康舒 (6282)-凱基-中壢券商分點個股進出

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

康舒

(6282)

可現股當沖

股價
39.35
漲跌
▼0.65
漲幅
-1.63%
成交量
4,700張
產業
上市電子零組件類股
916人加入追蹤

立即追蹤
本地時間: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－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢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
2024/05/03	12	39.47	36	39.75	39.35	-24	10,976	-0.22%
2024/05/02	0.2	39.30	2	39.48	40.00	-1.8	10,957	-0.02%
2024/04/30	2	39.80	0	0.00	39.75	2	10,972	0.02%
2024/04/29	3	39.80	1.3	39.78	39.90	1.7	10,992	0.02%
2024/04/26	27	40.09	0	0.00	39.50	27	10,984	0.25%
2024/04/25	5.1	40.14	6	39.95	39.85	-0.9	10,967	-0.01%
2024/04/24	2	39.90	57.5	39.98	40.40	-55.5	10,947	-0.51%
2024/04/23	2.3	38.92	0	0.00	38.85	2.3	10,931	0.02%
2024/04/22	20	40.31	19	40.40	39.35	1	10,877	0.01%
2024/04/19	17	39.74	10	40.03	39.50	7	10,745	0.07%
2024/04/18	29	41.05	13	40.87	40.40	16	10,615	0.15%
2024/04/17	24.2	40.71	29	40.41	40.75	-4.8	10,474	-0.05%
2024/04/16	38.3	38.38	2.2	38.82	38.30	36.1	10,305	0.35%
2024/04/15	16	40.00	8	40.13	39.90	8	10,315	0.08%
2024/04/12	28	40.23	6	40.08	40.45	22	10,271	0.21%
2024/04/11	2.1	39.99	6	40.19	40.25	-3.9	10,156	-0.04%
2024/04/10	1.1	39.35	0	0.00	39.20	1.1	9,981	0.01%
2024/04/08	6	38.49	1	38.45	38.50	5	10,015	0.05%
2024/04/02	1	39.00	4	39.10	39.10	-3	10,097	-0.03%
2024/04/01	7	39.03	0	0.00	39.40	7	10,145	0.07%
2024/03/29	1.2	38.73	5	38.78	38.75	-3.8	10,193	-0.04%
2024/03/28	6	38.98	0	0.00	38.90	6	10,175	0.06%
2024/03/27	5.2	39.15	7	39.18	39.00	-1.8	10,146	-0.02%
2024/03/26	1	39.25	0.1	39.25	39.15	0.9	10,103	0.01%
2024/03/25	4	39.98	1	39.90	39.90	3	10,099	0.03%
2024/03/22	11	40.27	8	40.33	40.20	3	10,107	0.03%
2024/03/21	1	40.35	1	40.25	40.30	0	10,097	0.00%
2024/03/20	1.5	39.91	12	39.75	39.65	-10.5	10,091	-0.10%
2024/03/19	2.2	40.00	4	39.98	39.80	-1.8	10,154	-0.02%
2024/03/18	0.6	39.68	0	0.00	39.65	0.6	10,366	0.01%
2024/03/15	3	39.10	3	39.40	39.80	0	10,478	0.00%
2024/03/14	3.1	39.23	2.4	39.20	39.20	0.7	10,726	0.01%
2024/03/13	17.3	39.17	8	39.36	39.05	9.3	10,774	0.09%
2024/03/12	4.1	40.38	1	40.45	40.30	3.1	10,779	0.03%
2024/03/11	2	39.95	4	40.18	40.00	-2	10,904	-0.02%
2024/03/08	5.4	39.91	3	40.10	39.85	2.4	11,025	0.02%
2024/03/07	1.2	40.16	7.6	40.33	40.00	-6.4	11,118	-0.06%
2024/03/06	19.6	41.58	3	41.70	41.10	16.6	11,233	0.15%
2024/03/05	15	41.92	6	41.59	41.60	9	11,387	0.08%
2024/03/04	28	42.04	4	41.76	41.80	24	11,485	0.21%
2024/03/01	76	42.49	51	42.51	42.25	25	11,617	0.22%
2024/02/29	22.6	41.66	94	41.36	42.60	-71.4	11,708	-0.61%
2024/02/27	46.2	39.98	23	40.87	39.50	23.2	11,723	0.20%
2024/02/26	8.1	40.63	1	40.65	40.60	7.1	13,446	0.05%
2024/02/23	39	40.99	15.1	40.95	40.55	23.9	15,113	0.16%
2024/02/22	1	41.25	1	41.40	41.50	0	15,239	0.00%
2024/02/21	72.2	41.70	33	41.78	41.45	39.2	15,179	0.26%
2024/02/20	51	43.96	23	44.50	42.85	28	14,721	0.19%
2024/02/19	39	43.15	67.1	43.80	43.85	-28.1	14,197	-0.20%
2024/02/16	61	43.35	87.3	43.66	43.55	-26.3	13,967	-0.19%
2024/02/15	15.2	40.92	58.2	41.98	42.20	-43	13,696	-0.31%
2024/02/05	27.9	41.04	121.3	41.78	41.70	-93.5	13,589	-0.69%	大賣/
2024/02/02	25	41.52	1	41.35	41.35	24	13,461	0.18%
2024/02/01	16	41.70	45.3	42.22	42.00	-29.3	13,292	-0.22%
2024/01/31	14	41.10	13.5	40.91	40.80	0.5	12,842	0.00%
2024/01/30	42	41.25	18	40.85	40.50	24	12,741	0.19%
2024/01/29	3	40.63	38	40.59	40.65	-35	12,517	-0.28%
2024/01/26	5	39.05	1	39.50	38.90	4	12,381	0.03%
2024/01/25	1	39.50	1	39.40	39.35	0	12,422	0.00%
2024/01/24	2	39.93	3	39.90	39.85	-1	12,460	-0.01%
2024/01/23	2.1	39.59	0	0.00	40.05	2.1	12,528	0.02%
2024/01/19	2	38.98	12	38.90	38.85	-10	12,579	-0.08%
2024/01/18	0	0.00	11	37.88	38.30	-11	12,595	-0.09%
2024/01/17	6	38.08	0	0.00	37.90	6	12,633	0.05%
2024/01/16	6	38.84	0	0.00	38.85	6	12,610	0.05%
2024/01/15	0	0.00	1	39.20	39.35	-1	12,657	-0.01%
2024/01/12	0	0.00	1	39.00	38.95	-1	12,760	-0.01%
2024/01/11	2.2	39.52	6	39.41	39.45	-3.8	12,847	-0.03%
2024/01/10	3	38.47	1	38.55	38.75	2	12,892	0.02%
2024/01/09	14	39.02	8	38.96	38.90	6	12,968	0.05%
2024/01/08	1	39.75	13.1	40.07	39.90	-12.1	13,101	-0.09%
2024/01/05	0.5	39.90	0	0.00	39.65	0.5	13,182	0.00%
2024/01/04	3	39.95	10.1	39.85	39.75	-7.1	13,377	-0.05%
2024/01/03	1	40.10	0	0.00	40.10	1	13,467	0.01%
2024/01/02	0	0.00	5.1	40.93	40.85	-5.1	13,473	-0.04%
2023/12/29	3	41.35	7.3	41.10	41.10	-4.3	13,509	-0.03%
2023/12/28	1.6	41.50	1.1	41.40	41.25	0.5	13,529	0.00%
2023/12/27	83	41.15	7	41.16	40.90	76	13,590	0.56%
2023/12/26	12.3	41.07	20	40.96	41.30	-7.8	13,787	-0.06%
2023/12/25	1	40.75	5	40.58	40.50	-4	13,817	-0.03%
2023/12/22	6	40.46	5.9	40.58	40.45	0.1	13,842	0.00%
2023/12/21	2.1	40.67	1.3	40.63	40.55	0.9	13,877	0.01%
2023/12/20	4.2	40.79	1.4	40.75	40.90	2.8	13,918	0.02%
2023/12/19	0	39.70	1	39.75	40.00	-1	13,976	-0.01%
2023/12/18	9	40.23	0	0.00	40.05	9	14,091	0.06%
2023/12/15	6.1	40.72	3	40.97	40.50	3.1	14,169	0.02%
2023/12/14	2	40.55	33	40.54	40.55	-31	14,320	-0.22%
2023/12/13	24.1	40.26	20.2	40.52	40.05	3.9	14,340	0.03%
2023/12/12	16.4	41.72	10	41.68	41.25	6.4	14,203	0.04%
2023/12/11	69	42.56	15	42.43	42.00	54	14,209	0.38%
2023/12/08	14	41.95	1	42.15	41.75	13	14,044	0.09%
2023/12/07	11	42.15	4	41.93	41.80	7	14,679	0.05%
2023/12/06	28.7	41.95	3	42.05	41.50	25.7	14,734	0.17%
2023/12/05	6.1	41.30	6	41.13	41.60	0.1	14,713	0.00%
2023/12/04	32.5	41.80	6	41.78	41.25	26.5	14,650	0.18%
2023/12/01	22.1	42.52	12	42.58	42.10	10.1	14,631	0.07%
2023/11/30	5	41.66	4	42.06	41.90	1	14,758	0.01%
2023/11/29	20.1	41.79	5.2	41.85	41.65	14.9	14,853	0.10%
2023/11/28	6.1	42.09	0	0.00	41.80	6.1	15,043	0.04%
2023/11/27	15.9	42.70	21	42.82	42.30	-5.1	14,918	-0.03%
2023/11/24	19.4	43.47	73	43.48	43.70	-53.6	14,718	-0.36%
2023/11/23	98.2	44.73	63	44.76	43.75	35.2	14,331	0.25%
2023/11/22	47.2	43.20	86.1	43.79	44.10	-38.9	12,667	-0.31%
2023/11/21	7	40.44	24	40.31	40.70	-17	11,159	-0.15%
2023/11/20	1	39.55	2	39.35	39.45	-1	11,274	-0.01%
2023/11/17	14	38.96	0	0.00	38.95	14	11,838	0.12%
2023/11/16	54.3	39.43	11	39.18	39.45	43.3	12,003	0.36%
2023/11/15	3.1	38.11	4	38.43	38.35	-0.9	11,935	-0.01%
2023/11/14	11.1	37.34	16	37.28	37.15	-4.9	12,047	-0.04%
2023/11/13	2	37.35	1	38.35	38.40	1	12,162	0.01%
2023/11/10	11	39.10	2	39.08	39.10	9	12,194	0.07%
2023/11/09	10	39.00	20	39.05	39.00	-10	12,456	-0.08%
2023/11/08	33	39.87	10	39.93	39.55	23	12,864	0.18%
2023/11/07	11	39.30	13	39.20	39.20	-2	13,105	-0.02%
2023/11/06	1	39.50	1	39.40	39.55	0	14,180	0.00%
2023/11/03	2	38.90	2.5	39.01	38.80	-0.5	14,553	0.00%
2023/11/02	12	38.57	9	38.52	38.60	3	14,975	0.02%
2023/11/01	1	38.35	26	38.13	38.00	-25	15,472	-0.16%
2023/10/31	4	38.15	3	38.03	38.00	1	15,773	0.01%
2023/10/30	7.8	39.53	5	39.16	39.20	2.8	16,754	0.02%
2023/10/27	27.1	38.71	3.2	38.76	38.55	23.9	17,835	0.13%
2023/10/26	2	39.08	0	0.00	38.95	2	19,965	0.01%
2023/10/25	1.8	39.98	3	40.23	39.70	-1.2	20,822	-0.01%
2023/10/24	6	39.87	4	39.71	40.00	2	21,932	0.01%
2023/10/23	8	39.53	47	39.99	39.50	-39	22,787	-0.17%
2023/10/20	1	38.70	13	39.19	39.40	-12	23,267	-0.05%
2023/10/19	19	39.72	20	39.65	39.70	-1	23,658	0.00%
2023/10/18	20	39.94	18	40.25	39.95	2	24,055	0.01%
2023/10/17	7.1	41.18	4	41.08	40.70	3.1	24,732	0.01%
2023/10/16	9.4	41.58	11	41.27	41.45	-1.6	25,612	-0.01%
2023/10/13	3	43.17	3	43.48	42.80	0	27,961	0.00%
2023/10/12	15.2	43.51	18	44.08	43.45	-2.8	30,081	-0.01%
2023/10/11	4	42.78	4	43.34	42.35	0	30,210	0.00%
2023/10/06	51.8	43.81	3	43.87	43.70	48.8	30,670	0.16%
2023/10/05	6.1	44.38	3	44.55	44.30	3.1	31,388	0.01%
2023/10/04	7.2	43.77	5	43.71	43.85	2.2	31,815	0.01%
2023/10/03	11	44.46	2	44.58	44.20	9	32,722	0.03%
2023/10/02	35.1	44.78	33	44.83	45.45	2.1	33,628	0.01%
2023/09/28	5.2	43.75	3	43.77	43.70	2.2	34,336	0.01%
2023/09/27	2.5	42.84	8.6	42.85	43.10	-6.1	35,761	-0.02%
2023/09/26	30.2	43.52	2	43.58	43.20	28.2	37,794	0.07%
2023/09/25	8.1	43.40	14.1	43.49	43.45	-6	38,974	-0.02%
2023/09/22	4.2	43.26	50.3	43.49	43.50	-46.1	39,302	-0.12%
2023/09/21	6	42.58	2.1	42.51	42.60	3.9	39,267	0.01%
2023/09/20	4.6	43.63	6	43.44	43.15	-1.4	39,189	0.00%
2023/09/19	19	43.74	23.4	43.89	43.40	-4.4	39,311	-0.01%
2023/09/18	11.3	44.83	3	45.08	44.65	8.3	39,690	0.02%
2023/09/15	11.3	45.83	0	0.00	45.75	11.3	40,063	0.03%
2023/09/14	0.8	45.25	9	45.51	45.70	-8.2	40,128	-0.02%
2023/09/13	8.4	45.22	35	44.96	45.05	-26.6	40,247	-0.07%
2023/09/12	99	46.46	44	46.59	45.40	55	40,652	0.14%
2023/09/11	37.1	44.94	8	45.09	44.85	29.1	40,603	0.07%
2023/09/08	33.1	46.00	9	46.31	45.80	24.1	40,753	0.06%
2023/09/07	15.1	47.22	6	47.17	47.00	9.1	40,959	0.02%
2023/09/06	13.7	47.42	5	47.41	47.35	8.7	41,183	0.02%
2023/09/05	38.8	47.15	60	47.37	47.20	-21.2	41,306	-0.05%
2023/09/04	9	45.60	24	45.40	45.90	-15	41,445	-0.04%
2023/09/01	78.2	46.83	55	47.18	46.35	23.2	41,770	0.06%
2023/08/31	14.2	46.15	25	46.10	46.45	-10.8	42,779	-0.03%
2023/08/30	17.2	46.73	19	46.98	46.45	-1.8	44,062	0.00%
2023/08/29	15.2	46.35	18	46.62	46.55	-2.8	45,482	-0.01%
2023/08/28	32.6	46.21	23	46.20	46.35	9.6	46,384	0.02%
2023/08/25	9.3	47.05	16	47.17	46.85	-6.7	46,902	-0.01%
2023/08/24	51.7	47.92	28.6	47.86	47.10	23.1	46,948	0.05%
2023/08/23	47.2	49.05	52.6	48.28	47.85	-5.4	47,201	-0.01%
2023/08/22	10	49.78	16	50.26	49.90	-6	46,884	-0.01%
2023/08/21	23	50.58	14	50.54	50.40	9	46,749	0.02%
2023/08/18	37.3	51.65	47.6	50.58	50.20	-10.3	47,029	-0.02%
2023/08/17	17.7	51.60	30.3	51.00	51.90	-12.6	47,268	-0.03%
2023/08/16	27.2	50.39	8.7	50.40	50.60	18.5	47,831	0.04%
2023/08/15	5.2	50.95	15	50.71	50.80	-9.8	48,675	-0.02%
2023/08/14	66.5	49.71	57	49.23	49.10	9.5	49,027	0.02%
2023/08/11	19	51.11	21.1	51.17	50.90	-2.1	48,792	0.00%
2023/08/10	81.1	51.58	69	52.14	50.90	12.1	48,516	0.02%
2023/08/09	36.1	53.06	22	53.63	52.90	14.1	47,486	0.03%
2023/08/08	26.1	54.02	11	53.96	54.30	15.1	47,202	0.03%
2023/08/07	29.4	53.19	46.1	52.90	54.60	-16.6	46,958	-0.04%
2023/08/04	20.5	51.49	14.5	51.68	52.30	6	46,645	0.01%
2023/08/02	126	52.02	29.7	51.30	51.20	96.3	46,533	0.21%	大買/
2023/08/01	79.7	55.55	47.4	55.03	54.20	32.3	45,650	0.07%
2023/07/31	123.8	57.02	268.7	57.68	55.50	-144.9	44,794	-0.32%	大買/大賣/鉅額交易
2023/07/28	36	54.33	52.5	54.67	54.90	-16.5	42,884	-0.04%
2023/07/27	54	53.43	75.3	53.44	54.40	-21.3	42,240	-0.05%
2023/07/26	58.8	51.30	88.3	51.56	51.80	-29.5	41,399	-0.07%
2023/07/25	49.7	52.60	20	52.73	51.80	29.7	41,221	0.07%
2023/07/24	29.2	51.92	20	51.71	51.70	9.2	41,224	0.02%
2023/07/21	68.4	53.29	24.4	53.20	53.30	44	41,214	0.11%
2023/07/20	62.6	54.96	64	55.07	54.40	-1.4	41,816	0.00%
2023/07/19	91.5	54.11	67.7	54.09	55.00	23.8	41,858	0.06%
2023/07/18	273.6	56.68	980.9	54.48	52.70	-707.4	42,707	-1.66%	大買/大賣/鉅額交易
2023/07/17	131	55.17	182.4	54.96	56.10	-51.4	42,738	-0.12%	大買/大賣/
2023/07/14	291	51.16	34	51.16	51.20	257	41,616	0.62%	大買/鉅額交易
2023/07/13	129.2	51.07	79	51.18	50.00	50.2	41,722	0.12%	大買/
2023/07/12	90.5	51.92	45.4	52.09	51.80	45.1	41,607	0.11%
2023/07/11	71.2	50.94	51.2	50.71	50.50	20	40,894	0.05%
2023/07/10	80.3	53.01	57	51.60	51.10	23.3	40,558	0.06%
2023/07/07	621.3	52.97	103.1	53.00	53.10	518.2	39,683	1.31%	大買/大賣/鉅額交易
2023/07/06	74.1	53.38	67.4	52.69	52.20	6.6	38,769	0.02%
2023/07/05	165.1	54.32	124.8	54.42	53.60	40.3	37,858	0.11%	大買/大賣/
2023/07/04	257.9	51.12	324.2	50.96	50.90	-66.3	36,367	-0.18%	大買/大賣/
2023/07/03	166.2	49.10	199.9	49.60	48.90	-33.8	34,318	-0.10%	大買/大賣/
2023/06/30	99.1	45.80	63.1	46.09	46.45	36	33,156	0.11%
2023/06/29	1.2	44.17	15	44.17	44.10	-13.8	32,804	-0.04%
2023/06/28	14.1	44.77	10.1	44.61	44.30	4	32,764	0.01%
2023/06/27	34.1	44.49	5	44.35	44.50	29.1	32,815	0.09%
2023/06/26	89.3	46.23	6	46.27	45.55	83.3	32,644	0.26%
2023/06/21	55	48.42	11	48.10	48.80	44	32,215	0.14%
2023/06/20	19	47.07	11	47.14	46.90	8	31,953	0.03%
2023/06/19	13.1	46.91	5	46.83	46.65	8.1	31,896	0.03%
2023/06/16	51	48.48	23.4	48.41	47.70	27.6	31,826	0.09%
2023/06/15	22	48.40	43	48.09	48.45	-21	31,480	-0.07%
2023/06/14	17.5	47.06	13.2	47.38	47.00	4.3	31,053	0.01%
2023/06/13	21.1	47.79	15.1	47.75	47.55	6	30,911	0.02%
2023/06/12	29	48.04	17	47.74	47.60	12	30,884	0.04%
2023/06/09	22.2	47.84	16	47.86	47.90	6.2	30,833	0.02%
2023/06/08	18.2	47.66	13	47.48	47.20	5.2	30,866	0.02%
2023/06/07	28	48.51	56.4	48.30	48.10	-28.4	30,694	-0.09%
2023/06/06	77.5	49.14	61.7	49.09	49.20	15.8	30,757	0.05%
2023/06/05	79.1	51.00	57	51.24	51.20	22.1	30,189	0.07%
2023/06/02	65.7	48.39	497.7	49.51	49.85	-432	29,311	-1.47%	大賣/鉅額交易
2023/06/01	66	45.74	80	45.98	45.35	-14	28,629	-0.05%
2023/05/31	49	44.97	68.1	45.06	45.00	-19.1	27,799	-0.07%
2023/05/30	27.6	44.19	23	43.93	43.60	4.6	27,272	0.02%
2023/05/29	49	44.47	76	44.23	44.05	-27	27,500	-0.10%
2023/05/26	33	42.72	23	42.56	42.15	10	27,080	0.04%
2023/05/25	36	43.87	23	43.64	43.50	13	27,046	0.05%
2023/05/24	93	44.22	75	43.99	43.90	18	27,509	0.07%
2023/05/23	49	43.88	45.2	43.95	43.70	3.8	28,127	0.01%
2023/05/22	81	43.93	86	44.43	43.70	-5	27,785	-0.02%
2023/05/19	46.1	43.32	38.1	43.10	42.50	8	26,995	0.03%
2023/05/18	31	41.69	62	41.81	42.20	-31	26,067	-0.12%
2023/05/17	10	40.15	20	40.42	39.95	-10	25,602	-0.04%
2023/05/16	0.1	39.35	0	0.00	39.25	0.1	25,599	0.00%
2023/05/15	19	38.97	17	39.06	38.95	2	25,739	0.01%
2023/05/12	111	39.68	8	39.61	39.55	103	26,196	0.39%	大買/鉅額交易
2023/05/11	7	39.16	53	39.14	38.80	-46	27,085	-0.17%
2023/05/10	10	40.00	13	40.34	40.10	-3	27,456	-0.01%
2023/05/09	12	41.55	8.3	41.23	40.85	3.8	28,203	0.01%
2023/05/08	3.3	42.44	27.4	42.32	42.55	-24.2	28,589	-0.08%
2023/05/05	42	41.65	18	41.67	41.70	24	28,955	0.08%
2023/05/04	12	41.85	2	42.25	42.25	10	29,544	0.03%
2023/05/03	32	42.55	5	42.19	42.10	27	30,042	0.09%
2023/05/02	132.1	43.12	197	43.23	43.20	-64.9	30,939	-0.21%	大買/大賣/
2023/04/28	109	43.25	11	43.88	42.30	98	31,074	0.32%	大買/
2023/04/27	30.3	43.23	12.4	43.33	43.45	17.9	30,334	0.06%
2023/04/26	9.7	42.13	18	42.25	42.75	-8.3	29,778	-0.03%
2023/04/25	97.6	43.58	75	42.94	43.00	22.6	29,262	0.08%
2023/04/24	35.7	44.21	44	44.82	45.50	-8.3	28,135	-0.03%
2023/04/21	94	44.41	100.4	44.64	43.60	-6.4	27,259	-0.02%
2023/04/20	646.6	45.01	617.5	44.33	44.10	29.1	25,445	0.11%	大買/大賣/
2023/04/19	60	42.52	87.3	43.14	43.60	-27.3	22,841	-0.12%
2023/04/18	30.2	40.62	23	40.35	39.65	7.1	21,741	0.03%
2023/04/17	286	40.43	85.2	39.57	40.45	200.8	21,293	0.94%	大買/鉅額交易
2023/04/14	5	38.32	0	0.00	38.20	5	20,859	0.02%
2023/04/13	51	38.84	4.2	38.91	38.70	46.8	20,818	0.22%
2023/04/12	10.2	39.58	73	39.50	39.55	-62.8	20,666	-0.30%
2023/04/11	15	39.39	32	39.62	39.10	-17	20,577	-0.08%
2023/04/10	6	39.18	0	0.00	38.90	6	20,426	0.03%
2023/04/07	30	38.78	3	38.63	38.80	27	20,339	0.13%
2023/04/06	2	38.43	1	38.40	38.25	1	20,286	0.01%
2023/03/31	0.5	38.50	12	38.44	38.55	-11.5	20,243	-0.06%
2023/03/30	2	38.25	1	38.20	38.25	1	20,171	0.01%
2023/03/29	13	38.27	1	38.15	38.20	12	20,138	0.06%
2023/03/28	6	38.42	88	38.54	38.25	-82	20,130	-0.41%
2023/03/27	7.1	39.36	9	39.66	39.00	-1.9	19,980	-0.01%
2023/03/24	9	39.14	33	39.25	39.15	-24	19,905	-0.12%
2023/03/23	37.2	39.46	30	39.14	38.95	7.2	19,818	0.04%
2023/03/22	39	40.28	6	40.33	40.05	33	19,608	0.17%
2023/03/21	19	40.76	41	41.00	40.55	-22	19,464	-0.11%
2023/03/20	15	39.79	25	39.90	40.00	-10	19,267	-0.05%
2023/03/17	14	40.07	4	40.31	40.20	10	19,160	0.05%
2023/03/16	5	40.47	53	40.26	40.30	-48	18,916	-0.25%
2023/03/15	25	41.08	15	40.98	40.65	10	18,713	0.05%
2023/03/14	34	40.51	19	40.38	40.45	15	18,427	0.08%
2023/03/13	29	39.93	32	40.14	40.40	-3	18,211	-0.02%
2023/03/10	22.1	39.96	3	39.67	39.60	19.1	18,022	0.11%
2023/03/09	63.3	41.16	90	41.26	41.00	-26.7	17,743	-0.15%
2023/03/08	100	42.20	65	42.34	42.60	35	17,033	0.21%
2023/03/07	38	41.54	44	41.52	41.25	-6	16,222	-0.04%
2023/03/06	119	41.20	67.1	41.16	40.95	51.9	15,670	0.33%	大買/
2023/03/03	39	39.24	27	39.59	39.15	12	14,883	0.08%
2023/03/02	35	39.48	60	39.66	39.30	-25	14,712	-0.17%
2023/03/01	25	39.42	46	39.52	39.70	-21	14,472	-0.15%
2023/02/24	90	38.07	30	38.10	38.00	60	13,947	0.43%
2023/02/23	20	39.11	8	39.01	38.90	12	13,626	0.09%
2023/02/22	67	39.57	27	39.50	39.25	40	13,325	0.30%
2023/02/21	63.1	39.38	86	39.59	41.35	-22.9	12,743	-0.18%
2023/02/20	16	37.94	2	37.95	38.00	14	11,775	0.12%
2023/02/17	15	37.65	181	37.65	37.85	-166	11,738	-1.41%	大賣/鉅額交易
2023/02/16	159	37.48	23	37.31	37.45	136	11,607	1.17%	大買/鉅額交易
2023/02/15	9	37.53	13.3	37.23	36.95	-4.3	11,476	-0.04%
2023/02/14	10.3	37.33	21	37.12	36.80	-10.7	11,304	-0.09%
2023/02/13	9	37.59	4	37.65	37.40	5	11,196	0.04%
2023/02/10	52	38.50	127	38.99	37.80	-75	11,041	-0.68%	大賣/
2023/02/09	160	38.21	151.1	37.98	38.75	8.9	10,531	0.08%	大買/大賣/
2023/02/08	132.1	37.13	38.5	37.39	36.85	93.6	9,585	0.98%	大買/
2023/02/07	107.5	36.74	76	37.09	37.85	31.5	8,994	0.35%	大買/
2023/02/06	83	37.91	74.6	38.14	38.35	8.4	8,026	0.10%
2023/02/03	29	38.07	38	38.16	38.30	-9	7,409	-0.12%
2023/02/02	57	37.04	121	36.70	38.00	-64	6,824	-0.94%	大賣/
2023/02/01	55	35.82	73	35.98	36.45	-18	5,941	-0.30%
2023/01/31	66	34.95	142	33.63	35.20	-76	5,156	-1.47%	大賣/
2023/01/30	17	32.58	25	32.51	32.60	-8	4,049	-0.20%
2023/01/17	100	29.30	4	29.41	29.65	96	3,594	2.67%
2023/01/13	0	0.00	3	29.25	29.20	-3	3,613	-0.08%
2023/01/10	0	0.00	5	30.03	29.65	-5	3,701	-0.14%
2023/01/09	0	0.00	1	30.25	30.40	-1	3,687	-0.03%
2023/01/06	35	30.33	1	30.30	30.30	34	3,680	0.92%
2023/01/05	10	30.75	10	30.95	30.40	0	3,744	0.00%
2023/01/04	0	0.00	1	30.90	30.65	-1	3,743	-0.03%
2023/01/03	0	0.00	0	30.65	30.60	0	3,722	0.00%
2022/12/30	0	0.00	18	29.81	29.85	-18	3,717	-0.48%
2022/12/29	1	29.30	0	0.00	29.45	1	3,859	0.03%
2022/12/28	1	30.20	0	0.00	29.80	1	3,871	0.03%
2022/12/27	0	0.00	0.1	30.63	30.35	-0.1	3,897	0.00%
2022/12/26	0	0.00	10	30.35	30.30	-10	3,913	-0.26%
2022/12/23	0	0.00	2	30.32	30.40	-2	3,938	-0.05%
2022/12/21	0	0.00	2	30.00	30.00	-2	4,099	-0.05%
2022/12/20	7	30.62	12	30.37	29.75	-5	4,113	-0.12%
2022/12/19	3	30.15	0	30.55	30.40	3	4,133	0.07%
2022/12/16	0	0.00	3	30.10	30.10	-3	4,159	-0.07%
2022/12/15	0	0.00	105	31.20	31.00	-105	4,148	-2.53%	大賣/鉅額交易
2022/12/14	10	30.70	3	30.90	30.85	7	4,128	0.17%
2022/12/13	0	0.00	0.2	30.35	30.35	-0.2	4,218	0.00%
2022/12/09	19	30.34	5	30.13	30.05	14	4,290	0.33%
2022/12/08	11	29.99	17	29.90	29.90	-6	4,284	-0.14%
2022/12/07	0	0.00	14	29.85	29.90	-14	4,285	-0.33%
2022/12/06	0	0.00	14	30.59	30.20	-14	4,259	-0.33%
2022/12/05	0	0.00	13	31.14	31.10	-13	4,283	-0.30%
2022/12/02	33	30.95	12	31.09	30.90	21	4,236	0.50%
2022/12/01	3	30.60	36	30.33	30.35	-33	4,090	-0.81%
2022/11/30	5	30.10	0	0.00	30.00	5	4,014	0.12%
2022/11/29	0	0.00	1	29.65	30.15	-1	4,026	-0.02%
2022/11/28	20	29.75	1	29.80	29.80	19	4,023	0.47%
2022/11/25	8	29.99	0	0.00	29.85	8	4,051	0.20%
2022/11/24	0	0.00	1	29.75	29.95	-1	4,013	-0.02%
2022/11/23	0	0.00	10	29.40	29.35	-10	3,981	-0.25%
2022/11/21	10	29.85	1.3	29.75	29.65	8.7	4,037	0.22%
2022/11/18	12	29.94	4	30.13	29.60	8	4,047	0.20%
2022/11/17	6	30.22	2	30.05	30.05	4	4,006	0.10%
2022/11/16	14	30.39	7	30.38	29.90	7	3,918	0.18%
2022/11/15	35	30.20	16	30.36	30.40	19	3,853	0.49%
2022/11/14	5	29.30	0	0.00	29.55	5	3,646	0.14%
2022/11/11	0	29.10	0	0.00	29.15	0	3,639	0.00%
2022/11/10	0	29.39	10	29.10	29.05	-10	3,731	-0.27%
2022/11/09	0	29.80	4	29.86	29.45	-4	3,743	-0.11%
2022/11/08	13	29.64	8	29.42	29.50	5	3,698	0.14%
2022/11/07	15	29.69	5.2	29.70	29.55	9.8	3,673	0.27%
2022/11/04	2	29.85	7	29.77	29.85	-5	3,647	-0.14%
2022/11/03	2	29.10	0	0.00	29.00	2	3,582	0.06%
2022/11/01	4	28.05	6	28.11	28.40	-2	3,575	-0.06%
2022/10/31	2	27.80	1	27.70	27.60	1	3,581	0.03%
2022/10/28	5	27.55	2	27.45	27.40	3	3,635	0.08%
2022/10/27	5	27.80	4	27.75	27.85	1	3,700	0.03%
2022/10/26	7	27.77	0	0.00	27.60	7	3,758	0.19%
2022/10/25	2	27.65	11	27.36	27.65	-9	3,875	-0.23%
2022/10/24	1	27.50	5	27.60	27.40	-4	4,217	-0.09%
2022/10/21	1	27.45	1	27.35	27.45	0	4,228	0.00%
2022/10/20	15	27.66	0	0.00	27.30	15	4,225	0.35%
2022/10/19	15	28.18	15	27.90	27.85	0	4,199	0.00%
2022/10/18	0	0.00	4	28.18	28.25	-4	4,225	-0.09%
2022/10/17	4	27.70	0	0.00	27.80	4	4,251	0.09%
2022/10/14	0	0.00	1	28.15	28.15	-1	4,281	-0.02%
2022/10/13	17	27.79	30	27.39	27.20	-13	4,332	-0.30%
2022/10/12	27	28.60	11	28.64	28.70	16	4,314	0.37%
2022/10/11	0	0.00	1	28.70	28.75	-1	4,388	-0.02%
2022/10/07	14	29.79	12	29.85	29.60	2	4,430	0.05%
2022/10/06	10	29.81	9	29.88	29.85	1	4,486	0.02%
2022/10/05	1	29.05	7	29.07	28.90	-6	4,372	-0.14%
2022/10/04	0	0.00	3	28.52	28.75	-3	4,383	-0.07%
2022/10/03	1	27.85	0	0.00	28.00	1	4,462	0.02%
2022/09/30	8	27.71	0	0.00	28.15	8	4,609	0.17%
2022/09/29	5	28.35	10	28.60	28.20	-5	4,664	-0.11%
2022/09/28	29	28.17	6	28.23	27.75	23	4,663	0.49%
2022/09/27	13	27.93	0	0.00	28.20	13	4,600	0.28%
2022/09/26	6.1	28.53	18	27.87	27.80	-11.9	4,633	-0.26%
2022/09/23	1	29.80	8	30.05	29.50	-7	4,634	-0.15%
2022/09/22	7	29.80	5	29.90	29.95	2	4,673	0.04%
2022/09/21	17	30.05	4	30.15	30.05	13	4,752	0.27%
2022/09/20	18	30.08	16	30.12	30.30	2	4,883	0.04%
2022/09/19	2	28.85	0	0.00	28.85	2	4,809	0.04%
2022/09/16	7	29.79	7	29.84	29.60	0	4,830	0.00%
2022/09/15	6	29.77	7	29.87	29.55	-1	4,799	-0.02%
2022/09/14	0	0.00	1	29.50	29.45	-1	4,721	-0.02%
2022/09/13	1	29.10	0	0.00	29.20	1	4,755	0.02%
2022/09/12	1	29.30	1	29.30	29.30	0	4,786	0.00%
2022/09/08	5	28.44	2	28.30	28.90	3	4,750	0.06%
2022/09/07	10	28.11	8	28.11	28.10	2	4,776	0.04%
2022/09/06	1	29.15	1	28.50	28.50	0	4,865	0.00%
2022/09/05	1	28.80	1	28.90	28.85	0	4,866	0.00%
2022/09/02	3	29.63	0	0.00	29.45	3	4,858	0.06%
2022/08/31	0.1	29.75	10	30.10	30.30	-9.9	4,882	-0.20%
2022/08/29	1	29.50	2	29.45	29.50	-1	4,860	-0.02%
2022/08/26	30	30.71	30	30.65	30.60	0	4,817	0.00%
2022/08/25	0	30.55	0	0.00	30.70	0	4,802	0.00%
2022/08/24	30	30.47	31	30.40	30.35	-1	4,814	-0.02%
2022/08/23	0	0.00	5	30.35	30.35	-5	4,826	-0.10%
2022/08/22	0	0.00	8	30.98	30.55	-8	4,838	-0.17%
2022/08/19	0	0.00	4	30.53	30.55	-4	4,798	-0.08%
2022/08/18	0	30.60	3	30.40	30.50	-3	4,790	-0.06%
2022/08/17	3	30.43	0	0.00	30.25	3	4,779	0.06%
2022/08/16	0	0.00	3	31.10	31.20	-3	4,682	-0.06%
2022/08/15	2	31.10	2	31.18	31.25	0	4,692	0.00%
2022/08/10	100	30.40	1	30.45	30.30	99	4,986	1.99%
2022/08/09	1	29.70	0	0.00	30.10	1	4,986	0.02%
2022/08/08	4	29.18	2	29.35	29.70	2	4,982	0.04%
2022/08/05	1	29.90	0	0.00	29.95	1	4,964	0.02%
2022/08/03	6	30.83	2	30.60	30.50	4	4,927	0.08%
2022/08/02	7	31.34	2	31.25	31.35	5	4,893	0.10%
2022/08/01	11	32.07	4	32.29	31.95	7	4,889	0.14%
2022/07/29	18	31.06	104	31.21	31.90	-86	4,757	-1.81%	大賣/
2022/07/28	10	30.50	10	30.38	30.40	0	4,468	0.00%
2022/07/26	13	30.48	0	0.00	30.10	13	4,433	0.29%
2022/07/22	0	0.00	12	31.99	31.35	-12	4,372	-0.27%
2022/07/21	0	0.00	15	31.33	31.75	-15	4,397	-0.34%
2022/07/20	11	31.66	19	31.64	31.20	-8	4,370	-0.18%
2022/07/19	2	31.28	2	31.45	31.50	0	4,411	0.00%
2022/07/18	0	0.00	5	31.06	31.05	-5	4,407	-0.11%
2022/07/15	3	31.10	17	30.74	31.10	-14	4,350	-0.32%
2022/07/14	20	30.41	4	30.86	30.90	16	4,320	0.37%
2022/07/13	2	30.03	0	0.00	30.00	2	4,256	0.05%
2022/07/12	3	29.42	2	29.65	29.25	1	4,282	0.02%
2022/07/11	2	30.70	2	30.60	30.20	0	4,322	0.00%
2022/07/08	2	29.88	27	29.85	30.30	-25	4,278	-0.58%
2022/07/07	5	28.51	6	28.77	28.90	-1	4,186	-0.02%
2022/07/06	14.2	28.67	1	28.40	28.60	13.2	4,222	0.31%
2022/07/05	0	0.00	4	28.15	28.10	-4	4,306	-0.09%
2022/07/04	0	0.00	3	28.07	27.55	-3	4,364	-0.07%
2022/07/01	1	29.50	25	28.68	28.35	-24	4,636	-0.52%
2022/06/30	2	28.93	2	29.55	28.80	0	4,741	0.00%
2022/06/29	2	30.25	0	0.00	30.20	2	4,745	0.04%
2022/06/28	10	30.55	1	30.20	30.80	9	4,778	0.19%
2022/06/27	100	29.97	15	29.81	29.80	85	4,773	1.78%
2022/06/23	0	0.00	2	28.90	28.90	-2	4,897	-0.04%
2022/06/20	1	27.30	0	0.00	27.20	1	5,300	0.02%
2022/06/17	1	28.40	5	28.25	28.30	-4	5,413	-0.07%
2022/06/15	20	29.47	7	29.27	29.35	13	5,699	0.23%
2022/06/14	1	28.00	22	28.04	28.90	-21	5,669	-0.37%
2022/06/13	9	28.43	0	0.00	28.45	9	5,760	0.16%
2022/06/10	1	29.20	0	0.00	29.30	1	5,851	0.02%
2022/06/09	6	29.99	45	29.90	29.65	-39	6,019	-0.65%
2022/06/08	0	0.00	16	29.89	29.70	-16	6,068	-0.26%
2022/06/07	55	29.64	0	0.00	29.55	55	6,206	0.89%
2022/06/06	0	0.00	1	29.50	29.30	-1	6,325	-0.02%
2022/06/02	5	29.25	0	0.00	29.30	5	6,407	0.08%
2022/05/31	5	29.30	0	0.00	29.15	5	6,659	0.08%
2022/05/30	1	29.30	1	29.25	29.40	0	6,732	0.00%
2022/05/26	10	28.50	0	0.00	28.55	10	6,779	0.15%
2022/05/25	0	0.00	1	28.80	28.95	-1	6,813	-0.01%
2022/05/24	0	0.00	3	28.30	28.25	-3	6,884	-0.04%
2022/05/23	2	29.38	7	29.33	28.80	-5	6,884	-0.07%
2022/05/20	16	30.00	12	29.50	29.40	4	6,919	0.06%
2022/05/19	6	29.11	6	29.42	29.60	0	6,804	0.00%
2022/05/18	6	29.06	13	29.38	29.45	-7	6,814	-0.10%
2022/05/17	11	28.38	7	28.00	28.50	4	6,817	0.06%
2022/05/12	0	0.00	2	27.25	26.55	-2	6,994	-0.03%
2022/05/11	0	0.00	1	27.35	27.25	-1	7,008	-0.01%
2022/05/10	2	27.20	1	27.44	27.45	1	7,051	0.01%
2022/05/09	5	27.73	3	27.23	27.15	2	7,221	0.03%
2022/05/06	6	28.77	1	28.95	28.70	5	7,247	0.07%
2022/05/05	12	29.73	7	30.00	29.75	5	7,312	0.07%
2022/05/04	8	28.99	0	0.00	29.10	8	7,306	0.11%
2022/05/03	2	28.75	0	0.00	28.75	2	7,377	0.03%
2022/04/29	1	28.95	1	29.15	28.95	0	7,451	0.00%
2022/04/28	3	28.82	1	29.00	28.85	2	7,530	0.03%
2022/04/27	5	28.52	1	28.25	28.75	4	7,545	0.05%
2022/04/26	5	29.45	3	29.48	29.20	2	7,622	0.03%
2022/04/25	4	29.58	11	29.64	29.20	-7	7,678	-0.09%
2022/04/22	4	31.08	1	31.20	31.05	3	7,645	0.04%
2022/04/21	8	31.73	1	31.60	31.60	7	7,709	0.09%
2022/04/20	4	32.15	0	0.00	32.30	4	7,785	0.05%
2022/04/18	1	31.80	3	31.78	31.30	-2	8,049	-0.02%
2022/04/15	1	31.90	1	31.90	31.90	0	8,136	0.00%
2022/04/14	3	32.62	40	32.45	32.30	-37	8,330	-0.44%
2022/04/13	6	32.64	0	0.00	32.85	6	8,546	0.07%
2022/04/12	6	32.58	0	0.00	32.50	6	9,449	0.06%
2022/04/11	14	33.29	10	32.90	32.70	4	9,696	0.04%
2022/04/08	7	34.22	6	34.19	34.15	1	9,656	0.01%
2022/04/07	31	35.35	8	34.94	34.05	23	9,718	0.24%
2022/04/06	7	35.60	18	35.50	35.70	-11	9,652	-0.11%
2022/04/01	0	0.00	1	35.85	35.90	-1	9,998	-0.01%
2022/03/31	15	35.78	11	35.55	35.50	4	11,313	0.04%
2022/03/30	2	35.93	12	35.76	35.95	-10	12,911	-0.08%
2022/03/29	31	35.17	24	35.07	34.90	7	13,307	0.05%
2022/03/28	0	0.00	1	34.81	35.55	-1	13,210	-0.01%
2022/03/25	8	35.79	6	35.96	35.60	2	13,187	0.02%
2022/03/24	5	35.71	6	35.77	35.50	-1	13,079	-0.01%
2022/03/23	0	0.00	21	35.72	35.35	-21	13,109	-0.16%
2022/03/22	4	35.28	5	35.62	35.70	-1	13,328	-0.01%
2022/03/21	34	35.20	1	35.00	35.10	33	13,991	0.24%
2022/03/18	23	34.42	7	34.37	34.35	16	14,029	0.11%
2022/03/17	0	0.00	23	33.79	33.75	-23	14,278	-0.16%
2022/03/16	25	33.34	18	32.95	32.95	7	14,679	0.05%
2022/03/15	5	33.29	7	33.02	32.85	-2	14,651	-0.01%
2022/03/14	5	33.44	0	0.00	33.45	5	14,637	0.03%
2022/03/11	1	34.55	2	34.75	34.75	-1	14,521	-0.01%
2022/03/10	0	0.00	7	34.66	34.35	-7	14,539	-0.05%
2022/03/09	10	33.30	10	33.65	34.00	0	14,477	0.00%
2022/03/08	11	32.53	0	0.00	32.15	11	14,571	0.08%
2022/03/07	2	32.95	0	0.00	33.00	2	14,967	0.01%
2022/03/04	13	34.75	28	34.93	34.40	-15	15,099	-0.10%
2022/03/03	22	34.32	7	34.19	34.25	15	15,121	0.10%
2022/03/02	3	33.43	12	33.35	33.60	-9	15,242	-0.06%
2022/03/01	1	33.50	1	33.85	33.85	0	15,363	0.00%
2022/02/25	0	0.00	5	33.53	33.25	-5	15,621	-0.03%
2022/02/24	11	33.72	0	0.00	33.30	11	15,743	0.07%
2022/02/22	11	34.30	3	34.03	34.20	8	16,268	0.05%
2022/02/21	2	35.13	1	35.00	35.20	1	16,631	0.01%
2022/02/18	25	35.42	6	35.14	35.55	19	17,442	0.11%
2022/02/17	8	35.14	29	35.07	34.95	-21	17,780	-0.12%
2022/02/16	3	34.92	4	34.81	34.85	-1	18,411	-0.01%
2022/02/15	7	34.12	8	34.48	33.90	-1	18,703	-0.01%
2022/02/14	5	33.54	17.2	33.66	33.60	-12.2	19,805	-0.06%
2022/02/11	0	0.00	3	34.40	34.50	-3	21,027	-0.01%
2022/02/10	6	35.24	17	34.87	34.80	-11	21,483	-0.05%
2022/02/09	4	35.25	17	35.02	35.10	-13	21,905	-0.06%
2022/02/08	12	34.35	3	34.35	34.75	9	22,079	0.04%
2022/02/07	16	33.68	4	33.31	33.95	12	22,587	0.05%
2022/01/26	0	0.00	41	31.90	31.95	-41	22,967	-0.18%
2022/01/25	2	32.43	11.8	32.44	32.10	-9.8	23,820	-0.04%
2022/01/24	3	32.53	1	32.60	32.80	2	24,747	0.01%
2022/01/21	4	33.51	22	34.33	33.40	-18	26,168	-0.07%
2022/01/20	13	34.12	10	34.33	34.10	3	27,583	0.01%
2022/01/19	7	34.61	13	34.36	34.10	-6	28,672	-0.02%
2022/01/18	37	34.63	2	34.55	34.10	35	29,621	0.12%
2022/01/17	1	34.60	6	34.38	34.60	-5	29,597	-0.02%
2022/01/14	10	33.26	84	33.10	33.55	-74	29,550	-0.25%
2022/01/13	8	34.00	13	33.97	34.00	-5	29,675	-0.02%
2022/01/12	3	34.48	9	34.54	34.30	-6	29,584	-0.02%
2022/01/11	9	35.07	15	34.91	34.50	-6	29,498	-0.02%
2022/01/10	12	35.79	27	35.97	35.75	-15	29,286	-0.05%
2022/01/07	25	36.55	18.4	36.74	36.25	6.6	29,165	0.02%
2022/01/06	25	36.95	24	37.39	37.35	1	28,931	0.00%
2022/01/05	112	38.02	64	38.27	37.15	48	28,728	0.17%	大買/
2022/01/04	9	36.75	16	36.82	37.10	-7	27,826	-0.03%
2022/01/03	12.4	36.01	2	36.20	35.95	10.4	27,520	0.04%
2021/12/30	20	36.65	31	36.58	36.60	-11	27,480	-0.04%
2021/12/29	7	36.74	11	36.81	36.65	-4	27,441	-0.01%
2021/12/28	69	37.32	17.1	37.25	36.90	51.9	27,314	0.19%
2021/12/27	168.2	38.05	68	38.00	37.60	100.1	27,062	0.37%	大買/
2021/12/24	106	38.58	134.1	38.98	39.95	-28.1	26,024	-0.11%	大買/大賣/
2021/12/23	81	36.21	69	36.55	36.35	12	24,424	0.05%
2021/12/22	0	0.00	51	35.15	35.20	-51	24,030	-0.21%
2021/12/21	5	35.02	12	35.10	35.15	-7	24,146	-0.03%
2021/12/20	0	0.00	34.3	35.04	35.30	-34.3	24,258	-0.14%
2021/12/17	27.3	35.51	22	35.10	35.20	5.3	24,494	0.02%
2021/12/16	79	36.32	8	36.27	36.00	71	25,278	0.28%
2021/12/15	69	36.15	46	35.53	35.00	23	25,333	0.09%
2021/12/14	16	35.62	12	35.70	35.60	4	24,657	0.02%
2021/12/13	27	35.83	11	35.85	35.50	16	24,521	0.07%
2021/12/10	29	35.27	34.1	35.45	36.00	-5.1	24,219	-0.02%
2021/12/09	5	34.25	19	34.13	34.00	-14	23,755	-0.06%
2021/12/08	10	33.99	1	34.05	33.80	9	23,674	0.04%
2021/12/07	13	33.71	4	33.58	33.55	9	23,573	0.04%
2021/12/06	18	33.63	5	33.80	33.80	13	23,497	0.06%
2021/12/03	7	33.07	12	33.18	33.15	-5	23,397	-0.02%
2021/12/02	19	32.68	8	32.83	32.35	11	23,306	0.05%
2021/12/01	42	32.81	35	33.05	33.25	7	23,147	0.03%
2021/11/30	13	35.47	27	35.34	35.00	-14	22,756	-0.06%
2021/11/29	14	33.78	15	33.84	34.50	-1	22,557	0.00%
2021/11/26	21	34.54	22	34.48	34.40	-1	22,383	0.00%
2021/11/25	48	34.87	67	34.59	34.40	-19	22,180	-0.09%
2021/11/24	35.1	34.95	74	34.62	34.75	-38.9	22,068	-0.18%
2021/11/23	9	35.45	41.1	35.31	35.20	-32.1	21,840	-0.15%
2021/11/22	39	35.65	11	35.58	35.40	28	21,725	0.13%
2021/11/19	64	35.78	99	36.03	35.90	-35	21,562	-0.16%
2021/11/18	64	36.51	83	36.23	36.00	-19	21,120	-0.09%
2021/11/17	91	38.35	49	38.17	37.30	42	20,685	0.20%
2021/11/16	24	36.66	19	36.97	37.25	5	19,849	0.03%
2021/11/15	56	37.17	49	37.33	37.25	7	19,423	0.04%
2021/11/12	26	35.90	20	35.71	35.85	6	18,705	0.03%
2021/11/11	75	37.56	59	37.31	36.25	16	18,338	0.09%
2021/11/10	121	36.79	73	36.59	37.10	48	17,216	0.28%	大買/
2021/11/09	30	35.00	18	35.03	34.90	12	15,946	0.08%
2021/11/08	19	34.26	8	34.27	34.70	11	15,597	0.07%
2021/11/05	7	33.89	15	34.00	34.25	-8	15,295	-0.05%
2021/11/04	29	34.52	41	34.39	34.40	-12	14,950	-0.08%
2021/11/03	17	33.67	37	33.81	33.30	-20	14,421	-0.14%
2021/11/02	43	34.30	66	34.18	33.10	-23	14,291	-0.16%
2021/11/01	43	35.82	68.1	35.92	36.30	-25.1	13,606	-0.18%
2021/10/29	66	33.59	102	33.71	34.60	-36	12,750	-0.28%	大賣/
2021/10/28	130	32.44	49	32.50	32.20	81	11,254	0.72%	大買/
2021/10/27	58	30.19	107.2	30.69	31.95	-49.2	9,770	-0.50%	大賣/
2021/10/26	42	29.93	48.5	29.51	29.05	-6.5	8,702	-0.07%
2021/10/25	5	28.10	3	28.52	28.45	2	7,660	0.03%
2021/10/22	3	27.80	2	27.85	27.95	1	7,743	0.01%
2021/10/21	10.1	28.35	8	28.38	28.00	2.1	8,139	0.03%
2021/10/19	3	27.40	3	27.40	27.35	0	7,935	0.00%
2021/10/18	2	26.85	1	27.05	26.95	1	7,912	0.01%
2021/10/15	2	26.80	0	0.00	26.80	2	7,937	0.03%
2021/10/14	5	26.78	5	26.54	26.45	0	7,930	0.00%
2021/10/13	9	27.07	18	26.73	26.60	-9	7,905	-0.11%
2021/10/12	12.2	27.31	2	27.95	27.25	10.2	7,841	0.13%
2021/10/08	3	28.30	5	28.17	28.05	-2	7,779	-0.03%
2021/10/07	2	28.20	27	28.12	28.55	-25	7,768	-0.32%
2021/10/06	9	27.88	7	28.04	27.50	2	7,741	0.03%
2021/10/05	10	28.33	15	28.30	28.30	-5	7,721	-0.06%
2021/10/04	23	28.87	17	28.85	28.80	6	7,622	0.08%
2021/10/01	27	28.79	4.1	28.84	28.50	22.9	7,383	0.31%
2021/09/30	7	28.65	19	28.56	28.45	-12	7,122	-0.17%
2021/09/29	4	28.25	2	28.55	28.25	2	7,123	0.03%
2021/09/28	13	28.47	24	28.60	28.75	-11	7,226	-0.15%
2021/09/27	15	28.50	12	28.28	28.10	3	7,833	0.04%
2021/09/24	52	29.13	39	29.19	28.90	13	8,042	0.16%
2021/09/23	60	29.15	31	29.10	29.35	29	7,733	0.37%
2021/09/22	24	28.27	49	28.56	29.40	-25	6,798	-0.37%
2021/09/17	7	27.76	6	27.98	27.90	1	6,444	0.02%
2021/09/16	0	0.00	5	27.91	27.25	-5	6,417	-0.08%
2021/09/15	5	27.40	5	27.45	27.35	0	6,317	0.00%
2021/09/14	1.3	26.95	0	0.00	26.95	1.3	6,255	0.02%
2021/09/13	0	0.00	7	26.80	26.80	-7	6,254	-0.11%
2021/09/10	0	0.00	0	26.55	26.55	0	6,269	0.00%
2021/09/08	0.1	26.60	0	0.00	26.30	0.1	6,296	0.00%
2021/09/07	1	26.70	1	26.85	26.95	0	6,297	0.00%
2021/09/06	0	0.00	1	27.75	26.80	-1	6,296	-0.02%
2021/09/03	3	27.35	18	27.20	27.25	-15	6,211	-0.24%
2021/09/02	3	26.67	1	26.80	26.55	2	6,134	0.03%
2021/09/01	1	26.85	0	0.00	27.25	1	6,095	0.02%
2021/08/30	3	26.90	1	27.15	26.80	2	6,089	0.03%
2021/08/27	0	0.00	1	27.05	26.60	-1	6,056	-0.02%
2021/08/25	0	0.00	2	26.20	26.70	-2	5,983	-0.03%
2021/08/24	1	26.10	0	0.00	25.90	1	5,981	0.02%
2021/08/20	1	25.25	1	25.75	25.50	0	6,031	0.00%
2021/08/19	1	25.40	19	25.39	25.30	-18	6,012	-0.30%
2021/08/18	4	25.56	2	26.25	26.40	2	6,042	0.03%
2021/08/17	5	26.37	4	26.10	26.00	1	6,029	0.02%
2021/08/16	5	26.32	0	0.00	26.45	5	6,022	0.08%
2021/08/13	0	0.00	3	27.17	27.00	-3	5,997	-0.05%
2021/08/12	0	0.00	4	27.96	27.30	-4	5,980	-0.07%
2021/08/11	6	27.82	12	27.44	27.90	-6	5,844	-0.10%
2021/08/10	6	27.37	1	27.25	27.25	5	5,705	0.09%
2021/08/09	12	28.03	1	27.85	27.80	11	5,752	0.19%
2021/08/06	56	28.51	25	28.37	28.45	31	5,749	0.54%
2021/08/05	20	27.87	4	27.70	27.50	16	5,460	0.29%
2021/08/04	0	0.00	4	27.86	28.05	-4	5,397	-0.07%
2021/08/02	0	0.00	5	26.98	27.10	-5	5,506	-0.09%
2021/07/30	4	27.00	1	27.05	26.95	3	5,531	0.05%
2021/07/28	2	27.15	28	27.35	27.50	-26	5,589	-0.47%
2021/07/27	35	28.28	16	28.13	28.30	19	5,543	0.34%
2021/07/22	1	26.15	7	26.25	26.10	-6	5,367	-0.11%
2021/07/21	3	26.20	2	26.25	25.90	1	5,396	0.02%
2021/07/20	4	26.44	10	26.40	26.45	-6	5,393	-0.11%
2021/07/19	1	26.85	1	26.95	26.95	0	5,420	0.00%
2021/07/16	2	26.80	0	0.00	26.85	2	5,517	0.04%
2021/07/15	4	26.74	0	0.00	26.75	4	5,614	0.07%
2021/07/14	2	26.58	0	0.00	26.50	2	5,657	0.04%
2021/07/12	2	27.00	17	27.38	27.55	-15	5,613	-0.27%
2021/07/09	14	26.85	1	26.85	26.85	13	5,555	0.23%
2021/07/08	7	27.44	9	27.44	27.25	-2	5,633	-0.04%
2021/07/07	10	27.63	21	27.52	27.35	-11	5,739	-0.19%
2021/07/06	10	28.11	1	27.95	27.90	9	5,753	0.16%
2021/07/05	8	28.90	21	29.07	28.85	-13	5,841	-0.22%
2021/07/02	68.1	28.75	50	29.03	28.90	18.1	5,701	0.32%
2021/07/01	39	27.37	25	27.37	27.50	14	5,185	0.27%
2021/06/30	6	25.93	0	0.00	26.00	6	5,396	0.11%
2021/06/29	1	26.15	7	25.89	25.85	-6	5,802	-0.10%
2021/06/28	8	26.26	3	26.25	26.25	5	5,815	0.09%
2021/06/25	9	27.41	6	27.41	27.70	3	5,871	0.05%
2021/06/24	1	27.20	5	27.25	27.15	-4	5,800	-0.07%
2021/06/23	6	27.09	10	26.90	27.15	-4	5,794	-0.07%
2021/06/21	2	26.80	0	0.00	26.55	2	5,896	0.03%
2021/06/18	1	27.10	0	0.00	27.00	1	5,929	0.02%
2021/06/17	1	27.15	0	0.00	27.25	1	5,971	0.02%
2021/06/16	0	0.00	20	27.15	27.15	-20	6,019	-0.33%
2021/06/15	2	27.15	10	27.15	27.15	-8	6,030	-0.13%
2021/06/10	5	26.35	0	0.00	26.80	5	6,081	0.08%
2021/06/07	1	26.10	20	26.32	26.50	-19	6,237	-0.30%
2021/06/04	3	26.50	148	26.50	26.30	-145	6,241	-2.32%	大賣/鉅額交易
2021/06/01	4	26.73	10	26.70	26.65	-6	6,455	-0.09%
2021/05/31	12	26.48	10	26.60	26.40	2	6,475	0.03%
2021/05/28	6	26.27	12	26.25	26.35	-6	6,488	-0.09%
2021/05/27	2	25.55	0	0.00	26.10	2	6,493	0.03%
2021/05/26	2	25.75	0	0.00	25.70	2	6,527	0.03%
2021/05/25	20	25.85	0	0.00	25.75	20	6,504	0.31%
2021/05/24	12	25.79	1	25.00	25.75	11	6,556	0.17%
2021/05/20	12	25.23	0	0.00	25.15	12	6,854	0.18%
2021/05/19	1	24.75	5	24.95	25.05	-4	6,914	-0.06%
2021/05/18	10	24.75	112	23.74	24.80	-102	6,952	-1.47%	大賣/鉅額交易
2021/05/17	3	23.03	1	22.55	23.00	2	6,981	0.03%
2021/05/14	2	25.30	0	0.00	24.80	2	6,950	0.03%
2021/05/13	5	25.55	1	25.25	25.05	4	7,022	0.06%
2021/05/12	8	25.66	4	25.28	25.45	4	6,988	0.06%
2021/05/11	12	27.32	2	27.65	26.55	10	6,855	0.15%
2021/05/10	25.1	28.32	0	0.00	28.25	25.1	6,814	0.37%
2021/05/07	5	28.93	10	28.95	28.95	-5	6,742	-0.07%
2021/05/06	14.1	28.70	6	28.67	29.05	8.1	6,726	0.12%
2021/05/04	4	27.41	16	27.80	27.20	-12	6,710	-0.18%
2021/05/03	6	28.62	0	0.00	28.50	6	6,635	0.09%
2021/04/29	113	29.64	2	29.68	29.45	111	6,620	1.68%	大買/鉅額交易
2021/04/28	1	29.60	132	29.86	29.90	-131	6,596	-1.99%	大賣/鉅額交易
2021/04/27	84	29.11	5	29.10	29.10	79	6,536	1.21%
2021/04/26	5	29.14	1	29.05	29.05	4	6,546	0.06%
2021/04/23	4	28.85	0	0.00	29.05	4	6,574	0.06%
2021/04/22	5	29.82	0	0.00	29.05	5	6,618	0.08%
2021/04/21	27	30.04	30	30.07	29.95	-3	6,558	-0.05%
2021/04/20	11	29.47	2.1	29.57	29.65	8.9	6,499	0.14%
2021/04/19	2	29.48	0	0.00	29.45	2	6,594	0.03%
2021/04/16	2	29.23	4	29.26	29.25	-2	6,646	-0.03%
2021/04/15	1	29.10	3	28.85	29.05	-2	6,984	-0.03%
2021/04/14	9	28.89	22	29.09	28.95	-13	7,744	-0.17%
2021/04/13	148	30.45	15	29.55	29.25	133	7,860	1.69%	大買/鉅額交易
2021/04/12	29	30.05	24	30.13	30.15	5	7,837	0.06%
2021/04/09	8	30.41	4	30.09	30.10	4	7,846	0.05%
2021/04/08	14	31.03	15.1	31.07	30.95	-1.1	7,669	-0.01%
2021/04/07	10	31.19	3	31.02	31.30	7	7,565	0.09%
2021/04/06	63.1	30.83	25	31.03	31.35	38.1	7,343	0.52%
2021/04/01	6.1	29.82	34.1	29.62	29.90	-28	6,835	-0.41%
2021/03/31	1	28.95	14.1	29.10	28.95	-13.1	6,472	-0.20%
2021/03/30	3	29.13	33	29.12	29.15	-30	6,609	-0.45%
2021/03/29	10	28.63	1	28.60	28.65	9	6,537	0.14%
2021/03/26	0	0.00	1	28.75	28.75	-1	6,590	-0.02%
2021/03/25	2.2	29.05	23	28.93	28.70	-20.8	6,643	-0.31%
2021/03/24	1	28.65	1	28.55	28.60	0	6,640	0.00%
2021/03/23	10	29.15	0	0.00	28.75	10	6,679	0.15%
2021/03/22	2	29.03	44	28.95	29.20	-42	6,663	-0.63%
2021/03/19	11	28.80	21	28.85	28.90	-10	6,684	-0.15%
2021/03/18	11	28.62	12	28.65	28.70	-1	6,677	-0.01%
2021/03/17	12	28.63	2	28.60	28.65	10	6,757	0.15%
2021/03/16	15	28.40	31	28.40	28.40	-16	6,885	-0.23%
2021/03/15	11	28.31	22	28.42	28.35	-11	6,999	-0.16%
2021/03/12	7	28.65	5	28.55	28.55	2	7,075	0.03%
2021/03/11	30	28.60	0	0.00	28.70	30	7,383	0.41%
2021/03/10	7	28.62	3	28.62	28.55	4	7,414	0.05%
2021/03/09	32	28.60	0	0.00	28.60	32	7,626	0.42%
2021/03/08	11	29.05	2	28.90	28.95	9	7,746	0.12%
2021/03/05	10	29.06	147	28.90	29.30	-137	7,831	-1.75%	大賣/鉅額交易
2021/03/04	8	28.60	61	28.73	28.75	-53	7,950	-0.67%
2021/03/03	4	28.65	3	28.75	28.75	1	8,118	0.01%
2021/03/02	9	29.06	11	28.96	28.90	-2	8,466	-0.02%
2021/02/26	1	28.90	3	29.00	29.30	-2	9,090	-0.02%
2021/02/25	24	29.53	2	29.40	29.40	22	9,524	0.23%
2021/02/24	8	29.58	11	29.86	29.30	-3	9,629	-0.03%
2021/02/23	4	29.76	7	29.66	29.70	-3	9,582	-0.03%
2021/02/22	65	30.16	26	30.23	30.10	39	9,545	0.41%
2021/02/19	3	29.27	13	29.23	29.75	-10	9,340	-0.11%
2021/02/18	4	29.00	15	29.07	29.15	-11	9,323	-0.12%
2021/02/17	10	28.70	7	28.69	28.95	3	9,339	0.03%
2021/02/05	2	28.80	2	29.00	28.85	0	9,308	0.00%
2021/02/04	3	29.02	10	29.00	29.10	-7	9,358	-0.07%
2021/02/03	0	0.00	14	28.67	28.50	-14	9,326	-0.15%
2021/02/02	5	28.00	2	28.08	28.20	3	9,438	0.03%
2021/02/01	18	27.48	3	27.55	27.90	15	9,682	0.15%
2021/01/29	13	28.42	7	28.31	28.20	6	9,673	0.06%
2021/01/28	10	28.70	7	28.73	28.80	3	9,829	0.03%
2021/01/27	4	28.94	3	29.05	29.15	1	9,855	0.01%
2021/01/26	15	28.87	24	29.02	28.85	-9	9,887	-0.09%
2021/01/25	18	28.24	1	28.35	28.40	17	9,849	0.17%
2021/01/22	17	28.20	3	28.30	28.60	14	9,901	0.14%
2021/01/21	10	28.11	0	0.00	27.95	10	9,941	0.10%
2021/01/20	10	29.07	5	28.63	28.20	5	10,007	0.05%
2021/01/19	11	29.25	14	29.42	29.20	-3	9,997	-0.03%
2021/01/18	18	29.05	0	0.00	29.15	18	10,064	0.18%
2021/01/15	19	28.99	29	29.02	28.80	-10	10,122	-0.10%
2021/01/14	152	29.50	13	29.56	29.55	139	10,154	1.37%	大買/鉅額交易
2021/01/13	45	29.10	0	0.00	29.05	45	10,198	0.44%
2021/01/12	16	29.21	17	29.08	29.00	-1	10,221	-0.01%
2021/01/11	14	29.73	5	29.60	29.65	9	10,156	0.09%
2021/01/08	67	30.15	62	30.27	30.20	5	10,271	0.05%
2021/01/07	65	30.71	48	30.81	31.25	17	10,264	0.17%
2021/01/06	70	29.82	16	29.62	29.45	54	10,401	0.52%
2021/01/05	12	29.55	6	29.63	29.50	6	10,848	0.06%
2021/01/04	2	29.35	47	29.45	29.30	-45	10,806	-0.42%
2020/12/31	0	0.00	3	28.95	28.95	-3	10,719	-0.03%
2020/12/30	6	29.10	7	29.19	29.00	-1	10,720	-0.01%
2020/12/29	2	28.85	2	29.03	28.85	0	10,861	0.00%
2020/12/28	6	28.63	13	28.78	29.05	-7	10,807	-0.06%
2020/12/25	17	28.81	14	28.83	28.85	3	10,741	0.03%
2020/12/24	16	29.10	31	29.01	29.05	-15	10,699	-0.14%
2020/12/23	6	28.53	7	28.31	28.45	-1	10,545	-0.01%
2020/12/22	60	28.21	10	28.30	27.80	50	10,587	0.47%
2020/12/21	20	27.80	13	27.94	28.20	7	10,567	0.07%
2020/12/18	31	27.95	13	27.89	28.00	18	10,552	0.17%
2020/12/17	2	28.50	0	0.00	28.30	2	10,550	0.02%
2020/12/16	2	28.35	10	28.40	28.50	-8	10,647	-0.08%
2020/12/15	10	28.23	31	28.13	28.05	-21	10,752	-0.20%
2020/12/14	1	28.90	17	28.75	28.75	-16	10,775	-0.15%
2020/12/11	26	28.62	9	28.30	28.55	17	10,797	0.16%
2020/12/10	18	28.97	1	29.55	28.95	17	10,799	0.16%
2020/12/09	17	29.40	13	29.41	29.45	4	10,678	0.04%
2020/12/08	19	29.73	12	29.79	29.65	7	10,686	0.07%
2020/12/07	46	30.97	27	30.16	30.10	19	10,646	0.18%
2020/12/04	15	29.59	1	29.55	29.55	14	10,389	0.13%
2020/12/03	3	29.87	10	29.67	29.65	-7	10,475	-0.07%
2020/12/02	7	29.66	6	29.85	29.35	1	10,456	0.01%
2020/12/01	9	29.33	20	29.34	29.25	-11	10,437	-0.11%
2020/11/30	14	29.44	23	29.58	29.55	-9	10,438	-0.09%
2020/11/27	19	29.24	49	29.13	28.90	-30	10,370	-0.29%
2020/11/26	40	28.88	23	28.78	28.60	17	10,410	0.16%
2020/11/25	67	29.01	37	29.23	28.70	30	10,293	0.29%
2020/11/24	31	27.88	69	27.80	28.00	-38	9,916	-0.38%
2020/11/23	29	26.93	45	26.97	27.05	-16	10,531	-0.15%
2020/11/20	10	26.51	7	26.63	26.50	3	10,995	0.03%
2020/11/19	2	26.48	24	26.45	26.35	-22	11,881	-0.19%
2020/11/18	7	26.31	3	26.52	26.40	4	12,277	0.03%
2020/11/17	4	26.43	4	26.30	26.30	0	12,330	0.00%
2020/11/16	22	26.59	3	26.67	26.50	19	12,539	0.15%
2020/11/13	5	26.60	5	26.80	26.70	0	12,918	0.00%
2020/11/12	19	26.71	1	26.80	26.70	18	12,992	0.14%
2020/11/11	12	26.67	27	26.93	27.00	-15	13,063	-0.11%
2020/11/10	16	26.75	1	26.80	26.60	15	13,212	0.11%
2020/11/09	19	27.37	94	27.30	27.25	-75	13,237	-0.57%
2020/11/06	24	27.13	2	26.90	26.95	22	13,109	0.17%
2020/11/05	1	27.30	22	27.24	27.05	-21	13,502	-0.16%
2020/11/04	0	0.00	1	26.95	26.70	-1	14,041	-0.01%
2020/11/03	3	26.75	5	26.80	26.65	-2	14,123	-0.01%
2020/11/02	1	25.90	31	25.90	26.25	-30	14,129	-0.21%
2020/10/30	5	26.36	1	26.80	26.10	4	14,159	0.03%
2020/10/29	13	26.37	3	26.43	26.60	10	14,257	0.07%
2020/10/28	15	26.81	13	27.17	26.80	2	14,356	0.01%
2020/10/27	19	26.76	1	26.70	26.65	18	14,261	0.13%
2020/10/26	4	27.01	7	27.02	27.00	-3	14,253	-0.02%
2020/10/23	3	26.98	21	27.09	26.80	-18	14,219	-0.13%
2020/10/22	7	26.76	22	27.02	26.65	-15	14,153	-0.11%
2020/10/21	5	27.00	11	26.84	26.60	-6	14,090	-0.04%
2020/10/20	13	26.38	3	26.50	26.55	10	14,113	0.07%
2020/10/19	5	26.60	4	26.73	26.40	1	14,127	0.01%
2020/10/16	47	26.66	12	27.00	26.30	35	14,211	0.25%
2020/10/15	33	27.07	32	26.96	26.70	1	14,127	0.01%
2020/10/14	60	27.48	94	27.52	27.35	-34	13,843	-0.25%
2020/10/13	60	26.50	66	26.21	26.85	-6	13,162	-0.05%
2020/10/12	14	25.34	5	25.25	25.40	9	12,871	0.07%
2020/10/08	0	0.00	1	25.40	25.15	-1	13,148	-0.01%
2020/10/07	1	25.20	2	25.13	25.15	-1	13,411	-0.01%
2020/10/06	5	25.19	2	25.20	25.20	3	13,424	0.02%
2020/10/05	3	24.15	6	24.01	24.00	-3	13,370	-0.02%
2020/09/30	0	0.00	5	23.90	23.95	-5	13,412	-0.04%
2020/09/29	0	0.00	6	23.93	23.85	-6	13,506	-0.04%
2020/09/28	2	23.75	0	0.00	24.00	2	13,556	0.01%
2020/09/25	7	23.58	2	23.90	23.30	5	13,669	0.04%
2020/09/24	5	24.13	23	24.08	24.05	-18	13,606	-0.13%
2020/09/23	13	24.87	1	24.80	24.65	12	13,637	0.09%
2020/09/22	2	24.88	7	24.83	24.90	-5	13,792	-0.04%
2020/09/21	50	25.99	7	25.91	25.55	43	13,707	0.31%
2020/09/18	22	25.76	6	25.91	25.85	16	13,614	0.12%
2020/09/17	5	25.55	2	25.53	25.40	3	13,518	0.02%
2020/09/16	0	0.00	3	25.30	25.15	-3	13,427	-0.02%
2020/09/15	1	25.30	11	24.98	25.35	-10	13,387	-0.07%
2020/09/14	3	24.50	0	0.00	24.70	3	13,326	0.02%
2020/09/11	11	24.55	4	24.65	24.30	7	13,291	0.05%
2020/09/10	6	25.05	0	0.00	25.05	6	13,146	0.05%
2020/09/09	21	25.20	23	25.18	25.30	-2	13,065	-0.02%
2020/09/08	8	25.83	13	25.68	25.65	-5	12,970	-0.04%
2020/09/07	20	25.85	6	25.91	25.60	14	12,800	0.11%
2020/09/04	2	24.70	6	25.09	25.40	-4	12,613	-0.03%
2020/09/03	2	25.40	0	0.00	25.30	2	12,470	0.02%
2020/09/02	11	25.66	9	25.66	25.50	2	12,328	0.02%
2020/09/01	19	25.38	44	25.34	25.25	-25	12,153	-0.21%
2020/08/31	13	26.17	23	26.18	25.85	-10	11,924	-0.08%
2020/08/28	17	26.17	33	26.05	26.20	-16	11,663	-0.14%
2020/08/27	122	26.63	73	26.65	26.30	49	11,390	0.43%	大買/
2020/08/26	42	25.90	15	25.95	25.65	27	10,297	0.26%
2020/08/25	48	25.61	66	25.70	26.40	-18	9,697	-0.19%
2020/08/24	16	24.65	9	24.64	24.95	7	8,780	0.08%
2020/08/21	7	23.78	7	23.98	24.00	0	8,376	0.00%
2020/08/20	37	23.99	6	23.36	23.40	31	8,269	0.37%
2020/08/19	25	25.50	13	25.61	25.45	12	7,991	0.15%
2020/08/18	15	24.26	15	24.66	24.80	0	7,530	0.00%
2020/08/17	13	24.90	6	24.83	24.70	7	7,421	0.09%
2020/08/14	36	24.59	61	24.73	24.85	-25	7,251	-0.34%
2020/08/13	8	24.10	50	24.12	24.00	-42	7,003	-0.60%
2020/08/12	19	24.55	72	24.52	24.55	-53	6,865	-0.77%
2020/08/11	31	24.79	14	24.69	24.80	17	6,718	0.25%
2020/08/10	38	24.52	96	24.93	25.30	-58	6,250	-0.93%
2020/08/07	8	23.46	1	23.70	23.50	7	5,512	0.13%
2020/08/06	33	23.30	2	23.18	23.10	31	5,373	0.58%
2020/08/05	9	23.66	8	23.28	23.30	1	5,299	0.02%
2020/08/04	6	23.41	0	0.00	23.30	6	5,214	0.12%
2020/08/03	11	23.32	20	23.15	23.20	-9	5,131	-0.18%
2020/07/31	7	22.54	0	0.00	22.50	7	4,952	0.14%
2020/07/30	7	22.28	4	22.70	22.70	3	4,934	0.06%
2020/07/29	0	0.00	1	21.90	22.75	-1	4,872	-0.02%
2020/07/28	2	21.60	3	22.07	21.60	-1	4,798	-0.02%
2020/07/27	2	22.05	1	22.55	21.90	1	4,777	0.02%
2020/07/24	1	22.15	0	0.00	22.35	1	4,727	0.02%
2020/07/23	6	23.09	22	23.23	22.95	-16	4,609	-0.35%
2020/07/22	0	0.00	2	22.85	23.25	-2	4,529	-0.04%
2020/07/21	2	22.25	10	22.26	22.40	-8	4,421	-0.18%
2020/07/20	1	22.65	4	22.69	22.65	-3	4,303	-0.07%
2020/07/17	7	22.91	9	22.97	23.15	-2	4,216	-0.05%
2020/07/16	22	23.31	15	23.39	23.60	7	3,989	0.18%
2020/07/15	11	22.70	9	22.28	22.70	2	3,602	0.06%
2020/07/14	10	21.84	15	21.60	22.30	-5	3,287	-0.15%
2020/07/13	0	0.00	2	21.18	21.10	-2	3,001	-0.07%
2020/07/10	6	21.08	26	20.63	21.10	-20	2,971	-0.67%
2020/07/09	4	20.65	1	20.85	20.70	3	2,861	0.10%
2020/07/08	1	20.65	0	0.00	20.70	1	2,907	0.03%
2020/07/07	0	0.00	1	20.65	20.65	-1	2,813	-0.04%
2020/07/06	1	20.50	5	20.95	20.55	-4	2,786	-0.14%
2020/07/02	9	20.57	0	0.00	20.55	9	2,662	0.34%
2020/07/01	0	0.00	1	20.35	21.00	-1	2,564	-0.04%
2020/06/30	3	19.68	1	19.65	19.65	2	2,359	0.08%
2020/06/29	3	19.75	2	19.60	19.55	1	2,360	0.04%
2020/06/24	0	0.00	2	20.90	20.95	-2	2,304	-0.09%
2020/06/19	23	20.95	0	0.00	20.70	23	2,391	0.96%
2020/06/15	0	0.00	15	20.30	20.30	-15	2,501	-0.60%
2020/06/12	0	0.00	3	20.20	20.30	-3	2,519	-0.12%
2020/06/11	9	20.77	2	20.90	20.50	7	2,549	0.27%
2020/06/10	0	0.00	1	20.95	20.90	-1	2,554	-0.04%
2020/06/08	7	21.04	0	0.00	21.00	7	2,685	0.26%
2020/06/05	6	20.95	7	21.00	20.95	-1	2,688	-0.04%
2020/06/02	0	0.00	16	20.67	20.60	-16	2,799	-0.57%
2020/05/28	3	20.60	10	20.60	20.40	-7	2,816	-0.25%
2020/05/27	0	0.00	2	20.40	20.40	-2	2,837	-0.07%
2020/05/26	0	0.00	5	20.60	20.40	-5	2,887	-0.17%
2020/05/22	0	0.00	1	20.55	20.25	-1	2,932	-0.03%
2020/05/21	0	0.00	1	20.60	20.65	-1	2,951	-0.03%
2020/05/20	2	20.50	1	20.45	20.50	1	2,976	0.03%
2020/05/19	4	20.60	0	0.00	20.55	4	3,059	0.13%
2020/05/18	0	0.00	1	19.95	19.70	-1	3,072	-0.03%
2020/05/15	0	0.00	3	20.00	19.95	-3	3,112	-0.10%
2020/05/13	10	20.50	11	20.51	20.55	-1	3,186	-0.03%
2020/05/12	1	20.50	0	0.00	20.50	1	3,246	0.03%
2020/05/11	3	20.43	4	20.45	20.40	-1	3,273	-0.03%
2020/05/08	0	0.00	6	20.42	20.40	-6	3,271	-0.18%
2020/05/06	3	20.50	0	0.00	20.50	3	3,212	0.09%
2020/05/05	1	20.60	0	0.00	20.50	1	3,310	0.03%
2020/05/04	10	20.55	1	20.50	20.50	9	3,346	0.27%
2020/04/28	0	0.00	20	20.30	20.30	-20	3,444	-0.58%
2020/04/27	0	0.00	10	20.20	20.20	-10	3,585	-0.28%
2020/04/24	1	20.05	1	20.15	20.10	0	3,622	0.00%
2020/04/23	30	19.50	10	19.70	19.75	20	3,599	0.56%
2020/04/22	1	19.35	0	0.00	19.30	1	3,682	0.03%
2020/04/21	10	19.40	0	0.00	19.20	10	3,741	0.27%
2020/04/20	1	19.80	0	0.00	19.80	1	3,824	0.03%
2020/04/17	0	0.00	18	20.16	19.90	-18	3,946	-0.46%
2020/04/16	0	0.00	3	20.10	20.00	-3	3,918	-0.08%
2020/04/15	6	20.16	5	20.30	20.10	1	3,922	0.03%
2020/04/14	0	0.00	15	19.87	20.00	-15	3,916	-0.38%
2020/04/13	18	19.56	1	19.60	19.80	17	3,913	0.43%
2020/04/10	0	0.00	1	19.20	19.20	-1	3,842	-0.03%
2020/04/09	1	19.20	0	0.00	19.10	1	3,886	0.03%
2020/04/08	5	19.10	38	19.08	19.25	-33	3,879	-0.85%
2020/04/07	0	0.00	6	18.71	18.65	-6	3,880	-0.15%
2020/03/31	20	18.40	0	0.00	17.95	20	3,977	0.50%
2020/03/30	25	17.84	5	18.05	18.05	20	4,001	0.50%
2020/03/27	6	18.44	16	18.80	18.20	-10	4,021	-0.25%
2020/03/25	10	17.70	2	18.00	17.70	8	3,884	0.21%
2020/03/24	5	16.85	0	0.00	16.90	5	3,869	0.13%
2020/03/20	0	0.00	1	16.20	16.85	-1	3,879	-0.03%
2020/03/19	3	15.55	2	15.78	15.35	1	3,869	0.03%
2020/03/18	6	17.46	4	17.15	17.00	2	3,824	0.05%
2020/03/16	1	18.90	3	18.80	18.25	-2	3,862	-0.05%
2020/03/13	5	18.40	14	18.53	18.80	-9	3,864	-0.23%
2020/03/12	1	21.00	2	20.20	19.90	-1	3,867	-0.03%
2020/03/11	22	21.92	0	0.00	21.30	22	3,829	0.57%
2020/03/10	2	21.55	0	0.00	21.85	2	3,833	0.05%
2020/03/09	2	22.45	3	22.28	22.05	-1	3,775	-0.03%
2020/03/05	1	23.35	5	23.25	23.30	-4	3,712	-0.11%
2020/03/04	1	23.15	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%
2020/03/02	1	23.10	0	0.00	23.10	1	3,978	0.03%
2020/02/27	3	23.80	1	23.65	23.35	2	4,062	0.05%
2020/02/26	0	0.00	20	24.00	23.95	-20	4,114	-0.49%
2020/02/25	1	23.75	12	23.97	24.05	-11	4,137	-0.27%
2020/02/24	2	24.08	3	24.08	24.05	-1	4,155	-0.02%
2020/02/21	25	24.40	0	0.00	24.35	25	4,146	0.60%
2020/02/20	0	0.00	11	24.65	24.50	-11	4,153	-0.26%
2020/02/19	0	0.00	9	24.32	24.35	-9	4,138	-0.22%
2020/02/18	43	24.07	3	24.15	24.10	40	4,320	0.93%
2020/02/17	3	23.88	4	23.93	24.05	-1	4,607	-0.02%
2020/02/14	4	23.59	2	23.55	23.55	2	4,521	0.04%
2020/02/13	16	23.51	4	23.35	23.35	12	4,508	0.27%
2020/02/12	3	23.23	1	23.20	23.25	2	4,518	0.04%
2020/02/11	0	0.00	1	23.05	23.10	-1	4,486	-0.02%
2020/02/10	3	22.55	0	0.00	22.65	3	4,491	0.07%
2020/02/06	14	23.36	3	23.30	23.35	11	4,491	0.24%
2020/02/05	1	22.60	5	22.60	22.50	-4	4,420	-0.09%
2020/02/04	1	22.70	0	0.00	22.80	1	4,384	0.02%
2020/02/03	11	22.03	8	21.97	22.50	3	4,378	0.07%
2020/01/31	5	23.20	10	23.20	23.30	-5	4,319	-0.12%
2020/01/30	7	23.33	0	0.00	22.85	7	4,275	0.16%
2020/01/20	1	25.30	21	25.30	25.35	-20	4,161	-0.48%
2020/01/17	4	25.30	0	0.00	25.10	4	4,193	0.10%
2020/01/16	2	25.45	0	0.00	25.25	2	4,164	0.05%
2020/01/15	6	24.90	6	25.06	25.15	0	4,079	0.00%
2020/01/14	8	25.08	10	25.25	25.00	-2	4,057	-0.05%
2020/01/13	17	24.83	5	24.36	24.85	12	3,956	0.30%
2020/01/10	0	0.00	2	24.05	24.10	-2	3,839	-0.05%
2020/01/08	12	23.70	0	0.00	23.60	12	3,819	0.31%
2020/01/07	1	24.05	10	24.00	23.80	-9	3,796	-0.24%
2020/01/06	0	0.00	2	23.95	23.95	-2	3,775	-0.05%
2020/01/03	1	24.30	5	24.65	24.25	-4	3,793	-0.11%
2020/01/02	1	24.50	0	0.00	24.40	1	3,817	0.03%
2019/12/31	0	0.00	10	24.30	24.15	-10	3,841	-0.26%
2019/12/30	4	24.56	44	24.51	24.50	-40	3,801	-1.05%
2019/12/27	0	0.00	16	24.16	24.20	-16	3,679	-0.43%
2019/12/26	4	24.06	0	0.00	24.05	4	3,664	0.11%
2019/12/25	1	24.25	29	24.10	24.05	-28	3,655	-0.77%
2019/12/24	0	0.00	3	24.10	23.95	-3	3,652	-0.08%
2019/12/23	0	0.00	2	23.85	23.85	-2	3,627	-0.06%
2019/12/19	2	23.90	1	23.70	23.85	1	3,637	0.03%
2019/12/13	10	23.65	2	23.60	23.60	8	3,609	0.22%
2019/12/12	0	0.00	7	24.00	23.95	-7	3,564	-0.20%
2019/12/11	2	24.15	8	24.16	24.20	-6	3,511	-0.17%
2019/12/10	10	24.05	1	24.10	24.05	9	3,476	0.26%
2019/12/09	13	24.01	5	24.00	23.90	8	3,438	0.23%
2019/12/04	11	23.50	0	0.00	23.55	11	3,393	0.32%
2019/12/02	1	23.65	1	23.50	23.50	0	3,554	0.00%
2019/11/29	2	23.50	4	23.55	23.60	-2	3,547	-0.06%
2019/11/28	3	24.02	4	24.10	23.90	-1	3,500	-0.03%
2019/11/27	28	24.53	32	24.42	24.35	-4	3,552	-0.11%
2019/11/26	34	23.72	4	23.99	24.00	30	3,402	0.88%
2019/11/25	14	23.80	1	23.85	23.70	13	3,296	0.39%
2019/11/22	10	23.35	13	23.40	23.40	-3	3,240	-0.09%
2019/11/21	0	0.00	2	22.75	23.25	-2	3,227	-0.06%
2019/11/20	20	23.40	0	0.00	23.15	20	3,311	0.60%
2019/11/19	1	23.10	0	0.00	23.35	1	3,395	0.03%
2019/11/18	12	23.23	11	23.34	23.15	1	3,401	0.03%
2019/11/15	21	23.31	11	23.45	23.25	10	3,352	0.30%
2019/11/14	47	22.93	24	22.95	22.95	23	3,139	0.73%
2019/11/13	0	0.00	1	21.80	21.85	-1	2,844	-0.04%
2019/11/11	0	0.00	11	21.84	21.60	-11	2,949	-0.37%
2019/11/08	0	0.00	5	22.45	22.60	-5	2,965	-0.17%
2019/11/07	0	0.00	10	22.40	22.55	-10	3,148	-0.32%
2019/11/06	0	0.00	21	22.75	22.55	-21	3,240	-0.65%
2019/11/05	2	22.50	1	22.60	22.55	1	3,224	0.03%
2019/11/04	3	22.60	0	0.00	22.65	3	3,244	0.09%
2019/10/28	20	22.75	0	0.00	22.65	20	3,593	0.56%
2019/10/25	3	22.50	1	22.50	22.50	2	3,564	0.06%
2019/10/24	7	22.40	7	22.31	22.35	0	3,504	0.00%
2019/10/23	0	0.00	2	22.40	22.20	-2	3,511	-0.06%
2019/10/22	0	0.00	4	22.36	22.30	-4	3,512	-0.11%
2019/10/21	0	0.00	5	22.20	22.30	-5	3,481	-0.14%
2019/10/18	0	0.00	2	22.20	22.20	-2	3,477	-0.06%
2019/10/17	0	0.00	1	21.90	21.90	-1	3,474	-0.03%
2019/10/16	21	21.88	1	21.80	21.75	20	3,478	0.57%
2019/10/15	3	21.90	2	22.05	21.95	1	3,474	0.03%
2019/10/14	2	22.15	0	0.00	22.05	2	3,471	0.06%
2019/10/09	1	22.10	46	22.01	22.00	-45	3,465	-1.30%
2019/10/08	49	22.08	40	22.22	22.00	9	3,443	0.26%
2019/10/07	40	21.98	3	22.25	22.30	37	3,385	1.09%
2019/09/27	1	21.65	1	21.85	21.30	0	3,464	0.00%
2019/09/23	1	22.50	1	22.55	22.50	0	3,460	0.00%
2019/09/19	1	22.30	20	22.38	22.30	-19	3,406	-0.56%
2019/09/18	0	0.00	20	22.03	22.00	-20	3,392	-0.59%
2019/09/16	10	22.00	0	0.00	21.95	10	3,446	0.29%
2019/09/12	10	22.24	0	0.00	22.25	10	3,604	0.28%
2019/09/11	2	22.20	0	0.00	22.15	2	3,596	0.06%
2019/09/10	10	22.20	0	0.00	22.10	10	3,584	0.28%
2019/09/09	2	22.70	0	0.00	22.35	2	3,556	0.06%
2019/09/05	5	23.01	3	22.85	22.95	2	3,455	0.06%
2019/09/04	0	0.00	10	22.41	22.65	-10	3,324	-0.30%
2019/09/03	7	22.37	2	22.30	22.35	5	3,285	0.15%
2019/08/30	10	22.31	6	22.25	22.15	4	3,245	0.12%
2019/08/28	1	21.95	3	21.90	21.85	-2	3,094	-0.06%
2019/08/27	4	22.14	0	0.00	21.95	4	3,082	0.13%
2019/08/26	10	21.55	0	0.00	21.55	10	3,101	0.32%
2019/08/23	8	22.33	0	0.00	22.05	8	3,080	0.26%
2019/08/22	2	23.30	3	23.20	23.40	-1	2,951	-0.03%
2019/08/21	0	0.00	1	23.15	23.10	-1	2,853	-0.04%
2019/08/20	0	0.00	1	23.15	23.05	-1	2,801	-0.04%
2019/08/19	0	0.00	3	23.07	23.10	-3	2,763	-0.11%
2019/08/15	0	0.00	1	22.80	22.80	-1	2,707	-0.04%
2019/08/14	7	23.56	3	23.15	23.10	4	2,666	0.15%
2019/08/13	5	23.30	3	23.50	23.30	2	2,616	0.08%
2019/08/12	3	23.47	8	23.20	23.55	-5	2,551	-0.20%
2019/08/08	1	22.65	7	22.71	22.75	-6	2,376	-0.25%
2019/08/06	15	21.15	0	0.00	21.90	15	2,291	0.65%
2019/08/02	1	22.00	30	21.85	21.90	-29	2,278	-1.27%
2019/08/01	10	22.40	5	22.50	22.50	5	2,292	0.22%
2019/07/31	0	0.00	13	22.59	22.70	-13	2,251	-0.58%
2019/07/30	22	22.67	18	22.80	22.50	4	2,184	0.18%
2019/07/29	5	21.96	1	21.90	21.75	4	2,002	0.20%
2019/07/26	2	21.65	0.1	21.75	21.75	2	2,077	0.09%
2019/07/24	2	21.50	0	0.00	21.40	2	2,112	0.09%
2019/07/23	2	21.40	0	0.00	21.45	2	2,114	0.09%
2019/07/19	1	21.15	0	0.00	21.20	1	2,235	0.04%
2019/07/15	1	21.40	2	21.40	21.45	-1	2,511	-0.04%
2019/07/11	0	0.00	1	21.20	21.15	-1	2,618	-0.04%
2019/07/09	3	21.32	13	21.18	21.15	-10	2,893	-0.35%
2019/07/08	0	0.00	3	20.95	20.85	-3	2,813	-0.11%
2019/07/05	1	20.85	5	20.70	20.60	-4	2,852	-0.14%
2019/07/04	3	20.80	0	0.00	20.70	3	3,155	0.10%
2019/07/03	2	20.60	3	20.63	20.65	-1	3,321	-0.03%
2019/07/02	1	20.45	1	20.50	20.50	0	3,347	0.00%
2019/06/28	5	20.20	0	0.00	20.40	5	3,382	0.15%
2019/06/27	0	0.00	1	20.40	20.60	-1	3,407	-0.03%
2019/06/25	0	0.00	10	20.30	20.25	-10	3,465	-0.29%
2019/06/24	1	20.30	1	20.35	20.25	0	3,491	0.00%
2019/06/21	2	20.80	1	20.75	20.45	1	3,496	0.03%
2019/06/20	4	21.39	4	21.30	21.10	0	3,487	0.00%
2019/06/19	0	0.00	3	19.70	19.75	-3	3,382	-0.09%
2019/06/14	0	0.00	2	19.70	19.60	-2	3,730	-0.05%
2019/06/12	5	19.70	0	0.00	19.75	5	3,796	0.13%
2019/05/31	1	19.75	1	19.75	19.70	0	4,548	0.00%
2019/05/30	1	19.45	0	0.00	19.30	1	4,622	0.02%
2019/05/27	10	19.00	0	0.00	18.95	10	5,147	0.19%
2019/05/24	2	19.13	0	0.00	19.05	2	5,169	0.04%
2019/05/23	0	0.00	1	19.05	18.95	-1	5,190	-0.02%
2019/05/20	10	19.20	0	0.00	19.40	10	5,301	0.19%
2019/05/17	1	19.80	0	0.00	19.30	1	5,307	0.02%
2019/05/16	2	20.00	0	0.00	19.85	2	5,331	0.04%
2019/05/15	10	20.20	0	0.00	20.05	10	5,351	0.19%
2019/05/14	0	0.00	1	20.00	20.20	-1	5,430	-0.02%
2019/05/10	0	0.00	1	21.00	20.60	-1	5,498	-0.02%
2019/05/09	10	20.90	2	20.95	20.85	8	5,609	0.14%
2019/05/08	10	21.80	0	0.00	21.85	10	5,716	0.17%
2019/05/07	3	22.05	3	22.10	22.05	0	5,742	0.00%
2019/05/06	1	22.30	20	22.25	22.00	-19	5,720	-0.33%
2019/05/03	6	22.78	0	0.00	22.80	6	5,639	0.11%
2019/05/02	0	0.00	6	22.97	22.90	-6	5,555	-0.11%
2019/04/29	0	0.00	1	22.60	22.20	-1	5,488	-0.02%
2019/04/26	6	22.38	0	0.00	22.25	6	5,475	0.11%
2019/04/25	20	22.90	3	22.77	22.75	17	5,471	0.31%
2019/04/24	1	22.60	0	0.00	22.60	1	5,519	0.02%
2019/04/23	7	22.70	8	22.80	22.60	-1	5,495	-0.02%
2019/04/22	9	22.84	14	22.94	22.90	-5	5,439	-0.09%
2019/04/19	2	22.20	2	22.50	22.45	0	5,308	0.00%
2019/04/18	5	22.55	0	0.00	22.00	5	5,233	0.10%
2019/04/17	0	0.00	2	22.45	22.60	-2	5,158	-0.04%
2019/04/16	8	22.52	20	22.60	22.45	-12	5,118	-0.23%
2019/04/15	21	22.31	4	22.25	22.50	17	4,977	0.34%
2019/04/12	0	0.00	4	21.83	21.80	-4	4,825	-0.08%
2019/04/10	10	22.23	10	22.25	22.10	0	4,723	0.00%
2019/04/09	0	0.00	5	21.71	21.80	-5	4,415	-0.11%
2019/04/03	0	0.00	2	20.85	21.00	-2	4,212	-0.05%
2019/04/02	0	0.00	1	20.70	20.70	-1	4,189	-0.02%
2019/04/01	6	20.73	23	20.80	20.55	-17	4,156	-0.41%
2019/03/26	2	20.90	0	0.00	20.80	2	4,012	0.05%
2019/03/25	10	20.90	1	20.90	20.85	9	4,020	0.22%
2019/03/22	1	21.20	37	21.28	21.20	-36	4,000	-0.90%
2019/03/21	20	21.93	1	21.90	21.70	19	3,969	0.48%
2019/03/20	0	0.00	1	21.40	21.50	-1	4,124	-0.02%
2019/03/19	9	21.36	1	21.35	21.20	8	4,092	0.20%
2019/03/18	0	0.00	2	21.15	21.15	-2	4,062	-0.05%
2019/03/15	2	21.35	1	21.20	21.15	1	4,051	0.02%
2019/03/14	1	21.25	1	21.25	21.25	0	4,055	0.00%
2019/03/13	5	21.10	1	21.35	21.15	4	4,052	0.10%
2019/03/12	25	21.43	6	21.38	21.30	19	4,033	0.47%
2019/03/11	10	21.27	20	21.45	21.15	-10	4,010	-0.25%
2019/03/08	0	0.00	25	22.43	22.60	-25	3,818	-0.65%
2019/03/07	15	22.01	0	0.00	22.05	15	3,709	0.40%
2019/03/06	4	22.04	2	21.90	22.30	2	3,621	0.06%
2019/03/05	10	22.27	7	22.33	22.10	3	3,530	0.08%
2019/03/04	47	22.46	30	22.55	23.00	17	3,385	0.50%
2019/02/27	0	0.00	2	21.15	21.50	-2	2,983	-0.07%
2019/02/26	1	21.00	0	0.00	21.00	1	2,851	0.04%
2019/02/25	4	21.00	0	0.00	21.00	4	2,837	0.14%
2019/02/22	1	20.95	2	21.00	21.00	-1	2,895	-0.03%
2019/02/20	3	21.07	3	21.12	20.90	0	2,815	0.00%
2019/02/19	0	0.00	9	20.91	20.95	-9	2,785	-0.32%
2019/02/18	0	0.00	11	21.02	20.75	-11	2,743	-0.40%
2019/02/14	2	20.75	3	20.73	20.80	-1	2,685	-0.04%
2019/02/13	6	20.90	13	21.09	20.75	-7	2,648	-0.26%
2019/02/12	21	20.70	4	20.73	20.65	17	2,545	0.67%
2019/01/30	9	20.27	3	20.33	20.10	6	2,412	0.25%
2019/01/29	10	19.93	2	19.90	20.00	8	2,272	0.35%
2019/01/28	0	0.00	2	19.53	19.75	-2	2,101	-0.10%
2019/01/21	0	0.00	11	19.40	19.25	-11	2,152	-0.51%
2019/01/18	0	0.00	1	19.40	19.40	-1	2,150	-0.05%
2019/01/17	0	0.00	1	19.65	19.40	-1	2,157	-0.05%
2019/01/16	8	19.98	3	19.88	19.95	5	2,122	0.24%
2019/01/10	0	0.00	1	19.20	19.30	-1	1,946	-0.05%
2019/01/09	5	19.35	0	0.00	19.30	5	1,948	0.26%
2019/01/08	4	19.43	21	19.33	19.25	-17	1,946	-0.87%
2019/01/07	17	18.88	0	0.00	19.20	17	1,935	0.88%
2018/12/25	1	19.00	1	18.95	18.95	0	2,007	0.00%
2018/12/21	0	0.00	12	19.00	19.20	-12	2,030	-0.59%
2018/12/20	1	19.30	1	19.30	19.00	0	2,036	0.00%
2018/12/19	1	19.55	1	19.35	19.30	0	2,027	0.00%
2018/12/18	5	19.87	19	19.60	19.50	-14	2,063	-0.68%
2018/12/17	1	20.10	1	20.50	20.10	0	2,122	0.00%
2018/12/14	1	20.30	14	20.30	20.40	-13	2,118	-0.61%
2018/12/13	88	21.00	35	20.73	20.70	53	2,079	2.55%
2018/12/12	0	0.00	15	19.47	20.15	-15	1,712	-0.88%
2018/12/10	3	19.40	7	19.27	19.05	-4	1,762	-0.23%
2018/12/07	3	19.45	6	19.44	19.45	-3	1,750	-0.17%
2018/12/06	0	0.00	5	18.85	18.80	-5	1,718	-0.29%
2018/12/05	0	0.00	1	19.25	19.40	-1	1,700	-0.06%
2018/12/04	49	19.75	16	19.88	19.60	33	1,677	1.97%
2018/12/03	0	0.00	12	19.15	19.50	-12	1,569	-0.76%
2018/11/30	0	0.00	1	18.80	18.80	-1	1,511	-0.07%
2018/11/29	3	18.65	3	18.75	18.40	0	1,507	0.00%
2018/11/26	0	0.00	0	18.50	18.20	0	1,523	0.00%
2018/11/22	1	18.40	0	0.00	18.40	1	1,581	0.06%
2018/11/21	22	18.72	10	18.63	18.65	12	1,603	0.75%
2018/11/20	0	0.00	9	18.18	18.25	-9	1,547	-0.58%
2018/11/16	9	18.13	1	17.95	18.10	8	1,569	0.51%
2018/11/13	1	17.80	0	0.00	17.85	1	1,596	0.06%
2018/11/08	0	0.00	10	18.50	18.60	-10	1,608	-0.62%
2018/11/07	0	0.00	1	18.50	18.50	-1	1,607	-0.06%
2018/11/05	2	18.45	0	0.00	18.50	2	1,640	0.12%
2018/11/02	3	18.73	11	18.64	18.70	-8	1,744	-0.46%
2018/11/01	0	0.00	11	18.00	18.00	-11	1,653	-0.67%
2018/10/31	10	17.50	0	0.00	17.75	10	1,664	0.60%
2018/10/26	5	17.50	0	0.00	17.20	5	1,671	0.30%
2018/10/25	2	17.40	3	17.47	17.30	-1	1,673	-0.06%
2018/10/24	5	18.03	1	17.90	18.00	4	1,658	0.24%
2018/10/22	0	0.00	11	18.37	18.50	-11	1,664	-0.66%
2018/10/17	5	18.55	0	0.00	18.35	5	1,690	0.30%
2018/10/12	5	18.10	0	0.00	18.35	5	1,656	0.30%
2018/10/11	3	17.88	0	0.00	17.95	3	1,648	0.18%
2018/10/05	1	19.80	0	0.00	19.70	1	1,578	0.06%
2018/10/04	0	0.00	1	20.20	20.20	-1	1,542	-0.06%
2018/10/02	1	20.50	12	20.59	20.45	-11	1,520	-0.72%
2018/10/01	10	20.65	0	0.00	20.65	10	1,525	0.66%
2018/09/26	0	0.00	13	20.65	20.65	-13	1,506	-0.86%
2018/09/25	4	21.05	4	20.80	20.80	0	1,503	0.00%
2018/09/21	20	20.83	26	20.28	20.70	-6	1,480	-0.41%
2018/09/17	12	20.42	3	20.58	20.55	9	1,352	0.67%
2018/09/14	0	0.00	1	20.40	20.40	-1	1,297	-0.08%
2018/09/07	2	19.93	0	0.00	19.90	2	1,250	0.16%
2018/08/30	0	0.00	2	19.90	19.90	-2	1,338	-0.15%
2018/08/28	1	20.50	0	0.00	20.60	1	1,299	0.08%
2018/08/17	0	0.00	10	20.05	19.95	-10	1,258	-0.79%
2018/08/15	0	0.00	1	19.55	19.60	-1	1,225	-0.08%
2018/08/14	0	0.00	3	19.45	19.60	-3	1,218	-0.25%
2018/08/09	5	20.00	0	0.00	19.80	5	1,169	0.43%
2018/08/08	0	0.00	5	20.05	20.20	-5	1,060	-0.47%
2018/08/07	0	0.00	2	19.95	20.00	-2	1,049	-0.19%
2018/08/03	1	19.30	1	19.45	19.35	0	1,041	0.00%
2018/07/10	0	0.00	2	18.10	18.10	-2	1,215	-0.16%
2018/06/27	1	18.80	0	0.00	18.70	1	1,163	0.09%
2018/06/26	0	0.00	1	18.80	18.85	-1	1,161	-0.09%
2018/06/12	5	19.80	5	20.00	19.80	0	1,141	0.00%
2018/06/06	1	19.20	1	19.10	19.05	0	1,055	0.00%
2018/06/04	0	0.00	5	19.35	19.35	-5	1,067	-0.47%
2018/06/01	1	19.40	0	0.00	19.30	1	1,075	0.09%
2018/05/30	0	0.00	1	18.90	18.90	-1	1,078	-0.09%
2018/05/28	1	19.00	0	0.00	19.10	1	1,109	0.09%
2018/05/21	3	18.70	0	0.00	18.85	3	1,103	0.27%
2018/05/16	0	0.00	2	18.50	18.45	-2	1,154	-0.17%
2018/05/14	1	18.55	0	0.00	18.60	1	1,234	0.08%
2018/05/09	1	19.00	0	0.00	18.90	1	1,248	0.08%
2018/04/24	5	19.33	0	0.00	19.25	5	1,738	0.29%
2018/04/23	11	19.87	0	0.00	19.85	11	1,992	0.55%
2018/04/18	1	19.90	0	0.00	19.95	1	2,043	0.05%
2018/04/12	2	20.63	0	0.00	20.65	2	2,032	0.10%
2018/04/10	0	0.00	2	20.70	20.65	-2	2,036	-0.10%
2018/04/09	1	20.65	0	0.00	20.65	1	2,039	0.05%
2018/03/23	3	20.63	0	0.00	20.70	3	2,053	0.15%
2018/03/15	1	21.60	0	0.00	21.60	1	2,010	0.05%
2018/03/13	0	0.00	1	21.60	21.50	-1	2,030	-0.05%
2018/03/09	1	21.15	5	21.05	21.15	-4	2,004	-0.20%
2018/03/06	1	21.60	0	0.00	21.60	1	1,993	0.05%
2018/02/27	20	21.55	0	0.00	21.45	20	1,977	1.01%
2018/02/23	0	0.00	2	21.40	21.45	-2	1,963	-0.10%
2018/02/21	0	0.00	1	21.10	21.20	-1	2,002	-0.05%
2018/02/09	2	20.50	0	0.00	20.65	2	1,997	0.10%
2018/02/08	0	0.00	1	21.10	21.15	-1	1,977	-0.05%
2018/02/07	2	21.13	0	0.00	21.15	2	1,990	0.10%
2018/02/06	2	20.83	1	21.00	21.10	1	1,976	0.05%
2018/01/30	8	23.08	7	23.38	22.95	1	1,904	0.05%
2018/01/29	12	23.18	32	23.24	23.25	-20	1,906	-1.05%
2018/01/26	56	23.77	67	23.82	23.45	-11	1,867	-0.59%
2018/01/25	1	23.35	14	23.07	23.00	-13	1,626	-0.80%
2018/01/23	0	0.00	2	22.50	22.40	-2	1,509	-0.13%
2018/01/22	0	0.00	2	22.75	22.55	-2	1,510	-0.13%
2018/01/19	1	22.55	1.1	22.65	22.60	-0.1	1,511	-0.01%
2018/01/18	9	23.02	25	23.13	22.90	-16	1,485	-1.08%
2018/01/17	54	23.41	20	23.39	23.40	34	1,425	2.39%
2018/01/16	3	22.60	8	22.14	22.75	-5	1,154	-0.43%
2018/01/15	1	21.40	0	0.00	21.40	1	1,063	0.09%
2018/01/12	2	21.53	1	21.45	21.60	1	1,086	0.09%
2018/01/11	1	21.25	0	0.00	21.25	1	1,125	0.09%
2018/01/09	1	21.75	0	0.00	21.65	1	1,141	0.09%
2018/01/03	1	22.05	0	0.00	22.00	1	1,218	0.08%
2018/01/02	1	22.25	1	22.30	22.20	0	1,230	0.00%