35	26.8	41,770	0.06%
2023/08/31	41.1	46.16	12	46.07	46.45	29.1	42,779	0.07%
2023/08/30	12	46.55	1	46.45	46.45	11	44,062	0.02%
2023/08/29	12.3	46.39	6	46.54	46.55	6.3	45,482	0.01%
2023/08/28	4.2	46.13	11	46.31	46.35	-6.8	46,384	-0.01%
2023/08/25	53.3	46.93	7	47.24	46.85	46.3	46,902	0.10%
2023/08/24	29	47.65	6.7	47.71	47.10	22.3	46,948	0.05%
2023/08/23	67	48.70	8.6	47.94	47.85	58.4	47,201	0.12%
2023/08/22	26.2	49.93	21	50.01	49.90	5.2	46,884	0.01%
2023/08/21	24	50.48	2	50.80	50.40	22	46,749	0.05%
2023/08/18	46	51.03	12	50.83	50.20	34	47,029	0.07%
2023/08/17	19.1	50.47	41.5	50.90	51.90	-22.4	47,268	-0.05%
2023/08/16	19	50.61	18.1	50.32	50.60	0.9	47,831	0.00%
2023/08/15	24.7	50.85	68	50.64	50.80	-43.3	48,675	-0.09%
2023/08/14	42.3	49.40	14	49.47	49.10	28.3	49,027	0.06%
2023/08/11	22	51.24	8	51.25	50.90	14	48,792	0.03%
2023/08/10	104.5	52.36	52	52.35	50.90	52.5	48,516	0.11%	大買/
2023/08/09	75.1	53.02	64.2	53.79	52.90	10.9	47,486	0.02%
2023/08/08	44	54.03	123	53.75	54.30	-79	47,202	-0.17%	大賣/
2023/08/07	82.3	53.54	27.1	54.07	54.60	55.2	46,958	0.12%
2023/08/04	61.1	51.64	2	52.20	52.30	59.1	46,645	0.13%
2023/08/02	73.4	52.06	57	51.59	51.20	16.4	46,533	0.04%
2023/08/01	69.6	55.64	44	54.92	54.20	25.6	45,650	0.06%
2023/07/31	198.3	57.73	172.2	57.64	55.50	26	44,794	0.06%	大買/大賣/
2023/07/28	106.4	54.51	128.5	54.39	54.90	-22.1	42,884	-0.05%	大買/大賣/
2023/07/27	31.2	53.30	86	53.41	54.40	-54.8	42,240	-0.13%
2023/07/26	150.1	51.38	154.6	51.45	51.80	-4.5	41,399	-0.01%	大買/大賣/
2023/07/25	22.2	52.45	34.6	52.83	51.80	-12.4	41,221	-0.03%
2023/07/24	96	52.38	64	52.00	51.70	32	41,224	0.08%
2023/07/21	55.2	53.26	85	53.30	53.30	-29.9	41,214	-0.07%
2023/07/20	113.1	55.03	117	54.62	54.40	-3.9	41,816	-0.01%	大買/大賣/
2023/07/19	98	54.39	90.5	54.08	55.00	7.5	41,858	0.02%
2023/07/18	455	56.23	431.2	55.50	52.70	23.9	42,707	0.06%	大買/大賣/
2023/07/17	199.1	54.90	199	55.37	56.10	0.1	42,738	0.00%	大買/大賣/
2023/07/14	17	51.25	53	51.06	51.20	-36	41,616	-0.09%
2023/07/13	129.3	51.03	86	50.42	50.00	43.3	41,722	0.10%	大買/
2023/07/12	47.1	51.93	49	51.64	51.80	-1.9	41,607	0.00%
2023/07/11	27.6	50.67	19.5	50.87	50.50	8.1	40,894	0.02%
2023/07/10	54.4	52.48	54	51.50	51.10	0.4	40,558	0.00%
2023/07/07	54	53.06	45.3	53.30	53.10	8.8	39,683	0.02%
2023/07/06	71	52.95	59	52.65	52.20	12	38,769	0.03%
2023/07/05	87.1	54.17	68	54.53	53.60	19.1	37,858	0.05%
2023/07/04	99	50.64	149.4	51.14	50.90	-50.4	36,367	-0.14%	大賣/
2023/07/03	110.2	49.10	114.2	49.41	48.90	-4	34,318	-0.01%	大買/大賣/
2023/06/30	13	44.96	11	45.95	46.45	2	33,156	0.01%
2023/06/29	0.1	44.40	0	0.00	44.10	0.1	32,804	0.00%
2023/06/28	5	44.76	8	44.70	44.30	-3	32,764	-0.01%
2023/06/27	111	44.29	1	44.35	44.50	110	32,815	0.34%	大買/鉅額交易
2023/06/26	42.1	46.41	121	46.40	45.55	-79	32,644	-0.24%	大賣/
2023/06/21	29	47.91	38	48.26	48.80	-9	32,215	-0.03%
2023/06/20	22	47.26	5	47.55	46.90	17	31,953	0.05%
2023/06/19	36.2	46.95	41	47.13	46.65	-4.8	31,896	-0.02%
2023/06/16	25	48.36	29	48.54	47.70	-4	31,826	-0.01%
2023/06/15	77	48.11	33	48.34	48.45	44	31,480	0.14%
2023/06/14	5	47.06	6	47.66	47.00	-1	31,053	0.00%
2023/06/13	26	47.67	35	47.24	47.55	-9	30,911	-0.03%
2023/06/12	25	48.03	16	47.80	47.60	9	30,884	0.03%
2023/06/09	26.3	47.82	43	47.82	47.90	-16.8	30,833	-0.05%
2023/06/08	35	48.09	12	48.40	47.20	23	30,866	0.07%
2023/06/07	76	48.73	40	48.38	48.10	36	30,694	0.12%
2023/06/06	131.2	48.94	134.4	48.60	49.20	-3.3	30,757	-0.01%	大買/大賣/
2023/06/05	132.2	51.09	102	50.92	51.20	30.2	30,189	0.10%	大買/大賣/
2023/06/02	54	47.86	120	48.63	49.85	-66	29,311	-0.23%	大賣/
2023/06/01	104	45.77	51	45.92	45.35	53	28,629	0.19%	大買/
2023/05/31	26	44.96	76.6	44.92	45.00	-50.6	27,799	-0.18%
2023/05/30	98.1	44.29	17	43.93	43.60	81.1	27,272	0.30%
2023/05/29	9.2	44.18	23	44.54	44.05	-13.9	27,500	-0.05%
2023/05/26	8	42.76	8	42.85	42.15	0	27,080	0.00%
2023/05/25	4	43.81	21	43.75	43.50	-17	27,046	-0.06%
2023/05/24	24.2	44.23	68	43.67	43.90	-43.8	27,509	-0.16%
2023/05/23	49	43.94	89	44.11	43.70	-40	28,127	-0.14%
2023/05/22	47	43.86	39	44.10	43.70	8	27,785	0.03%
2023/05/19	31	43.14	75	43.36	42.50	-44	26,995	-0.16%
2023/05/18	54	41.56	57	42.17	42.20	-3	26,067	-0.01%
2023/05/17	20	40.14	13	40.44	39.95	7	25,602	0.03%
2023/05/15	1.5	39.19	1	39.00	38.95	0.5	25,739	0.00%
2023/05/12	20	39.24	19	39.48	39.55	1	26,196	0.00%
2023/05/11	16.1	38.90	2	38.90	38.80	14.1	27,085	0.05%
2023/05/10	16.6	40.47	41	40.40	40.10	-24.4	27,456	-0.09%
2023/05/09	41.4	41.94	5	41.22	40.85	36.4	28,203	0.13%
2023/05/08	1	42.75	24	42.10	42.55	-23	28,589	-0.08%
2023/05/05	36	41.61	7	41.59	41.70	29	28,955	0.10%
2023/05/04	28	42.09	35	42.18	42.25	-7	29,544	-0.02%
2023/05/03	26	42.38	12	42.24	42.10	14	30,042	0.05%
2023/05/02	15	43.16	23	43.22	43.20	-8	30,939	-0.03%
2023/04/28	64.1	43.32	25	43.16	42.30	39.1	31,074	0.13%
2023/04/27	39	43.13	55	43.39	43.45	-16	30,334	-0.05%
2023/04/26	60	41.70	44	42.47	42.75	16	29,778	0.05%
2023/04/25	61	43.68	48	43.28	43.00	13	29,262	0.04%
2023/04/24	73	44.69	102	44.56	45.50	-29	28,135	-0.10%	大賣/
2023/04/21	185.2	44.38	200	44.45	43.60	-14.8	27,259	-0.05%	大買/大賣/
2023/04/20	240	45.04	293	44.60	44.10	-53	25,445	-0.21%	大買/大賣/
2023/04/19	128	41.83	57	42.97	43.60	71	22,841	0.31%	大買/
2023/04/18	45	40.57	24	40.71	39.65	21	21,741	0.10%
2023/04/17	8	40.36	63	39.84	40.45	-55	21,293	-0.26%
2023/04/14	3	38.35	0	0.00	38.20	3	20,859	0.01%
2023/04/13	11	38.92	10	38.92	38.70	1	20,818	0.00%
2023/04/12	11	39.50	12	39.55	39.55	-1	20,666	0.00%
2023/04/11	3	39.45	12	39.67	39.10	-9	20,577	-0.04%
2023/04/10	11	39.21	6	39.10	38.90	5	20,426	0.02%
2023/04/07	14	38.59	2	38.40	38.80	12	20,339	0.06%
2023/04/06	1	38.55	2	38.55	38.25	-1	20,286	0.00%
2023/03/31	2	38.50	2	38.45	38.55	0	20,243	0.00%
2023/03/30	3	38.40	0	0.00	38.25	3	20,171	0.01%
2023/03/29	3	38.55	1	38.60	38.20	2	20,138	0.01%
2023/03/28	16	38.21	4	38.10	38.25	12	20,130	0.06%
2023/03/27	2	39.13	2	39.53	39.00	0	19,980	0.00%
2023/03/24	11	39.15	30	38.98	39.15	-19	19,905	-0.10%
2023/03/23	34.3	39.42	40	39.26	38.95	-5.7	19,818	-0.03%
2023/03/22	25.2	40.60	24	40.26	40.05	1.2	19,608	0.01%
2023/03/21	24	40.81	22	40.71	40.55	2	19,464	0.01%
2023/03/20	14.5	39.62	11	39.95	40.00	3.5	19,267	0.02%
2023/03/17	41	40.72	36	40.57	40.20	5	19,160	0.03%
2023/03/16	15	40.34	6	40.53	40.30	9	18,916	0.05%
2023/03/15	14	41.03	23	41.13	40.65	-9	18,713	-0.05%
2023/03/14	60	40.72	52.5	40.60	40.45	7.5	18,427	0.04%
2023/03/13	32	39.49	46	40.11	40.40	-14	18,211	-0.08%
2023/03/10	44.5	39.82	74	39.82	39.60	-29.5	18,022	-0.16%
2023/03/09	91.1	41.24	42	40.91	41.00	49.1	17,743	0.28%
2023/03/08	45	41.65	47.1	41.72	42.60	-2.1	17,033	-0.01%
2023/03/07	45	41.40	42	41.70	41.25	3	16,222	0.02%
2023/03/06	85	40.61	76.5	40.82	40.95	8.5	15,670	0.05%
2023/03/03	15	39.22	7	39.39	39.15	8	14,883	0.05%
2023/03/02	13	39.59	1	39.45	39.30	12	14,712	0.08%
2023/03/01	16	39.31	11	39.58	39.70	5	14,472	0.03%
2023/02/24	9	38.15	9.1	38.29	38.00	-0.1	13,947	0.00%
2023/02/23	11	39.21	16	39.01	38.90	-5	13,626	-0.04%
2023/02/22	41	39.49	18	39.63	39.25	23	13,325	0.17%
2023/02/21	34.1	39.56	88	39.89	41.35	-53.9	12,743	-0.42%
2023/02/20	46	38.22	19	38.13	38.00	27	11,775	0.23%
2023/02/17	5	37.70	1	37.75	37.85	4	11,738	0.03%
2023/02/16	1	37.55	28	37.48	37.45	-27	11,607	-0.23%
2023/02/15	9	37.44	13	37.21	36.95	-4	11,476	-0.03%
2023/02/14	27	37.05	10	37.16	36.80	17	11,304	0.15%
2023/02/13	11	37.55	7.3	37.58	37.40	3.7	11,196	0.03%
2023/02/10	88.3	38.74	25	38.37	37.80	63.3	11,041	0.57%
2023/02/09	54	38.72	63	38.37	38.75	-9	10,531	-0.09%
2023/02/08	55	37.48	38	37.88	36.85	17	9,585	0.18%
2023/02/07	62	36.48	76	37.24	37.85	-14	8,994	-0.16%
2023/02/06	24	37.56	12	37.98	38.35	12	8,026	0.15%
2023/02/03	30	38.26	34	38.08	38.30	-4	7,409	-0.05%
2023/02/02	22	37.14	42	37.52	38.00	-20	6,824	-0.29%
2023/02/01	21	35.88	40.1	35.96	36.45	-19.1	5,941	-0.32%
2023/01/31	27	34.32	54	34.81	35.20	-27	5,156	-0.52%
2023/01/30	3	32.45	34	32.44	32.60	-31	4,049	-0.77%
2023/01/17	3	29.30	2	29.20	29.65	1	3,594	0.03%
2023/01/16	2	29.30	0	0.00	29.15	2	3,596	0.06%
2023/01/13	3	29.28	0	0.00	29.20	3	3,613	0.08%
2023/01/12	6	29.59	0	0.00	29.35	6	3,685	0.16%
2023/01/10	1	29.90	6	29.99	29.65	-5	3,701	-0.14%
2023/01/09	3	30.32	2	30.60	30.40	1	3,687	0.03%
2023/01/06	1	30.50	0	0.00	30.30	1	3,680	0.03%
2023/01/05	1	30.85	1	30.95	30.40	0	3,744	0.00%
2023/01/04	19	30.88	10.1	30.78	30.65	8.9	3,743	0.24%
2023/01/03	0	0.00	2	30.70	30.60	-2	3,722	-0.05%
2022/12/30	4	29.93	6	30.03	29.85	-2	3,717	-0.05%
2022/12/29	1	29.45	2	29.33	29.45	-1	3,859	-0.03%
2022/12/28	1	30.00	0	0.00	29.80	1	3,871	0.03%
2022/12/27	1	30.50	5	30.55	30.35	-4	3,897	-0.10%
2022/12/26	5	30.45	0	0.00	30.30	5	3,913	0.13%
2022/12/23	0	0.00	11	30.23	30.40	-11	3,938	-0.28%
2022/12/22	11	30.35	12	30.58	30.15	-1	4,023	-0.02%
2022/12/21	15	30.13	5	30.35	30.00	10	4,099	0.24%
2022/12/20	10	29.90	6	30.23	29.75	4	4,113	0.10%
2022/12/19	1	30.15	11	30.30	30.40	-10	4,133	-0.24%
2022/12/16	12	30.45	2	30.45	30.10	10	4,159	0.24%
2022/12/15	3	31.30	17	31.12	31.00	-14	4,148	-0.34%
2022/12/14	1	30.70	1	30.60	30.85	0	4,128	0.00%
2022/12/13	0	0.00	12	30.41	30.35	-12	4,218	-0.28%
2022/12/12	2	30.15	11	30.07	30.25	-9	4,227	-0.21%
2022/12/09	13	30.47	10	30.08	30.05	3	4,290	0.07%
2022/12/08	5	29.90	8	30.08	29.90	-3	4,284	-0.07%
2022/12/07	3	30.20	13	30.40	29.90	-10	4,285	-0.23%
2022/12/06	13	30.42	3	30.58	30.20	10	4,259	0.23%
2022/12/05	5	31.05	20	31.16	31.10	-15	4,283	-0.35%
2022/12/02	4	30.93	70	31.13	30.90	-66	4,236	-1.56%
2022/12/01	77	30.56	18	30.43	30.35	59	4,090	1.44%
2022/11/30	15	30.15	1	30.10	30.00	14	4,014	0.35%
2022/11/29	2	30.15	0	0.00	30.15	2	4,026	0.05%
2022/11/28	5	29.83	3	29.75	29.80	2	4,023	0.05%
2022/11/25	3	30.13	2	30.20	29.85	1	4,051	0.02%
2022/11/24	9	29.62	6	29.94	29.95	3	4,013	0.07%
2022/11/23	3	29.30	13	29.45	29.35	-10	3,981	-0.25%
2022/11/22	11	29.39	0	0.00	29.30	11	4,025	0.27%
2022/11/21	1	29.80	5	29.85	29.65	-4	4,037	-0.10%
2022/11/18	1	29.60	5	30.25	29.60	-4	4,047	-0.10%
2022/11/17	16	30.20	10	30.40	30.05	6	4,006	0.15%
2022/11/16	12	30.08	3	30.47	29.90	9	3,918	0.23%
2022/11/15	22	30.24	1	30.25	30.40	21	3,853	0.54%
2022/11/14	1	29.50	0	0.00	29.55	1	3,646	0.03%
2022/11/11	1	29.15	60	29.12	29.15	-59	3,639	-1.62%
2022/11/10	2	29.15	5	29.45	29.05	-3	3,731	-0.08%
2022/11/09	6	29.63	0	0.00	29.45	6	3,743	0.16%
2022/11/08	0	0.00	14	29.45	29.50	-14	3,698	-0.38%
2022/11/04	5	29.75	23	29.75	29.85	-18	3,647	-0.49%
2022/11/03	2	29.08	7	28.77	29.00	-5	3,582	-0.14%
2022/11/02	2	28.68	12	28.76	28.75	-10	3,572	-0.28%
2022/11/01	5	28.06	0	0.00	28.40	5	3,575	0.14%
2022/10/31	0	0.00	12	27.74	27.60	-12	3,581	-0.34%
2022/10/28	7	27.57	6	27.44	27.40	1	3,635	0.03%
2022/10/27	5	27.80	1	27.75	27.85	4	3,700	0.11%
2022/10/26	2	27.90	1	27.90	27.60	1	3,758	0.03%
2022/10/25	0	0.00	2	27.70	27.65	-2	3,875	-0.05%
2022/10/24	1	27.40	0	0.00	27.40	1	4,217	0.02%
2022/10/21	4	27.40	5	27.55	27.45	-1	4,228	-0.02%
2022/10/20	6	27.34	0.3	27.75	27.30	5.7	4,225	0.13%
2022/10/19	0	0.00	4	28.30	27.85	-4	4,199	-0.10%
2022/10/18	2	28.18	0	0.00	28.25	2	4,225	0.05%
2022/10/17	3	27.32	0	0.00	27.80	3	4,251	0.07%
2022/10/14	3.3	28.15	1	27.95	28.15	2.3	4,281	0.05%
2022/10/13	1	27.70	0	0.00	27.20	1	4,332	0.02%
2022/10/11	11	28.87	0	0.00	28.75	11	4,388	0.25%
2022/10/07	0	0.00	0.3	29.60	29.60	-0.3	4,430	-0.01%
2022/10/06	4	29.76	14	29.89	29.85	-10	4,486	-0.22%
2022/10/05	12	28.92	4	29.03	28.90	8	4,372	0.18%
2022/10/04	4	28.70	3	28.50	28.75	1	4,383	0.02%
2022/10/03	3	28.17	1	28.10	28.00	2	4,462	0.04%
2022/09/30	3	27.75	2	28.03	28.15	1	4,609	0.02%
2022/09/29	7	28.44	5	28.41	28.20	2	4,664	0.04%
2022/09/28	8	27.96	6	28.52	27.75	2	4,663	0.04%
2022/09/27	5	27.99	2	27.95	28.20	3	4,600	0.07%
2022/09/26	1.2	28.60	2	28.60	27.80	-0.9	4,633	-0.02%
2022/09/23	2.2	29.97	2	29.50	29.50	0.2	4,634	0.00%
2022/09/21	1	30.10	2.2	30.11	30.05	-1.2	4,752	-0.02%
2022/09/20	4	29.76	2	30.10	30.30	2	4,883	0.04%
2022/09/19	0	0.00	2	29.03	28.85	-2	4,809	-0.04%
2022/09/16	2	29.80	5	30.02	29.60	-3	4,830	-0.06%
2022/09/15	0.1	29.80	5	29.86	29.55	-4.9	4,799	-0.10%
2022/09/14	0	28.95	3	28.93	29.45	-3	4,721	-0.06%
2022/09/13	0	0.00	1	29.40	29.20	-1	4,755	-0.02%
2022/09/12	2.1	29.35	0	0.00	29.30	2.1	4,786	0.04%
2022/09/08	1	28.50	0	0.00	28.90	1	4,750	0.02%
2022/09/07	2	28.18	0	0.00	28.10	2	4,776	0.04%
2022/09/06	2	28.50	0.1	28.90	28.50	1.9	4,865	0.04%
2022/09/05	1	28.90	15.1	28.92	28.85	-14.1	4,866	-0.29%
2022/09/02	0	0.00	2	29.60	29.45	-2	4,858	-0.04%
2022/09/01	4	29.79	0	0.00	29.55	4	4,867	0.08%
2022/08/31	5	30.29	0	0.00	30.30	5	4,882	0.10%
2022/08/30	1	29.65	0	0.00	29.55	1	4,830	0.02%
2022/08/29	3	29.43	1	29.50	29.50	2	4,860	0.04%
2022/08/26	13	30.65	0	30.80	30.60	13	4,817	0.27%
2022/08/25	3.1	30.58	1	30.60	30.70	2.1	4,802	0.04%
2022/08/24	0	0.00	14	30.40	30.35	-14	4,814	-0.29%
2022/08/23	2	30.35	0	0.00	30.35	2	4,826	0.04%
2022/08/22	1	30.70	1	31.00	30.55	0	4,838	0.00%
2022/08/19	0	0.00	2	30.60	30.55	-2	4,798	-0.04%
2022/08/18	2	30.45	5	30.35	30.50	-3	4,790	-0.06%
2022/08/17	9	30.32	4	30.41	30.25	5	4,779	0.10%
2022/08/16	1	31.15	1	31.20	31.20	0	4,682	0.00%
2022/08/15	1	31.15	1	31.25	31.25	0	4,692	0.00%
2022/08/12	3	30.47	0	0.00	30.50	3	4,800	0.06%
2022/08/09	1	29.80	2	30.10	30.10	-1	4,986	-0.02%
2022/08/05	1.1	30.01	4	30.08	29.95	-3	4,964	-0.06%
2022/08/04	5	29.94	1.1	30.40	29.90	3.9	4,959	0.08%
2022/08/03	21	30.89	5.2	30.61	30.50	15.8	4,927	0.32%
2022/08/02	3	31.28	12	31.33	31.35	-9	4,893	-0.18%
2022/08/01	15	31.86	83	32.01	31.95	-68	4,889	-1.39%
2022/07/29	25.2	30.79	24	31.16	31.90	1.2	4,757	0.03%
2022/07/28	2	30.55	1	30.45	30.40	1	4,468	0.02%
2022/07/27	2	30.30	0	0.00	30.60	2	4,453	0.04%
2022/07/26	20	30.24	1	30.35	30.10	19	4,433	0.43%
2022/07/25	0	0.00	3	31.05	31.00	-3	4,395	-0.07%
2022/07/22	0	0.00	2	31.68	31.35	-2	4,372	-0.05%
2022/07/21	23	31.73	12	31.18	31.75	11	4,397	0.25%
2022/07/20	43	31.65	10	31.30	31.20	33	4,370	0.76%
2022/07/19	2	31.35	1	31.40	31.50	1	4,411	0.02%
2022/07/18	24	31.14	3.2	31.34	31.05	20.8	4,407	0.47%
2022/07/15	6	31.10	5	31.01	31.10	1	4,350	0.02%
2022/07/14	9	30.26	6	30.45	30.90	3	4,320	0.07%
2022/07/13	7	30.04	7	30.16	30.00	0	4,256	0.00%
2022/07/12	4	29.35	6.1	29.38	29.25	-2.1	4,282	-0.05%
2022/07/11	12.3	30.50	6	30.57	30.20	6.3	4,322	0.15%
2022/07/08	8	30.06	33	29.78	30.30	-25	4,278	-0.58%
2022/07/07	12	28.63	2	28.85	28.90	10	4,186	0.24%
2022/07/06	14	28.88	12	28.67	28.60	2	4,222	0.05%
2022/07/05	0	0.00	4	27.94	28.10	-4	4,306	-0.09%
2022/07/04	2	27.53	0	0.00	27.55	2	4,364	0.05%
2022/07/01	10	29.29	32.1	28.62	28.35	-22.1	4,636	-0.48%
2022/06/30	1	28.80	8	29.63	28.80	-7	4,741	-0.15%
2022/06/29	17	30.29	5	30.19	30.20	12	4,745	0.25%
2022/06/28	14.1	30.42	8	30.63	30.80	6.1	4,778	0.13%
2022/06/27	1	29.70	9	29.84	29.80	-8	4,773	-0.17%
2022/06/24	9	29.45	9	29.52	29.80	0	4,888	0.00%
2022/06/23	1	28.65	0	0.00	28.90	1	4,897	0.02%
2022/06/21	1	27.55	0	0.00	28.75	1	5,190	0.02%
2022/06/20	11	27.55	1	27.60	27.20	10	5,300	0.19%
2022/06/16	6	29.30	8	29.39	28.60	-2	5,606	-0.04%
2022/06/15	7	29.19	7	29.42	29.35	0	5,699	0.00%
2022/06/14	2	28.00	1	28.15	28.90	1	5,669	0.02%
2022/06/13	1	28.35	5	28.46	28.45	-4	5,760	-0.07%
2022/06/10	2	29.30	6	29.27	29.30	-4	5,851	-0.07%
2022/06/09	17	30.00	16	29.67	29.65	1	6,019	0.02%
2022/06/08	5	29.83	0	0.00	29.70	5	6,068	0.08%
2022/06/07	1	29.60	0	0.00	29.55	1	6,206	0.02%
2022/06/06	3	29.42	0	0.00	29.30	3	6,325	0.05%
2022/06/01	20	29.43	10	29.70	29.45	10	6,505	0.15%
2022/05/31	16	29.21	6	29.45	29.15	10	6,659	0.15%
2022/05/30	0	0.00	2	29.25	29.40	-2	6,732	-0.03%
2022/05/27	2	29.00	0	0.00	28.90	2	6,752	0.03%
2022/05/26	2	28.80	2	29.10	28.55	0	6,779	0.00%
2022/05/24	4	28.43	0	0.00	28.25	4	6,884	0.06%
2022/05/23	2	28.80	20	29.00	28.80	-18	6,884	-0.26%
2022/05/20	23	30.25	1	29.80	29.40	22	6,919	0.32%
2022/05/19	7	29.31	16	29.10	29.60	-9	6,804	-0.13%
2022/05/18	2	29.28	3	28.97	29.45	-1	6,814	-0.01%
2022/05/17	5	28.31	2	27.98	28.50	3	6,817	0.04%
2022/05/16	1	27.55	0	0.00	27.35	1	6,873	0.01%
2022/05/13	0	0.00	1	27.45	27.50	-1	6,923	-0.01%
2022/05/12	0	0.00	2	26.95	26.55	-2	6,994	-0.03%
2022/05/11	0.1	27.45	0	0.00	27.25	0.1	7,008	0.00%
2022/05/09	3	27.45	1	27.50	27.15	2	7,221	0.03%
2022/05/06	10	28.78	0.1	29.20	28.70	9.9	7,247	0.14%
2022/05/05	0.1	29.90	0	0.00	29.75	0.1	7,312	0.00%
2022/05/04	0	0.00	1	29.00	29.10	-1	7,306	-0.01%
2022/05/03	1	29.00	0	0.00	28.75	1	7,377	0.01%
2022/04/27	5	28.15	16	28.58	28.75	-11	7,545	-0.15%
2022/04/26	1	29.50	0	0.00	29.20	1	7,622	0.01%
2022/04/25	9.2	29.50	7	29.60	29.20	2.2	7,678	0.03%
2022/04/22	5	31.04	0	0.00	31.05	5	7,645	0.07%
2022/04/21	1	31.60	1	31.65	31.60	0	7,709	0.00%
2022/04/20	0	0.00	2	32.43	32.30	-2	7,785	-0.03%
2022/04/19	10	32.05	12	32.13	32.05	-2	7,852	-0.03%
2022/04/18	12	31.49	0	0.00	31.30	12	8,049	0.15%
2022/04/15	2	31.85	13	31.91	31.90	-11	8,136	-0.14%
2022/04/14	3	32.35	0	0.00	32.30	3	8,330	0.04%
2022/04/13	1	32.65	0	0.00	32.85	1	8,546	0.01%
2022/04/12	3	32.57	2	32.65	32.50	1	9,449	0.01%
2022/04/11	23	33.15	16	32.72	32.70	7	9,696	0.07%
2022/04/08	4	34.45	29	34.21	34.15	-25	9,656	-0.26%
2022/04/07	22	35.60	6	35.56	34.05	16	9,718	0.16%
2022/04/06	14	35.44	19	35.56	35.70	-5	9,652	-0.05%
2022/04/01	8	35.10	2	35.25	35.90	6	9,998	0.06%
2022/03/31	27	35.67	11	35.69	35.50	16	11,313	0.14%
2022/03/30	2	35.48	24	35.65	35.95	-22	12,911	-0.17%
2022/03/29	17	35.21	1	34.85	34.90	16	13,307	0.12%
2022/03/25	7.1	35.95	32	35.67	35.60	-24.9	13,187	-0.19%
2022/03/24	0	0.00	10	35.81	35.50	-10	13,079	-0.08%
2022/03/23	25	35.53	12	36.10	35.35	13	13,109	0.10%
2022/03/22	3	35.33	1	35.65	35.70	2	13,328	0.02%
2022/03/21	18	35.21	22	35.38	35.10	-4	13,991	-0.03%
2022/03/18	0	0.00	3	34.30	34.35	-3	14,029	-0.02%
2022/03/17	5	33.70	2	33.75	33.75	3	14,278	0.02%
2022/03/16	1	33.60	9	33.18	32.95	-8	14,679	-0.05%
2022/03/15	4	33.46	2	33.70	32.85	2	14,651	0.01%
2022/03/14	4	33.45	0	0.00	33.45	4	14,637	0.03%
2022/03/11	6	34.70	2	34.50	34.75	4	14,521	0.03%
2022/03/09	0	0.00	6	33.53	34.00	-6	14,477	-0.04%
2022/03/08	4	32.53	11.5	32.30	32.15	-7.5	14,571	-0.05%
2022/03/04	5	34.53	4	34.73	34.40	1	15,099	0.01%
2022/03/03	2	34.30	8	34.59	34.25	-6	15,121	-0.04%
2022/03/02	1	33.45	5	33.49	33.60	-4	15,242	-0.03%
2022/03/01	3	33.90	0	0.00	33.85	3	15,363	0.02%
2022/02/25	1	33.25	0	0.00	33.25	1	15,621	0.01%
2022/02/24	3	33.48	2	33.93	33.30	1	15,743	0.01%
2022/02/23	2	34.35	0	0.00	34.60	2	15,845	0.01%
2022/02/22	6.1	34.44	1	34.55	34.20	5.1	16,268	0.03%
2022/02/21	3.4	35.07	3	35.20	35.20	0.4	16,631	0.00%
2022/02/18	0.1	35.45	1	35.50	35.55	-0.9	17,442	-0.01%
2022/02/17	1	35.10	1	34.90	34.95	0	17,780	0.00%
2022/02/16	2	34.75	3	34.80	34.85	-1	18,411	-0.01%
2022/02/15	1.5	34.40	5	34.40	33.90	-3.5	18,703	-0.02%
2022/02/11	6	34.53	1	34.30	34.50	5	21,027	0.02%
2022/02/10	3	35.10	0	0.00	34.80	3	21,483	0.01%
2022/02/09	3	34.93	6	35.08	35.10	-3	21,905	-0.01%
2022/02/08	7	34.59	6	34.20	34.75	1	22,079	0.00%
2022/02/07	16	33.23	11	33.39	33.95	5	22,587	0.02%
2022/01/26	3	32.05	4	31.83	31.95	-1	22,967	0.00%
2022/01/25	13.2	32.77	0	0.00	32.10	13.2	23,820	0.06%
2022/01/24	2	32.60	6.2	32.35	32.80	-4.2	24,747	-0.02%
2022/01/21	2.2	33.40	6	34.13	33.40	-3.8	26,168	-0.01%
2022/01/20	1.3	34.02	1.1	34.00	34.10	0.2	27,583	0.00%
2022/01/19	2.1	34.34	4	34.51	34.10	-1.9	28,672	-0.01%
2022/01/18	6	34.43	1	34.00	34.10	5	29,621	0.02%
2022/01/17	3	34.55	1	34.40	34.60	2	29,597	0.01%
2022/01/14	1	33.10	3	33.70	33.55	-2	29,550	-0.01%
2022/01/13	9	33.97	2	34.30	34.00	7	29,675	0.02%
2022/01/12	8	34.54	4	34.93	34.30	4	29,584	0.01%
2022/01/11	16	35.19	9.5	34.94	34.50	6.5	29,498	0.02%
2022/01/10	5	35.90	1	36.10	35.75	4	29,286	0.01%
2022/01/07	34	36.65	1	36.15	36.25	33	29,165	0.11%
2022/01/06	6	37.17	2	37.40	37.35	4	28,931	0.01%
2022/01/05	143.5	38.24	96	37.52	37.15	47.5	28,728	0.17%	大買/
2022/01/04	22	36.51	21	36.67	37.10	1	27,826	0.00%
2022/01/03	2	36.05	19	36.09	35.95	-17	27,520	-0.06%
2021/12/30	3	36.82	10	36.69	36.60	-7	27,480	-0.03%
2021/12/29	26	36.78	22	36.79	36.65	4	27,441	0.01%
2021/12/28	34	37.20	10	37.27	36.90	24	27,314	0.09%
2021/12/27	65	37.98	22	37.96	37.60	43	27,062	0.16%
2021/12/24	45	37.89	150	38.64	39.95	-105	26,024	-0.40%	大賣/鉅額交易
2021/12/23	20	36.32	35	36.55	36.35	-15	24,424	-0.06%
2021/12/22	2	35.18	1	35.60	35.20	1	24,030	0.00%
2021/12/21	5	35.01	3	35.03	35.15	2	24,146	0.01%
2021/12/20	1	34.85	1	35.40	35.30	0	24,258	0.00%
2021/12/17	34	35.30	3	35.12	35.20	31	24,494	0.13%
2021/12/16	0	0.00	8	36.33	36.00	-8	25,278	-0.03%
2021/12/15	63	36.18	29	36.03	35.00	34	25,333	0.13%
2021/12/14	5	35.62	14	35.70	35.60	-9	24,657	-0.04%
2021/12/13	31	35.85	25	35.70	35.50	6	24,521	0.02%
2021/12/10	82	35.29	102	35.70	36.00	-20	24,219	-0.08%	大賣/
2021/12/09	0	0.00	13	34.34	34.00	-13	23,755	-0.05%
2021/12/08	10	33.85	7	34.04	33.80	3	23,674	0.01%
2021/12/07	17	33.56	1	33.40	33.55	16	23,573	0.07%
2021/12/06	45	33.80	45	33.70	33.80	0	23,497	0.00%
2021/12/03	0	0.00	6	32.97	33.15	-6	23,397	-0.03%
2021/12/02	21	32.68	14	32.62	32.35	7	23,306	0.03%
2021/12/01	31	32.67	69	32.69	33.25	-38	23,147	-0.16%
2021/11/30	4	35.58	1	35.25	35.00	3	22,756	0.01%
2021/11/29	32	34.48	33	33.15	34.50	-1	22,557	0.00%
2021/11/26	2	34.73	8	34.73	34.40	-6	22,383	-0.03%
2021/11/25	3	34.47	13	34.58	34.40	-10	22,180	-0.05%
2021/11/24	11	34.75	27	34.85	34.75	-16	22,068	-0.07%
2021/11/23	4	35.34	45	35.24	35.20	-41	21,840	-0.19%
2021/11/22	19	35.80	8	36.11	35.40	11	21,725	0.05%
2021/11/19	52	35.62	53	35.96	35.90	-1	21,562	0.00%
2021/11/18	25	36.42	23	36.42	36.00	2	21,120	0.01%
2021/11/17	101	38.41	40	38.22	37.30	61	20,685	0.29%	大買/
2021/11/16	34	36.91	11	36.84	37.25	23	19,849	0.12%
2021/11/15	10	37.49	30	37.61	37.25	-20	19,423	-0.10%
2021/11/12	21	35.66	11	35.72	35.85	10	18,705	0.05%
2021/11/11	48	37.35	34	37.65	36.25	14	18,338	0.08%
2021/11/10	27	36.69	135	36.44	37.10	-108	17,216	-0.63%	大賣/鉅額交易
2021/11/09	62	34.96	34	35.00	34.90	28	15,946	0.18%
2021/11/08	47	34.23	41.1	34.55	34.70	5.9	15,597	0.04%
2021/11/05	41	33.82	29	33.93	34.25	12	15,295	0.08%
2021/11/04	44	34.39	52	34.53	34.40	-8	14,950	-0.05%
2021/11/03	13	33.52	10	33.73	33.30	3	14,421	0.02%
2021/11/02	129	34.88	17	34.03	33.10	112	14,291	0.78%	大買/鉅額交易
2021/11/01	67.1	35.72	46	35.93	36.30	21.1	13,606	0.15%
2021/10/29	49.1	33.76	71	33.75	34.60	-22	12,750	-0.17%
2021/10/28	79	32.07	68	32.28	32.20	11	11,254	0.10%
2021/10/27	40	30.61	81	31.15	31.95	-41	9,770	-0.42%
2021/10/26	36	29.53	53.1	30.05	29.05	-17.1	8,702	-0.20%
2021/10/25	6	28.30	10	28.40	28.45	-4	7,660	-0.05%
2021/10/22	2	27.80	9	27.80	27.95	-7	7,743	-0.09%
2021/10/21	16	28.23	28	28.30	28.00	-12	8,139	-0.15%
2021/10/20	5	27.37	0	0.00	27.55	5	7,934	0.06%
2021/10/19	6	27.48	5	27.35	27.35	1	7,935	0.01%
2021/10/18	3	26.93	0	0.00	26.95	3	7,912	0.04%
2021/10/15	1	26.80	2	26.78	26.80	-1	7,937	-0.01%
2021/10/14	1	26.50	0	0.00	26.45	1	7,930	0.01%
2021/10/13	3.1	26.72	3	26.78	26.60	0.1	7,905	0.00%
2021/10/12	3	27.72	2	27.73	27.25	1	7,841	0.01%
2021/10/08	3	28.22	1	28.65	28.05	2	7,779	0.03%
2021/10/07	3	28.48	6	28.08	28.55	-3	7,768	-0.04%
2021/10/06	1	28.40	1.1	27.73	27.50	-0.1	7,741	0.00%
2021/10/05	18.1	28.32	12	28.24	28.30	6.1	7,721	0.08%
2021/10/04	11	28.86	13	28.98	28.80	-2	7,622	-0.03%
2021/10/01	21	28.74	22	28.83	28.50	-1	7,383	-0.01%
2021/09/30	5	28.68	4	28.48	28.45	1	7,122	0.01%
2021/09/29	2	28.55	5	28.33	28.25	-3	7,123	-0.04%
2021/09/28	5	28.59	4.1	28.60	28.75	0.9	7,226	0.01%
2021/09/27	9.1	28.47	11.2	28.26	28.10	-2.2	7,833	-0.03%
2021/09/24	23.2	29.27	19	29.11	28.90	4.2	8,042	0.05%
2021/09/23	28	29.16	18	29.31	29.35	10	7,733	0.13%
2021/09/22	7	28.59	20	28.66	29.40	-13	6,798	-0.19%
2021/09/17	3	28.15	3	27.77	27.90	0	6,444	0.00%
2021/09/16	4	28.00	10	27.82	27.25	-6	6,417	-0.09%
2021/09/15	4	27.36	1	27.50	27.35	3	6,317	0.05%
2021/09/13	12	26.73	0	0.00	26.80	12	6,254	0.19%
2021/09/10	4	26.45	0	0.00	26.55	4	6,269	0.06%
2021/09/09	0	0.00	5	26.50	26.50	-5	6,291	-0.08%
2021/09/07	1	26.75	11	26.89	26.95	-10	6,297	-0.16%
2021/09/06	11	27.74	2	27.65	26.80	9	6,296	0.14%
2021/09/03	0	0.00	6	27.25	27.25	-6	6,211	-0.10%
2021/09/02	0	0.00	2	26.95	26.55	-2	6,134	-0.03%
2021/08/31	1	26.90	0	0.00	26.85	1	6,072	0.02%
2021/08/30	8	27.08	7	27.03	26.80	1	6,089	0.02%
2021/08/27	17	26.87	7	26.85	26.60	10	6,056	0.17%
2021/08/26	7	26.68	3	26.70	26.55	4	6,004	0.07%
2021/08/25	1	26.20	6	26.28	26.70	-5	5,983	-0.08%
2021/08/24	6	26.12	3	26.38	25.90	3	5,981	0.05%
2021/08/23	0	0.00	2	26.00	26.10	-2	6,001	-0.03%
2021/08/20	2	25.60	0	0.00	25.50	2	6,031	0.03%
2021/08/19	3	25.57	1	26.05	25.30	2	6,012	0.03%
2021/08/18	3	25.48	1	25.65	26.40	2	6,042	0.03%
2021/08/17	1	26.00	0	0.00	26.00	1	6,029	0.02%
2021/08/16	3	26.43	1	26.20	26.45	2	6,022	0.03%
2021/08/13	0	0.00	9	27.16	27.00	-9	5,997	-0.15%
2021/08/12	16	27.91	3	27.67	27.30	13	5,980	0.22%
2021/08/11	3	27.78	8	27.73	27.90	-5	5,844	-0.09%
2021/08/10	3	27.37	1	27.20	27.25	2	5,705	0.04%
2021/08/09	0	0.00	2	28.00	27.80	-2	5,752	-0.03%
2021/08/06	15	28.48	23.2	28.43	28.45	-8.2	5,749	-0.14%
2021/08/05	5.1	27.60	2	27.85	27.50	3.1	5,460	0.06%
2021/08/04	0.1	27.75	0	0.00	28.05	0.1	5,397	0.00%
2021/08/03	0	0.00	1	26.85	26.85	-1	5,384	-0.02%
2021/08/02	7	26.99	2.2	27.09	27.10	4.8	5,506	0.09%
2021/07/30	1	27.20	1.3	26.98	26.95	-0.3	5,531	-0.01%
2021/07/29	22.1	27.33	16	26.98	27.05	6.1	5,629	0.11%
2021/07/28	3.3	27.38	15.1	27.28	27.50	-11.9	5,589	-0.21%
2021/07/27	23.3	28.12	18	27.86	28.30	5.3	5,543	0.10%
2021/07/26	3	26.78	0	0.00	26.80	3	5,184	0.06%
2021/07/23	2	26.25	0	0.00	26.30	2	5,234	0.04%
2021/07/22	1	26.10	2	26.40	26.10	-1	5,367	-0.02%
2021/07/21	2	25.98	3	26.00	25.90	-1	5,396	-0.02%
2021/07/20	1	26.55	2	26.65	26.45	-1	5,393	-0.02%
2021/07/19	1	27.00	1	27.00	26.95	0	5,420	0.00%
2021/07/16	3	27.05	1	26.85	26.85	2	5,517	0.04%
2021/07/15	2	26.75	0	0.00	26.75	2	5,614	0.04%
2021/07/14	1	26.65	0	0.00	26.50	1	5,657	0.02%
2021/07/13	1	27.70	11	27.33	27.15	-10	5,649	-0.18%
2021/07/12	7	27.09	26	27.27	27.55	-19	5,613	-0.34%
2021/07/09	27	26.97	10	26.80	26.85	17	5,555	0.31%
2021/07/07	7	27.40	1	27.55	27.35	6	5,739	0.10%
2021/07/06	21	28.06	2	28.03	27.90	19	5,753	0.33%
2021/07/05	13.1	29.17	15	28.95	28.85	-1.9	5,841	-0.03%
2021/07/02	23	28.98	28	28.89	28.90	-5	5,701	-0.09%
2021/07/01	5	26.98	16	27.17	27.50	-11	5,185	-0.21%
2021/06/30	2	26.20	1	25.95	26.00	1	5,396	0.02%
2021/06/29	2	25.95	0	0.00	25.85	2	5,802	0.03%
2021/06/28	23	26.29	10	26.60	26.25	13	5,815	0.22%
2021/06/25	23	27.66	7	27.71	27.70	16	5,871	0.27%
2021/06/24	7	27.19	0	0.00	27.15	7	5,800	0.12%
2021/06/23	11	27.00	1	27.15	27.15	10	5,794	0.17%
2021/06/22	1	27.05	0	0.00	26.80	1	5,881	0.02%
2021/06/21	5	26.60	0	0.00	26.55	5	5,896	0.08%
2021/06/16	10	27.15	10	27.19	27.15	0	6,019	0.00%
2021/06/15	7	26.99	0	0.00	27.15	7	6,030	0.12%
2021/06/10	0	0.00	2	26.75	26.80	-2	6,081	-0.03%
2021/06/09	0	0.00	3	26.83	26.60	-3	6,117	-0.05%
2021/06/07	1	26.10	31	26.14	26.50	-30	6,237	-0.48%
2021/06/04	0	0.00	4	26.65	26.30	-4	6,241	-0.06%
2021/06/03	0	0.00	6	26.80	26.85	-6	6,280	-0.10%
2021/06/02	34	26.72	5	27.12	26.80	29	6,332	0.46%
2021/05/28	6	26.33	0	0.00	26.35	6	6,488	0.09%
2021/05/27	0	0.00	11	25.60	26.10	-11	6,493	-0.17%
2021/05/26	0	0.00	1	25.70	25.70	-1	6,527	-0.02%
2021/05/25	4	26.03	3	25.75	25.75	1	6,504	0.02%
2021/05/24	1	25.56	30	25.80	25.75	-29	6,556	-0.44%
2021/05/21	3	25.72	0	0.00	25.50	3	6,611	0.05%
2021/05/20	30	25.20	4	25.30	25.15	26	6,854	0.38%
2021/05/19	3	24.92	0	0.00	25.05	3	6,914	0.04%
2021/05/18	2	24.60	2	24.75	24.80	0	6,952	0.00%
2021/05/17	1	23.20	4	23.06	23.00	-3	6,981	-0.04%
2021/05/14	2	25.30	0	0.00	24.80	2	6,950	0.03%
2021/05/13	5	24.80	5	24.20	25.05	0	7,022	0.00%
2021/05/12	3	26.10	3	24.68	25.45	0	6,988	0.00%
2021/05/11	10	27.02	0	0.00	26.55	10	6,855	0.15%
2021/05/10	1	28.05	5	28.85	28.25	-4	6,814	-0.06%
2021/05/07	5	28.94	40	29.00	28.95	-35	6,742	-0.52%
2021/05/06	8	28.86	2	28.90	29.05	6	6,726	0.09%
2021/05/05	1	27.40	0	0.00	27.20	1	6,620	0.02%
2021/05/04	0	0.00	53	26.60	27.20	-53	6,710	-0.79%
2021/05/03	15	28.80	8	28.82	28.50	7	6,635	0.11%
2021/04/29	5	29.56	6	29.73	29.45	-1	6,620	-0.02%
2021/04/28	1	29.65	8.4	29.78	29.90	-7.4	6,596	-0.11%
2021/04/27	4	29.15	9	29.26	29.10	-5	6,536	-0.08%
2021/04/26	2	29.05	0	0.00	29.05	2	6,546	0.03%
2021/04/23	1	29.00	5	29.02	29.05	-4	6,574	-0.06%
2021/04/22	2	29.50	6	29.58	29.05	-4	6,618	-0.06%
2021/04/21	6.4	29.95	6	30.08	29.95	0.4	6,558	0.01%
2021/04/20	6	29.44	13	29.59	29.65	-7	6,499	-0.11%
2021/04/19	9	29.52	8	29.60	29.45	1	6,594	0.02%
2021/04/16	3	29.20	0	0.00	29.25	3	6,646	0.05%
2021/04/15	2	29.15	4	29.15	29.05	-2	6,984	-0.03%
2021/04/14	6	29.12	17	28.81	28.95	-11	7,744	-0.14%
2021/04/13	38	29.83	4	29.70	29.25	34	7,860	0.43%
2021/04/12	4	30.05	43	30.11	30.15	-39	7,837	-0.50%
2021/04/09	10	30.32	6	30.47	30.10	4	7,846	0.05%
2021/04/08	5	30.92	6	31.13	30.95	-1	7,669	-0.01%
2021/04/07	23	31.32	36	31.13	31.30	-13	7,565	-0.17%
2021/04/06	83	31.04	30	31.03	31.35	53	7,343	0.72%
2021/04/01	20	29.81	30	29.64	29.90	-10	6,835	-0.15%
2021/03/31	0	0.00	1	28.90	28.95	-1	6,472	-0.02%
2021/03/30	2	29.10	15	29.07	29.15	-13	6,609	-0.20%
2021/03/29	3	28.70	7	28.71	28.65	-4	6,537	-0.06%
2021/03/26	1	28.65	0	0.00	28.75	1	6,590	0.02%
2021/03/25	10	28.98	0	0.00	28.70	10	6,643	0.15%
2021/03/24	1	28.55	0	0.00	28.60	1	6,640	0.02%
2021/03/23	49	28.90	23	28.78	28.75	26	6,679	0.39%
2021/03/22	6	29.02	1	29.25	29.20	5	6,663	0.08%
2021/03/19	4	28.83	3	28.85	28.90	1	6,684	0.01%
2021/03/18	28	28.66	1	28.60	28.70	27	6,677	0.40%
2021/03/17	3	28.65	0	0.00	28.65	3	6,757	0.04%
2021/03/15	2	28.48	0	0.00	28.35	2	6,999	0.03%
2021/03/12	6	28.73	20	28.59	28.55	-14	7,075	-0.20%
2021/03/11	6	28.54	0	0.00	28.70	6	7,383	0.08%
2021/03/09	1	28.65	8	28.63	28.60	-7	7,626	-0.09%
2021/03/08	1	29.55	2	29.45	28.95	-1	7,746	-0.01%
2021/03/05	2	28.85	8	29.03	29.30	-6	7,831	-0.08%
2021/03/04	3	28.58	0	0.00	28.75	3	7,950	0.04%
2021/03/03	2	28.65	0	0.00	28.75	2	8,118	0.02%
2021/03/02	2	29.10	0	0.00	28.90	2	8,466	0.02%
2021/02/26	1	28.85	11	29.00	29.30	-10	9,090	-0.11%
2021/02/25	0	0.00	7	29.40	29.40	-7	9,524	-0.07%
2021/02/24	10	29.60	6	29.99	29.30	4	9,629	0.04%
2021/02/23	17	29.73	2	29.92	29.70	15	9,582	0.16%
2021/02/22	13	30.04	5	30.06	30.10	8	9,545	0.08%
2021/02/19	5	29.05	18.1	29.47	29.75	-13.1	9,340	-0.14%
2021/02/18	1	29.10	5	29.07	29.15	-4	9,323	-0.04%
2021/02/17	13	28.82	7	28.71	28.95	6	9,339	0.06%
2021/02/05	3	28.92	17	28.78	28.85	-14	9,308	-0.15%
2021/02/04	10	29.12	5	29.30	29.10	5	9,358	0.05%
2021/02/02	1	28.30	7	28.01	28.20	-6	9,438	-0.06%
2021/02/01	20	27.62	14	27.69	27.90	6	9,682	0.06%
2021/01/29	3	28.38	0	0.00	28.20	3	9,673	0.03%
2021/01/28	1.1	28.84	10	28.77	28.80	-8.9	9,829	-0.09%
2021/01/27	0	0.00	4	29.00	29.15	-4	9,855	-0.04%
2021/01/26	6	28.98	0	0.00	28.85	6	9,887	0.06%
2021/01/25	5	28.20	5	28.45	28.40	0	9,849	0.00%
2021/01/22	8	28.41	9	28.58	28.60	-1	9,901	-0.01%
2021/01/21	20	28.35	14	28.28	27.95	6	9,941	0.06%
2021/01/20	3	28.43	11	28.56	28.20	-8	10,007	-0.08%
2021/01/19	14	29.26	9	29.55	29.20	5	9,997	0.05%
2021/01/18	2	28.30	10	28.25	29.15	-8	10,064	-0.08%
2021/01/15	11	29.30	21	29.60	28.80	-10	10,122	-0.10%
2021/01/14	1	29.50	0	0.00	29.55	1	10,154	0.01%
2021/01/13	3	29.28	1	29.10	29.05	2	10,198	0.02%
2021/01/12	16	29.04	11	29.30	29.00	5	10,221	0.05%
2021/01/11	20	29.87	8	29.79	29.65	12	10,156	0.12%
2021/01/08	23	29.90	34	30.05	30.20	-11	10,271	-0.11%
2021/01/07	43	30.88	39	30.93	31.25	4	10,264	0.04%
2021/01/06	32	29.62	9	29.66	29.45	23	10,401	0.22%
2021/01/05	5	29.55	21	29.59	29.50	-16	10,848	-0.15%
2021/01/04	33	29.36	8	29.60	29.30	25	10,806	0.23%
2020/12/31	5	29.00	0	0.00	28.95	5	10,719	0.05%
2020/12/30	8	29.09	2	29.18	29.00	6	10,720	0.06%
2020/12/29	1	28.90	10	29.05	28.85	-9	10,861	-0.08%
2020/12/28	0	0.00	3	28.80	29.05	-3	10,807	-0.03%
2020/12/25	16	28.93	3	28.90	28.85	13	10,741	0.12%
2020/12/24	12	28.94	8	28.81	29.05	4	10,699	0.04%
2020/12/23	1	28.50	10	28.20	28.45	-9	10,545	-0.09%
2020/12/22	15	28.02	1	28.50	27.80	14	10,587	0.13%
2020/12/21	4	27.90	2	27.90	28.20	2	10,567	0.02%
2020/12/18	1	27.90	2	27.93	28.00	-1	10,552	-0.01%
2020/12/17	9	28.58	10	28.21	28.30	-1	10,550	-0.01%
2020/12/16	1	28.20	0	0.00	28.50	1	10,647	0.01%
2020/12/15	8	28.37	12	28.06	28.05	-4	10,752	-0.04%
2020/12/14	10	28.62	10	28.84	28.75	0	10,775	0.00%
2020/12/11	19	28.44	37	28.17	28.55	-18	10,797	-0.17%
2020/12/10	35	28.79	30	28.60	28.95	5	10,799	0.05%
2020/12/09	2	29.53	39	29.56	29.45	-37	10,678	-0.35%
2020/12/08	3	29.70	30	29.68	29.65	-27	10,686	-0.25%
2020/12/07	15	30.53	13	29.82	30.10	2	10,646	0.02%
2020/12/04	5	29.51	3	29.50	29.55	2	10,389	0.02%
2020/12/03	14	29.69	4	29.75	29.65	10	10,475	0.10%
2020/12/02	7	29.39	4	29.71	29.35	3	10,456	0.03%
2020/12/01	4	29.41	1	29.35	29.25	3	10,437	0.03%
2020/11/30	28	29.38	20	29.62	29.55	8	10,438	0.08%
2020/11/27	5	28.98	20	29.00	28.90	-15	10,370	-0.14%
2020/11/26	17	28.91	6	29.04	28.60	11	10,410	0.11%
2020/11/25	70	28.90	63	28.92	28.70	7	10,293	0.07%
2020/11/24	10	27.78	76	27.97	28.00	-66	9,916	-0.67%
2020/11/23	17	26.98	20	27.00	27.05	-3	10,531	-0.03%
2020/11/20	3	26.50	0	0.00	26.50	3	10,995	0.03%
2020/11/19	0	0.00	5	26.42	26.35	-5	11,881	-0.04%
2020/11/18	6	26.37	0	0.00	26.40	6	12,277	0.05%
2020/11/17	8	26.33	2	26.35	26.30	6	12,330	0.05%
2020/11/16	2	26.53	0	0.00	26.50	2	12,539	0.02%
2020/11/13	0	0.00	2	26.75	26.70	-2	12,918	-0.02%
2020/11/12	32	26.78	1	26.60	26.70	31	12,992	0.24%
2020/11/11	24	26.88	0	0.00	27.00	24	13,063	0.18%
2020/11/10	28	27.25	31	26.69	26.60	-3	13,212	-0.02%
2020/11/09	22	27.38	39	27.28	27.25	-17	13,237	-0.13%
2020/11/06	12	26.95	16	26.97	26.95	-4	13,109	-0.03%
2020/11/05	18	27.07	2	27.15	27.05	16	13,502	0.12%
2020/11/04	1	26.75	5	26.83	26.70	-4	14,041	-0.03%
2020/11/03	12	26.61	11	26.88	26.65	1	14,123	0.01%
2020/11/02	2	26.18	0	0.00	26.25	2	14,129	0.01%
2020/10/29	1	26.50	6	26.43	26.60	-5	14,257	-0.04%
2020/10/28	8	26.93	7	26.94	26.80	1	14,356	0.01%
2020/10/27	4	26.81	14	26.69	26.65	-10	14,261	-0.07%
2020/10/26	18	27.15	18	27.15	27.00	0	14,253	0.00%
2020/10/23	7	26.87	4	27.13	26.80	3	14,219	0.02%
2020/10/22	3	27.12	1	26.85	26.65	2	14,153	0.01%
2020/10/21	18	26.80	3	26.80	26.60	15	14,090	0.11%
2020/10/20	10	26.35	7	26.61	26.55	3	14,113	0.02%
2020/10/19	17	26.61	1	26.60	26.40	16	14,127	0.11%
2020/10/16	9	26.80	0	0.00	26.30	9	14,211	0.06%
2020/10/15	34	26.79	7	27.17	26.70	27	14,127	0.19%
2020/10/14	24	27.55	34	27.68	27.35	-10	13,843	-0.07%
2020/10/13	20	26.17	31	26.07	26.85	-11	13,162	-0.08%
2020/10/12	2	25.23	1	25.45	25.40	1	12,871	0.01%
2020/10/08	0	0.00	1	25.15	25.15	-1	13,148	-0.01%
2020/10/07	3	25.23	22	25.06	25.15	-19	13,411	-0.14%
2020/10/06	21	25.20	3	24.83	25.20	18	13,424	0.13%
2020/10/05	0	0.00	3	24.17	24.00	-3	13,370	-0.02%
2020/09/30	1	23.90	1	23.95	23.95	0	13,412	0.00%
2020/09/29	1	24.00	1	23.85	23.85	0	13,506	0.00%
2020/09/28	1	23.85	3	24.07	24.00	-2	13,556	-0.01%
2020/09/25	2	23.40	10	23.55	23.30	-8	13,669	-0.06%
2020/09/24	5	24.12	0	0.00	24.05	5	13,606	0.04%
2020/09/23	0	0.00	13	24.65	24.65	-13	13,637	-0.10%
2020/09/22	4	24.95	7	25.01	24.90	-3	13,792	-0.02%
2020/09/21	16	26.16	11	26.00	25.55	5	13,707	0.04%
2020/09/18	11	25.79	2	25.80	25.85	9	13,614	0.07%
2020/09/17	2	25.55	0	0.00	25.40	2	13,518	0.01%
2020/09/16	5	25.28	3	25.30	25.15	2	13,427	0.01%
2020/09/15	6	25.17	5	25.30	25.35	1	13,387	0.01%
2020/09/11	5	24.63	10	24.34	24.30	-5	13,291	-0.04%
2020/09/10	5	25.25	12	25.09	25.05	-7	13,146	-0.05%
2020/09/09	10	25.23	7	25.19	25.30	3	13,065	0.02%
2020/09/08	11	25.97	4	25.81	25.65	7	12,970	0.05%
2020/09/07	4	25.65	4	25.59	25.60	0	12,800	0.00%
2020/09/04	8	25.03	14	25.23	25.40	-6	12,613	-0.05%
2020/09/03	17	25.54	2	25.65	25.30	15	12,470	0.12%
2020/09/02	2	25.55	2	25.48	25.50	0	12,328	0.00%
2020/09/01	25	25.30	2	25.55	25.25	23	12,153	0.19%
2020/08/31	3	25.93	3.1	26.20	25.85	-0.1	11,924	0.00%
2020/08/28	0	0.00	4	26.18	26.20	-4	11,663	-0.03%
2020/08/27	45	26.25	25	26.30	26.30	20	11,390	0.18%
2020/08/26	8	25.79	16	25.97	25.65	-8	10,297	-0.08%
2020/08/25	55	25.95	5	25.76	26.40	50	9,697	0.52%
2020/08/24	17	24.44	7	24.56	24.95	10	8,780	0.11%
2020/08/21	0	0.00	14	23.78	24.00	-14	8,376	-0.17%
2020/08/20	16	23.50	13	23.48	23.40	3	8,269	0.04%
2020/08/19	12	25.50	5	25.44	25.45	7	7,991	0.09%
2020/08/18	8	24.55	11	24.45	24.80	-3	7,530	-0.04%
2020/08/17	5	24.75	0	0.00	24.70	5	7,421	0.07%
2020/08/14	1	24.00	15	24.27	24.85	-14	7,251	-0.19%
2020/08/13	2	24.28	11	24.11	24.00	-9	7,003	-0.13%
2020/08/12	10	24.50	12	24.53	24.55	-2	6,865	-0.03%
2020/08/11	19	24.63	11	24.87	24.80	8	6,718	0.12%
2020/08/10	43	24.03	6	24.24	25.30	37	6,250	0.59%
2020/08/07	1	23.45	3	23.58	23.50	-2	5,512	-0.04%
2020/08/04	6	23.58	6	23.47	23.30	0	5,214	0.00%
2020/08/03	4	23.30	7	23.05	23.20	-3	5,131	-0.06%
2020/07/29	1	22.75	0	0.00	22.75	1	4,872	0.02%
2020/07/27	1	22.45	0	0.00	21.90	1	4,777	0.02%
2020/07/24	0	0.00	4	22.15	22.35	-4	4,727	-0.08%
2020/07/23	2	22.85	1	23.20	22.95	1	4,609	0.02%
2020/07/22	2	22.73	0	0.00	23.25	2	4,529	0.04%
2020/07/20	0	0.00	2	22.60	22.65	-2	4,303	-0.05%
2020/07/17	9	23.29	25	23.00	23.15	-16	4,216	-0.38%
2020/07/16	4	23.30	0	0.00	23.60	4	3,989	0.10%
2020/07/15	3	22.55	17	22.41	22.70	-14	3,602	-0.39%
2020/07/14	6	21.56	0	0.00	22.30	6	3,287	0.18%
2020/07/13	0	0.00	2	21.30	21.10	-2	3,001	-0.07%
2020/07/10	0	0.00	4	21.10	21.10	-4	2,971	-0.13%
2020/07/09	0	0.00	4	20.83	20.70	-4	2,861	-0.14%
2020/07/07	3	20.40	0	0.00	20.65	3	2,813	0.11%
2020/07/06	12	20.77	3	20.55	20.55	9	2,786	0.32%
2020/07/01	0	0.00	11	20.83	21.00	-11	2,564	-0.43%
2020/06/30	0	0.00	1	19.70	19.65	-1	2,359	-0.04%
2020/06/22	6	20.71	3	20.73	20.70	3	2,383	0.13%
2020/06/19	5	20.85	1	20.90	20.70	4	2,391	0.17%
2020/06/18	3	20.62	0	0.00	20.65	3	2,366	0.13%
2020/06/17	2	20.65	0	0.00	20.65	2	2,377	0.08%
2020/06/11	1	20.50	4	20.95	20.50	-3	2,549	-0.12%
2020/06/10	1	20.95	11	20.95	20.90	-10	2,554	-0.39%
2020/06/08	7	21.01	1	21.00	21.00	6	2,685	0.22%
2020/06/05	0	0.00	1	20.90	20.95	-1	2,688	-0.04%
2020/06/04	0	0.00	2	21.00	20.95	-2	2,737	-0.07%
2020/06/03	0	0.00	2	20.90	20.80	-2	2,785	-0.07%
2020/06/02	1	20.80	0	0.00	20.60	1	2,799	0.04%
2020/06/01	1	20.65	0	0.00	20.65	1	2,800	0.04%
2020/05/29	1	20.50	0	0.00	20.40	1	2,810	0.04%
2020/05/25	0	0.00	1	20.40	20.40	-1	2,902	-0.03%
2020/05/22	4	20.31	0	0.00	20.25	4	2,932	0.14%
2020/05/20	1	20.65	0	0.00	20.50	1	2,976	0.03%
2020/05/19	3	20.42	4	20.35	20.55	-1	3,059	-0.03%
2020/05/18	2	19.70	0	0.00	19.70	2	3,072	0.07%
2020/05/14	1	20.30	0	0.00	20.00	1	3,180	0.03%
2020/05/12	0	0.00	10	20.60	20.50	-10	3,246	-0.31%
2020/05/11	0	0.00	2	20.43	20.40	-2	3,273	-0.06%
2020/05/08	6	20.53	11	20.76	20.40	-5	3,271	-0.15%
2020/05/07	1	21.20	2	20.85	21.20	-1	3,191	-0.03%
2020/05/06	5	20.50	1	20.55	20.50	4	3,212	0.12%
2020/05/05	3	20.55	15	20.65	20.50	-12	3,310	-0.36%
2020/05/04	0	0.00	4	20.55	20.50	-4	3,346	-0.12%
2020/04/30	2	20.70	11	20.74	20.90	-9	3,364	-0.27%
2020/04/29	10	20.50	1	20.50	20.50	9	3,390	0.27%
2020/04/28	0	0.00	1	20.25	20.30	-1	3,444	-0.03%
2020/04/27	0	0.00	1	20.15	20.20	-1	3,585	-0.03%
2020/04/24	8	20.14	1	20.10	20.10	7	3,622	0.19%
2020/04/22	2	19.30	0	0.00	19.30	2	3,682	0.05%
2020/04/21	1	19.20	0	0.00	19.20	1	3,741	0.03%
2020/04/20	0	0.00	1	19.90	19.80	-1	3,824	-0.03%
2020/04/17	0	0.00	1	19.90	19.90	-1	3,946	-0.03%
2020/04/16	7	19.94	1	19.90	20.00	6	3,918	0.15%
2020/04/15	2	20.15	2	20.10	20.10	0	3,922	0.00%
2020/04/14	7	19.83	3	19.92	20.00	4	3,916	0.10%
2020/04/13	5	19.51	7	19.58	19.80	-2	3,913	-0.05%
2020/04/10	0	0.00	1	19.05	19.20	-1	3,842	-0.03%
2020/04/09	0	0.00	2	19.20	19.10	-2	3,886	-0.05%
2020/04/08	7	18.74	3	18.90	19.25	4	3,879	0.10%
2020/04/07	5	18.52	2	18.70	18.65	3	3,880	0.08%
2020/04/01	0	0.00	1	18.05	18.10	-1	3,974	-0.03%
2020/03/31	2	18.15	0	0.00	17.95	2	3,977	0.05%
2020/03/27	17	18.50	2	18.78	18.20	15	4,021	0.37%
2020/03/26	1	17.70	0	0.00	17.70	1	3,905	0.03%
2020/03/25	2	17.75	2	17.70	17.70	0	3,884	0.00%
2020/03/24	2	16.55	2	16.85	16.90	0	3,869	0.00%
2020/03/20	3	16.57	3	16.28	16.85	0	3,879	0.00%
2020/03/19	3	16.13	10	16.31	15.35	-7	3,869	-0.18%
2020/03/18	11	17.41	0	0.00	17.00	11	3,824	0.29%
2020/03/16	0	18.65	0	0.00	18.25	0	3,862	0.00%
2020/03/13	2	18.55	0	0.00	18.80	2	3,864	0.05%
2020/03/09	0	0.00	1	22.40	22.05	-1	3,775	-0.03%
2020/03/05	0	0.00	6	23.25	23.30	-6	3,712	-0.16%
2020/03/04	1	23.20	0	0.00	23.10	1	3,770	0.03%
2020/03/03	5	23.55	0	0.00	23.30	5	3,815	0.13%
2020/02/27	1	23.50	0	0.00	23.35	1	4,062	0.02%
2020/02/26	1	23.95	0	0.00	23.95	1	4,114	0.02%
2020/02/24	5	24.15	5	24.05	24.05	0	4,155	0.00%
2020/02/21	14	24.35	2	24.50	24.35	12	4,146	0.29%
2020/02/20	1	24.55	20	24.64	24.50	-19	4,153	-0.46%
2020/02/19	0	0.00	2	24.35	24.35	-2	4,138	-0.05%
2020/02/18	0	0.00	15	24.10	24.10	-15	4,320	-0.35%
2020/02/17	2	24.05	0	0.00	24.05	2	4,607	0.04%
2020/02/13	10	23.40	5	23.54	23.35	5	4,508	0.11%
2020/02/12	1	23.10	0	0.00	23.25	1	4,518	0.02%
2020/02/11	2	22.90	5	23.05	23.10	-3	4,486	-0.07%
2020/02/10	1	22.65	0	0.00	22.65	1	4,491	0.02%
2020/02/07	0	0.00	2	23.00	22.95	-2	4,514	-0.04%
2020/02/06	2	23.20	0	0.00	23.35	2	4,491	0.04%
2020/02/05	1	22.50	0	0.00	22.50	1	4,420	0.02%
2020/01/30	2	23.18	6	23.43	22.85	-4	4,275	-0.09%
2020/01/20	2	25.35	0	0.00	25.35	2	4,161	0.05%
2020/01/16	2	25.60	0	0.00	25.25	2	4,164	0.05%
2020/01/15	2	25.20	1	25.20	25.15	1	4,079	0.02%
2020/01/14	11	25.13	2	24.85	25.00	9	4,057	0.22%
2020/01/13	0	0.00	2	24.85	24.85	-2	3,956	-0.05%
2020/01/10	0	0.00	5	24.10	24.10	-5	3,839	-0.13%
2020/01/08	0	0.00	2	23.65	23.60	-2	3,819	-0.05%
2020/01/07	5	24.00	0	0.00	23.80	5	3,796	0.13%
2020/01/06	0	0.00	1.6	24.10	23.95	-1.6	3,775	-0.04%
2020/01/03	10	24.15	0	0.00	24.25	10	3,793	0.26%
2020/01/02	0	0.00	10	24.40	24.40	-10	3,817	-0.26%
2019/12/31	4	24.35	0	0.00	24.15	4	3,841	0.10%
2019/12/30	13	24.57	19	24.49	24.50	-6	3,801	-0.16%
2019/12/24	13	23.95	3	24.15	23.95	10	3,652	0.27%
2019/12/19	0	0.00	6	23.78	23.85	-6	3,637	-0.16%
2019/12/18	1	23.75	0	0.00	23.75	1	3,654	0.03%
2019/12/17	0	0.00	10	23.75	23.80	-10	3,649	-0.27%
2019/12/16	0	0.00	14	23.65	23.75	-14	3,639	-0.38%
2019/12/13	0	0.00	1	23.60	23.60	-1	3,609	-0.03%
2019/12/12	0	0.00	2	23.95	23.95	-2	3,564	-0.06%
2019/12/11	5	24.10	2	24.15	24.20	3	3,511	0.09%
2019/12/10	3	24.02	0	0.00	24.05	3	3,476	0.09%
2019/12/09	3	23.93	5	23.90	23.90	-2	3,438	-0.06%
2019/12/06	1	23.50	0	0.00	23.70	1	3,371	0.03%
2019/12/05	0	0.00	2	23.80	23.60	-2	3,373	-0.06%
2019/12/03	15	23.50	0	0.00	23.55	15	3,520	0.43%
2019/11/29	4	23.50	0	0.00	23.60	4	3,547	0.11%
2019/11/28	3	24.00	0	0.00	23.90	3	3,500	0.09%
2019/11/27	2	24.30	2	24.25	24.35	0	3,552	0.00%
2019/11/26	0	0.00	11	23.85	24.00	-11	3,402	-0.32%
2019/11/25	2	23.70	22	23.78	23.70	-20	3,296	-0.61%
2019/11/22	6	23.28	1	23.25	23.40	5	3,240	0.15%
2019/11/21	0	0.00	1	23.00	23.25	-1	3,227	-0.03%
2019/11/20	1	23.40	0	0.00	23.15	1	3,311	0.03%
2019/11/19	0	0.00	2	23.13	23.35	-2	3,395	-0.06%
2019/11/18	0	0.00	15	23.42	23.15	-15	3,401	-0.44%
2019/11/15	20	23.30	60	23.38	23.25	-40	3,352	-1.19%
2019/11/14	58	22.61	9	22.81	22.95	49	3,139	1.56%
2019/11/12	0	0.00	1	21.70	21.85	-1	2,892	-0.03%
2019/11/11	1	21.80	2	21.90	21.60	-1	2,949	-0.03%
2019/11/08	0	0.00	2	22.50	22.60	-2	2,965	-0.07%
2019/11/07	1	22.40	0	0.00	22.55	1	3,148	0.03%
2019/11/06	2	22.85	0	0.00	22.55	2	3,240	0.06%
2019/11/01	0	0.00	7	22.44	22.40	-7	3,224	-0.22%
2019/10/31	7	22.50	5	22.65	22.20	2	3,258	0.06%
2019/10/30	0	0.00	11	22.31	22.40	-11	3,290	-0.33%
2019/10/29	2	22.25	13	22.40	22.25	-11	3,367	-0.33%
2019/10/28	10	22.57	0	0.00	22.65	10	3,593	0.28%
2019/10/25	2	22.65	0	0.00	22.50	2	3,564	0.06%
2019/10/24	0	0.00	1	22.30	22.35	-1	3,504	-0.03%
2019/10/22	2	22.50	4	22.38	22.30	-2	3,512	-0.06%
2019/10/16	0	0.00	1	21.75	21.75	-1	3,478	-0.03%
2019/10/15	0	0.00	11	21.95	21.95	-11	3,474	-0.32%
2019/10/09	5	22.05	0	0.00	22.00	5	3,465	0.14%
2019/10/08	4	22.20	1	22.00	22.00	3	3,443	0.09%
2019/10/03	2	21.45	0	0.00	21.50	2	3,442	0.06%
2019/10/02	3	21.40	0	0.00	21.50	3	3,470	0.09%
2019/09/26	0	0.00	16	22.04	21.90	-16	3,439	-0.47%
2019/09/23	1	22.55	0	0.00	22.50	1	3,460	0.03%
2019/09/19	2	22.40	0	0.00	22.30	2	3,406	0.06%
2019/09/11	1	22.10	0	0.00	22.15	1	3,596	0.03%
2019/09/09	3	22.38	0	0.00	22.35	3	3,556	0.08%
2019/09/06	4	22.65	1	23.10	22.65	3	3,516	0.09%
2019/09/05	0	0.00	5	22.90	22.95	-5	3,455	-0.14%
2019/09/02	6	22.25	0	0.00	22.45	6	3,267	0.18%
2019/08/29	5	21.80	0	0.00	21.85	5	3,124	0.16%
2019/08/27	26	22.02	0	0.00	21.95	26	3,082	0.84%
2019/08/22	5	23.30	22	23.30	23.40	-17	2,951	-0.58%
2019/08/21	0	0.00	58	23.10	23.10	-58	2,853	-2.03%
2019/08/20	2	23.40	16	23.24	23.05	-14	2,801	-0.50%
2019/08/19	4	23.05	0	0.00	23.10	4	2,763	0.14%
2019/08/16	0	0.00	1	22.95	22.85	-1	2,745	-0.04%
2019/08/15	3	22.80	12	22.81	22.80	-9	2,707	-0.33%
2019/08/14	0	0.00	15	23.44	23.10	-15	2,666	-0.56%
2019/08/13	9	23.46	5	23.40	23.30	4	2,616	0.15%
2019/08/12	12	23.47	34	23.41	23.55	-22	2,551	-0.86%
2019/08/08	19	22.79	13	22.74	22.75	6	2,376	0.25%
2019/08/07	2	22.05	7	22.21	22.25	-5	2,279	-0.22%
2019/08/06	5	21.60	2	21.20	21.90	3	2,291	0.13%
2019/08/05	0	0.00	17	21.98	21.85	-17	2,270	-0.75%
2019/08/02	1	21.85	0	0.00	21.90	1	2,278	0.04%
2019/07/31	2	22.38	4	22.36	22.70	-2	2,251	-0.09%
2019/07/30	34	22.54	64	22.69	22.50	-30	2,184	-1.37%
2019/07/26	2	21.70	2	21.75	21.75	0	2,077	0.00%
2019/07/24	0	0.00	1	21.45	21.40	-1	2,112	-0.05%
2019/07/23	0	0.00	31	21.40	21.45	-31	2,114	-1.47%
2019/07/19	0	0.00	4	21.20	21.20	-4	2,235	-0.18%
2019/07/11	0	0.00	1	21.15	21.15	-1	2,618	-0.04%
2019/07/09	4	21.33	8	21.19	21.15	-4	2,893	-0.14%
2019/07/08	1	20.85	0	0.00	20.85	1	2,813	0.04%
2019/07/05	0	0.00	4	20.70	20.60	-4	2,852	-0.14%
2019/07/04	0	0.00	16	20.75	20.70	-16	3,155	-0.51%
2019/07/03	2	20.60	11	20.60	20.65	-9	3,321	-0.27%
2019/07/02	0	0.00	8	20.49	20.50	-8	3,347	-0.24%
2019/07/01	0	0.00	4	20.58	20.55	-4	3,357	-0.12%
2019/06/28	2	20.40	8	20.45	20.40	-6	3,382	-0.18%
2019/06/27	0	0.00	2	20.60	20.60	-2	3,407	-0.06%
2019/06/25	7	20.25	0	0.00	20.25	7	3,465	0.20%
2019/06/21	1	20.65	0	0.00	20.45	1	3,496	0.03%
2019/06/20	30	21.11	8	21.14	21.10	22	3,487	0.63%
2019/06/13	0	0.00	1	19.75	19.60	-1	3,763	-0.03%
2019/06/12	0	0.00	1	19.70	19.75	-1	3,796	-0.03%
2019/06/04	0	0.00	5	19.35	19.30	-5	4,378	-0.11%
2019/06/03	0	0.00	2	19.25	19.40	-2	4,471	-0.04%
2019/05/31	3	19.68	0	0.00	19.70	3	4,548	0.07%
2019/05/30	1	19.40	9	19.40	19.30	-8	4,622	-0.17%
2019/05/28	2	18.95	0	0.00	18.55	2	5,140	0.04%
2019/05/24	0.6	19.15	1	19.05	19.05	-0.4	5,169	-0.01%
2019/05/23	2	19.05	1	19.00	18.95	1	5,190	0.02%
2019/05/21	2	19.40	0	0.00	19.45	2	5,266	0.04%
2019/05/20	0	0.00	2	19.40	19.40	-2	5,301	-0.04%
2019/05/17	2	19.30	0	0.00	19.30	2	5,307	0.04%
2019/05/16	0	0.00	102	20.06	19.85	-102	5,331	-1.91%	大賣/鉅額交易
2019/05/15	12	20.08	0	0.00	20.05	12	5,351	0.22%
2019/05/14	5	20.20	5	20.10	20.20	0	5,430	0.00%
2019/05/13	5	20.60	2	20.85	20.75	3	5,468	0.05%
2019/05/09	38	21.35	0	0.00	20.85	38	5,609	0.68%
2019/05/08	5	21.75	0	0.00	21.85	5	5,716	0.09%
2019/05/07	2	22.20	0	0.00	22.05	2	5,742	0.03%
2019/05/06	6	22.09	2	22.60	22.00	4	5,720	0.07%
2019/05/03	20	23.10	0	0.00	22.80	20	5,639	0.35%
2019/05/02	0	0.00	6	22.93	22.90	-6	5,555	-0.11%
2019/04/29	37	22.27	1	22.20	22.20	36	5,488	0.66%
2019/04/25	0	0.00	20	22.80	22.75	-20	5,471	-0.37%
2019/04/24	0	0.00	1	22.80	22.60	-1	5,519	-0.02%
2019/04/22	7	22.99	2	22.75	22.90	5	5,439	0.09%
2019/04/19	0	0.00	34	22.54	22.45	-34	5,308	-0.64%
2019/04/18	28	22.49	8	22.44	22.00	20	5,233	0.38%
2019/04/17	8	22.51	16	22.52	22.60	-8	5,158	-0.16%
2019/04/16	7	22.55	23	22.46	22.45	-16	5,118	-0.31%
2019/04/15	21	22.48	5	22.45	22.50	16	4,977	0.32%
2019/04/12	0	0.00	5	21.75	21.80	-5	4,825	-0.10%
2019/04/11	0	0.00	2	21.80	21.65	-2	4,799	-0.04%
2019/04/10	101	22.11	1	22.35	22.10	100	4,723	2.12%	大買/
2019/04/09	1	21.75	5	21.65	21.80	-4	4,415	-0.09%
2019/04/01	10	20.75	0	0.00	20.55	10	4,156	0.24%
2019/03/29	0	0.00	5	20.80	20.85	-5	4,083	-0.12%
2019/03/28	2	21.05	2	21.00	20.90	0	4,051	0.00%
2019/03/27	6	20.83	0	0.00	20.75	6	4,027	0.15%
2019/03/26	5	20.83	0	0.00	20.80	5	4,012	0.12%
2019/03/25	0	0.00	2	20.95	20.85	-2	4,020	-0.05%
2019/03/22	5	21.55	0	0.00	21.20	5	4,000	0.12%
2019/03/21	10	21.89	0	0.00	21.70	10	3,969	0.25%
2019/03/20	10	21.50	0	0.00	21.50	10	4,124	0.24%
2019/03/19	2	21.30	0	0.00	21.20	2	4,092	0.05%
2019/03/18	20	21.13	0	0.00	21.15	20	4,062	0.49%
2019/03/15	2	21.15	0	0.00	21.15	2	4,051	0.05%
2019/03/13	0	0.00	4	21.48	21.15	-4	4,052	-0.10%
2019/03/12	14	21.42	5	21.40	21.30	9	4,033	0.22%
2019/03/11	30	21.15	6	21.20	21.15	24	4,010	0.60%
2019/03/08	13	22.13	0	0.00	22.60	13	3,818	0.34%
2019/03/07	41	22.16	2	21.93	22.05	39	3,709	1.05%
2019/03/06	41	22.07	11	22.48	22.30	30	3,621	0.83%
2019/03/05	19	22.30	0	0.00	22.10	19	3,530	0.54%
2019/03/04	12	22.11	12	22.78	23.00	0	3,385	0.00%
2019/02/25	0	0.00	3	21.05	21.00	-3	2,837	-0.11%
2019/02/22	2	20.90	0	0.00	21.00	2	2,895	0.07%
2019/02/21	0	0.00	3	21.02	21.10	-3	2,876	-0.10%
2019/02/20	8	20.98	2	21.05	20.90	6	2,815	0.21%
2019/02/18	2	20.75	2	20.80	20.75	0	2,743	0.00%
2019/02/15	2	20.95	7	20.95	20.90	-5	2,723	-0.18%
2019/02/14	0	0.00	2	20.75	20.80	-2	2,685	-0.07%
2019/02/13	3	21.08	30	21.20	20.75	-27	2,648	-1.02%
2019/02/12	4	20.65	5	20.35	20.65	-1	2,545	-0.04%
2019/02/11	5	20.28	1	20.20	20.25	4	2,463	0.16%
2019/01/30	3	20.32	5	20.36	20.10	-2	2,412	-0.08%
2019/01/29	10	19.95	0	0.00	20.00	10	2,272	0.44%
2019/01/16	5	19.94	0	0.00	19.95	5	2,122	0.24%
2019/01/04	7	18.60	0	0.00	18.60	7	1,924	0.36%
2018/12/20	1	19.30	0	0.00	19.00	1	2,036	0.05%
2018/12/18	5	19.50	0	0.00	19.50	5	2,063	0.24%
2018/12/17	0	0.00	2	20.20	20.10	-2	2,122	-0.09%
2018/12/14	0	0.00	6	20.33	20.40	-6	2,118	-0.28%
2018/12/13	3	20.95	6	20.72	20.70	-3	2,079	-0.14%
2018/12/12	0	0.00	4	19.95	20.15	-4	1,712	-0.23%
2018/12/06	0	0.00	5	19.10	18.80	-5	1,718	-0.29%
2018/12/04	18	19.74	3	19.80	19.60	15	1,677	0.89%
2018/12/03	0	0.00	3	19.10	19.50	-3	1,569	-0.19%
2018/11/29	0	0.00	2	18.75	18.40	-2	1,507	-0.13%
2018/11/27	0	0.00	10	18.45	18.35	-10	1,513	-0.66%
2018/11/26	3	18.20	0	0.00	18.20	3	1,523	0.20%
2018/11/23	10	18.35	0	0.00	18.15	10	1,547	0.65%
2018/11/22	2	18.60	0	0.00	18.40	2	1,581	0.13%
2018/11/21	1	18.60	3	18.75	18.65	-2	1,603	-0.12%
2018/11/15	1	18.00	0	0.00	17.95	1	1,564	0.06%
2018/11/12	2	18.25	0	0.00	18.25	2	1,598	0.13%
2018/11/07	0	0.00	2	18.45	18.50	-2	1,607	-0.12%
2018/11/06	2	18.35	0	0.00	18.40	2	1,634	0.12%
2018/11/05	2	18.45	0	0.00	18.50	2	1,640	0.12%
2018/11/02	9	18.91	3	18.57	18.70	6	1,744	0.34%
2018/11/01	2	18.00	0	0.00	18.00	2	1,653	0.12%
2018/10/30	0	0.00	1	17.50	17.40	-1	1,662	-0.06%
2018/10/16	2	18.35	0	0.00	18.35	2	1,688	0.12%
2018/10/15	0	0.00	2	18.50	18.60	-2	1,676	-0.12%
2018/10/12	3	17.80	3	18.07	18.35	0	1,656	0.00%
2018/10/09	0	0.00	2	19.75	19.65	-2	1,587	-0.13%
2018/10/03	0	0.00	2	20.60	20.40	-2	1,531	-0.13%
2018/09/28	0	0.00	1	20.40	20.40	-1	1,531	-0.07%
2018/09/27	0	0.00	81	20.50	20.50	-81	1,522	-5.32%
2018/09/25	0	0.00	5	20.91	20.80	-5	1,503	-0.33%
2018/09/21	1	20.70	2	20.70	20.70	-1	1,480	-0.07%
2018/09/18	2	20.40	3	20.43	20.35	-1	1,360	-0.07%
2018/09/17	4	20.43	5	20.47	20.55	-1	1,352	-0.07%
2018/09/14	0	0.00	2	20.40	20.40	-2	1,297	-0.15%
2018/09/13	16	19.89	0	0.00	19.80	16	1,240	1.29%
2018/09/07	0	0.00	1	20.00	19.90	-1	1,250	-0.08%
2018/09/05	0	0.00	8	20.00	20.00	-8	1,234	-0.65%
2018/09/04	2	20.00	12	19.95	19.95	-10	1,285	-0.78%
2018/08/30	12	19.91	2	19.95	19.90	10	1,338	0.75%
2018/08/28	12	20.56	0	0.00	20.60	12	1,299	0.92%
2018/08/27	5	20.60	5	20.55	20.65	0	1,270	0.00%
2018/08/24	2	20.50	0	0.00	20.40	2	1,248	0.16%
2018/08/17	0	0.00	20	20.00	19.95	-20	1,258	-1.59%
2018/08/16	0	0.00	1	19.75	19.80	-1	1,238	-0.08%
2018/08/14	0	0.00	10	19.50	19.60	-10	1,218	-0.82%
2018/08/09	0	0.00	2	19.80	19.80	-2	1,169	-0.17%
2018/08/07	3	19.87	0	0.00	20.00	3	1,049	0.29%
2018/07/31	0	0.00	1	19.35	19.50	-1	1,066	-0.09%
2018/07/26	0	0.00	2	19.35	19.55	-2	1,079	-0.19%
2018/07/24	0	0.00	2	18.90	19.25	-2	1,070	-0.19%
2018/07/23	0	0.00	2	18.80	18.90	-2	1,061	-0.19%
2018/07/13	0	0.00	10	18.50	18.50	-10	1,176	-0.85%
2018/07/09	2	18.00	0	0.00	18.00	2	1,220	0.16%
2018/07/05	0	0.00	10	18.57	18.55	-10	1,193	-0.84%
2018/07/04	0	0.00	2	18.95	18.85	-2	1,191	-0.17%
2018/07/03	0	0.00	26	19.05	18.90	-26	1,196	-2.17%
2018/07/02	4	19.13	0	0.00	19.15	4	1,190	0.34%
2018/06/26	5	18.85	0	0.00	18.85	5	1,161	0.43%
2018/06/21	0	0.00	2	19.20	19.10	-2	1,159	-0.17%
2018/06/20	0	0.00	0	19.05	19.05	0	1,173	0.00%
2018/06/13	0	0.00	2	19.65	19.60	-2	1,145	-0.17%
2018/06/12	22	19.79	1	19.95	19.80	21	1,141	1.84%
2018/06/11	6	19.60	0	0.00	19.50	6	1,088	0.55%
2018/06/08	0	0.00	3	19.35	19.45	-3	1,085	-0.28%
2018/06/07	25	19.52	4	19.20	19.40	21	1,126	1.86%
2018/06/01	0	0.00	2	19.30	19.30	-2	1,075	-0.19%
2018/05/30	1	18.95	0	0.00	18.90	1	1,078	0.09%
2018/05/29	0	0.00	5	19.10	19.00	-5	1,089	-0.46%
2018/05/28	0	0.00	1	19.10	19.10	-1	1,109	-0.09%
2018/05/25	15	19.27	1	19.30	19.25	14	1,114	1.26%
2018/05/24	2	18.75	9	18.70	18.80	-7	1,065	-0.66%
2018/05/22	0	0.00	1	18.90	18.75	-1	1,093	-0.09%
2018/05/21	0	0.00	10	18.75	18.85	-10	1,103	-0.91%
2018/05/17	0	0.00	8	18.55	18.50	-8	1,137	-0.70%
2018/05/14	1	18.65	0	0.00	18.60	1	1,234	0.08%
2018/05/11	0	0.00	10	19.15	19.00	-10	1,226	-0.82%
2018/05/10	0	0.00	2	19.10	19.20	-2	1,230	-0.16%
2018/05/09	0	0.00	4	19.03	18.90	-4	1,248	-0.32%
2018/05/07	0	0.00	5	18.60	18.55	-5	1,264	-0.40%
2018/05/03	5	18.87	0	0.00	18.80	5	1,532	0.33%
2018/05/02	1	19.00	0	0.00	19.10	1	1,634	0.06%
2018/04/26	7	19.17	0	0.00	19.00	7	1,653	0.42%
2018/04/24	4	19.36	0	0.00	19.25	4	1,738	0.23%
2018/04/19	6	20.33	0	0.00	20.35	6	2,097	0.29%
2018/04/18	8	20.18	0	0.00	19.95	8	2,043	0.39%
2018/04/17	10	20.48	0	0.00	20.15	10	2,028	0.49%
2018/04/11	1	20.60	0	0.00	20.60	1	2,030	0.05%
2018/04/10	1	20.70	0	0.00	20.65	1	2,036	0.05%
2018/04/09	1	20.80	0	0.00	20.65	1	2,039	0.05%
2018/03/31	4	20.65	0	0.00	20.70	4	2,035	0.20%
2018/03/23	1	20.70	0	0.00	20.70	1	2,053	0.05%
2018/03/22	0	0.00	1	21.25	21.10	-1	2,030	-0.05%
2018/03/21	0	0.00	3	21.25	21.15	-3	2,024	-0.15%
2018/03/19	0	0.00	1	21.50	21.45	-1	2,019	-0.05%
2018/03/15	0	0.00	2	21.60	21.60	-2	2,010	-0.10%
2018/03/14	1	21.55	0	0.00	21.60	1	2,014	0.05%
2018/03/13	2	21.60	0	0.00	21.50	2	2,030	0.10%
2018/03/09	7	21.11	0	0.00	21.15	7	2,004	0.35%
2018/03/08	0	0.00	1	21.10	21.15	-1	1,999	-0.05%
2018/03/07	0	0.00	6	21.38	21.35	-6	1,992	-0.30%
2018/03/06	2	21.50	0	0.00	21.60	2	1,993	0.10%
2018/02/27	1	21.45	0	0.00	21.45	1	1,977	0.05%
2018/02/26	0	0.00	2	21.60	21.55	-2	1,971	-0.10%
2018/02/23	2	21.45	0	0.00	21.45	2	1,963	0.10%
2018/02/21	2	21.15	0	0.00	21.20	2	2,002	0.10%
2018/02/09	0	0.00	2	20.35	20.65	-2	1,997	-0.10%
2018/02/08	2	21.10	0	0.00	21.15	2	1,977	0.10%
2018/02/07	4	21.43	0	0.00	21.15	4	1,990	0.20%
2018/02/06	1	21.40	10	21.40	21.10	-9	1,976	-0.46%
2018/02/05	1	22.30	1	22.10	22.35	0	1,934	0.00%
2018/01/31	0	0.00	2	22.70	22.75	-2	1,916	-0.10%
2018/01/30	0	0.00	2	23.30	22.95	-2	1,904	-0.11%
2018/01/29	1	23.15	3	23.30	23.25	-2	1,906	-0.10%
2018/01/26	8	24.04	5	23.70	23.45	3	1,867	0.16%
2018/01/25	2	23.20	0	0.00	23.00	2	1,626	0.12%
2018/01/24	0	0.00	3	22.65	22.50	-3	1,515	-0.20%
2018/01/23	3	22.50	0	0.00	22.40	3	1,509	0.20%
2018/01/19	3	22.63	0	0.00	22.60	3	1,511	0.20%
2018/01/18	0	0.00	2	23.05	22.90	-2	1,485	-0.13%
2018/01/17	13	23.46	9	23.42	23.40	4	1,425	0.28%
2018/01/16	3	22.28	1	21.70	22.75	2	1,154	0.17%
2018/01/10	0	0.00	1	21.50	21.55	-1	1,133	-0.09%
2018/01/09	2	21.80	0	0.00	21.65	2	1,141	0.18%
2018/01/08	5	21.80	0	0.00	21.80	5	1,148	0.44%
2018/01/03	0	0.00	2	22.30	22.00	-2	1,218	-0.16%