康舒 (6282)-元大-大益券商分點個股進出

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
39.90
漲跌
▲0.40
漲幅
+1.01%
成交量
4,338張
產業
上市電子零組件類股
915人加入追蹤

立即追蹤
本地時間:14:30

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

康舒 (6282)籌碼相關－元大-大益券商分點個股進出

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-大益券商分點個股進出
元大-大益券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	2	39.58	39	39.90	39.90	-37	10,992	-0.34%
2024/04/26	27	39.84	0.3	39.60	39.50	26.7	10,984	0.24%
2024/04/25	0	0.00	29	40.38	39.85	-29	10,967	-0.26%
2024/04/24	1	39.95	12	39.96	40.40	-11	10,947	-0.10%
2024/04/23	7.3	39.15	5	39.03	38.85	2.3	10,931	0.02%
2024/04/22	8	40.09	9	40.10	39.35	-1	10,877	-0.01%
2024/04/19	25.4	39.77	5	39.64	39.50	20.4	10,745	0.19%
2024/04/18	40	41.04	26	41.02	40.40	14	10,615	0.13%
2024/04/17	24	40.46	11.1	40.00	40.75	12.9	10,474	0.12%
2024/04/16	5	38.85	3	39.03	38.30	2	10,305	0.02%
2024/04/15	4.4	40.13	2	40.15	39.90	2.4	10,315	0.02%
2024/04/12	45	40.28	7	40.09	40.45	38	10,271	0.37%
2024/04/11	14	40.02	1	40.20	40.25	13	10,156	0.13%
2024/04/10	3	39.30	3.3	39.27	39.20	-0.3	9,981	0.00%
2024/04/09	0	0.00	0.5	39.00	39.00	-0.5	10,013	0.00%
2024/04/08	24	38.50	1	38.45	38.50	23	10,015	0.23%
2024/04/03	5	38.87	0	0.00	38.85	5	10,019	0.05%
2024/04/01	1	39.55	2	39.20	39.40	-1	10,145	-0.01%
2024/03/29	11	38.76	0	0.00	38.75	11	10,193	0.11%
2024/03/28	7	38.99	2	38.95	38.90	5	10,175	0.05%
2024/03/27	1	39.30	1	39.10	39.00	0	10,146	0.00%
2024/03/26	2.3	39.32	5.1	39.23	39.15	-2.8	10,103	-0.03%
2024/03/25	0	0.00	8	39.90	39.90	-8	10,099	-0.08%
2024/03/22	11.1	40.44	0	0.00	40.20	11.1	10,107	0.11%
2024/03/21	58	40.01	11	40.00	40.30	47	10,097	0.47%
2024/03/19	5	40.25	15	39.88	39.80	-10	10,154	-0.10%
2024/03/18	1	39.30	0	0.00	39.65	1	10,366	0.01%
2024/03/14	1	39.00	0	0.00	39.20	1	10,726	0.01%
2024/03/13	23.3	39.32	2	39.15	39.05	21.3	10,774	0.20%
2024/03/12	2	40.30	1.3	40.33	40.30	0.7	10,779	0.01%
2024/03/11	3	40.10	5	40.10	40.00	-2	10,904	-0.02%
2024/03/08	13	39.98	2	39.95	39.85	11	11,025	0.10%
2024/03/07	14.2	40.20	11	40.12	40.00	3.2	11,118	0.03%
2024/03/06	6.4	41.22	2	41.60	41.10	4.4	11,233	0.04%
2024/03/05	4	41.85	3	41.72	41.60	1	11,387	0.01%
2024/03/04	15.3	41.97	11	41.98	41.80	4.3	11,485	0.04%
2024/03/01	34	42.22	28.5	42.42	42.25	5.5	11,617	0.05%
2024/02/29	19.2	41.76	42.3	42.07	42.60	-23.1	11,708	-0.20%
2024/02/27	11	39.82	13	39.83	39.50	-2	11,723	-0.02%
2024/02/26	4.2	40.70	5.1	40.67	40.60	-0.9	13,446	-0.01%
2024/02/23	8.1	40.97	8.6	40.89	40.55	-0.4	15,113	0.00%
2024/02/22	11	41.38	11	41.57	41.50	0	15,239	0.00%
2024/02/21	62.1	42.15	9	42.74	41.45	53.1	15,179	0.35%
2024/02/20	586.1	44.79	467.4	42.96	42.85	118.7	14,721	0.81%	大買/大賣/鉅額交易
2024/02/19	11.6	43.38	26	43.85	43.85	-14.4	14,197	-0.10%
2024/02/16	8	43.93	29.1	43.47	43.55	-21.1	13,967	-0.15%
2024/02/15	18	41.61	14.2	42.01	42.20	3.8	13,696	0.03%
2024/02/05	3.2	40.95	0	0.00	41.70	3.2	13,589	0.02%
2024/02/02	8	41.48	3	41.40	41.35	5	13,461	0.04%
2024/02/01	14.1	42.16	39	41.93	42.00	-24.9	13,292	-0.19%
2024/01/31	3	41.15	4	41.05	40.80	-1	12,842	-0.01%
2024/01/30	7	41.35	5	40.57	40.50	2	12,741	0.02%
2024/01/29	11	40.33	15	40.47	40.65	-4	12,517	-0.03%
2024/01/26	5	39.00	0	0.00	38.90	5	12,381	0.04%
2024/01/25	1	39.75	1	39.35	39.35	0	12,422	0.00%
2024/01/24	2	39.91	0	0.00	39.85	2	12,460	0.02%
2024/01/23	0.1	39.60	2	39.98	40.05	-1.9	12,528	-0.02%
2024/01/22	1	39.50	12	39.36	39.45	-11	12,543	-0.09%
2024/01/19	17	38.79	7.2	38.85	38.85	9.8	12,579	0.08%
2024/01/18	1	37.70	17	37.89	38.30	-16	12,595	-0.13%
2024/01/17	8.1	38.27	2	38.05	37.90	6.1	12,633	0.05%
2024/01/16	1	38.85	0	0.00	38.85	1	12,610	0.01%
2024/01/15	10	39.10	0	0.00	39.35	10	12,657	0.08%
2024/01/12	4	39.03	1	38.90	38.95	3	12,760	0.02%
2024/01/10	0	0.00	13	38.47	38.75	-13	12,892	-0.10%
2024/01/09	15.3	39.07	2	38.90	38.90	13.3	12,968	0.10%
2024/01/05	8	39.73	0	0.00	39.65	8	13,182	0.06%
2024/01/04	10	40.04	2	39.80	39.75	8	13,377	0.06%
2024/01/03	4	40.13	0	0.00	40.10	4	13,467	0.03%
2023/12/29	4	41.13	1	41.10	41.10	3	13,509	0.02%
2023/12/28	13	41.25	10	41.55	41.25	3	13,529	0.02%
2023/12/27	3	41.08	0	0.00	40.90	3	13,590	0.02%
2023/12/26	1	40.80	3	41.22	41.30	-2	13,787	-0.01%
2023/12/25	12	40.94	19	40.90	40.50	-7	13,817	-0.05%
2023/12/22	5	40.56	2	40.60	40.45	3	13,842	0.02%
2023/12/21	3.1	40.53	0	0.00	40.55	3.1	13,877	0.02%
2023/12/20	2	40.40	2	40.80	40.90	0	13,918	0.00%
2023/12/19	4	39.98	5	40.20	40.00	-1	13,976	-0.01%
2023/12/18	18.1	40.27	1.1	40.05	40.05	17	14,091	0.12%
2023/12/14	1.1	40.46	11	40.67	40.55	-9.9	14,320	-0.07%
2023/12/13	40.8	40.29	4	40.81	40.05	36.8	14,340	0.26%
2023/12/12	15	41.59	5	41.35	41.25	10	14,203	0.07%
2023/12/11	21	42.40	19.1	42.43	42.00	1.9	14,209	0.01%
2023/12/08	20	41.84	3	41.97	41.75	17	14,044	0.12%
2023/12/07	7	42.24	14	42.35	41.80	-7	14,679	-0.05%
2023/12/06	11	41.62	7	41.61	41.50	4	14,734	0.03%
2023/12/05	1	41.45	0	0.00	41.60	1	14,713	0.01%
2023/12/04	22	41.64	17	41.96	41.25	5	14,650	0.03%
2023/12/01	15.1	42.23	16	42.49	42.10	-1	14,631	-0.01%
2023/11/30	12	41.75	20	42.17	41.90	-8	14,758	-0.05%
2023/11/29	18	41.90	11	42.13	41.65	7	14,853	0.05%
2023/11/28	17	41.97	5.3	42.15	41.80	11.7	15,043	0.08%
2023/11/27	20	42.74	2.2	43.03	42.30	17.8	14,918	0.12%
2023/11/24	15	43.55	16	43.66	43.70	-1	14,718	-0.01%
2023/11/23	130.6	44.51	106	44.83	43.75	24.6	14,331	0.17%	大買/大賣/
2023/11/22	65.2	43.17	190.3	42.91	44.10	-125.1	12,667	-0.99%	大賣/鉅額交易
2023/11/21	20	40.05	14	40.46	40.70	6	11,159	0.05%
2023/11/20	3	39.25	4	39.36	39.45	-1	11,274	-0.01%
2023/11/17	4	39.04	6	38.94	38.95	-2	11,838	-0.02%
2023/11/16	1	39.40	0	0.00	39.45	1	12,003	0.01%
2023/11/15	9	38.31	12	38.23	38.35	-3	11,935	-0.03%
2023/11/14	21.8	37.27	0	0.00	37.15	21.8	12,047	0.18%
2023/11/13	19.1	37.58	6	38.44	38.40	13.1	12,162	0.11%
2023/11/10	0.3	39.15	0	0.00	39.10	0.3	12,194	0.00%
2023/11/09	1	39.05	0	0.00	39.00	1	12,456	0.01%
2023/11/08	11	39.68	14	39.78	39.55	-3	12,864	-0.02%
2023/11/07	5	39.20	24	39.47	39.20	-19	13,105	-0.14%
2023/11/06	6	39.33	18	39.35	39.55	-12	14,180	-0.08%
2023/11/03	1	38.90	2.1	38.96	38.80	-1.1	14,553	-0.01%
2023/11/02	0.1	38.70	4	38.77	38.60	-4	14,975	-0.03%
2023/11/01	0	0.00	3	37.90	38.00	-3	15,472	-0.02%
2023/10/31	17	38.54	16	38.36	38.00	1	15,773	0.01%
2023/10/30	10	39.15	5	39.38	39.20	5	16,754	0.03%
2023/10/27	34	38.83	7	38.67	38.55	27	17,835	0.15%
2023/10/26	11	39.15	2	39.00	38.95	9	19,965	0.05%
2023/10/25	0	0.00	7	40.26	39.70	-7	20,822	-0.03%
2023/10/24	6.3	39.89	0	0.00	40.00	6.3	21,932	0.03%
2023/10/23	14	39.69	3	39.88	39.50	11	22,787	0.05%
2023/10/20	4.2	38.93	1	39.40	39.40	3.2	23,267	0.01%
2023/10/19	10	39.66	0	0.00	39.70	10	23,658	0.04%
2023/10/18	23.1	40.15	1	40.80	39.95	22.1	24,055	0.09%
2023/10/17	55	41.43	4	41.06	40.70	51	24,732	0.21%
2023/10/16	12	41.66	4.1	41.59	41.45	8	25,612	0.03%
2023/10/13	0.1	42.90	3	42.97	42.80	-3	27,961	-0.01%
2023/10/12	4	43.51	0	0.00	43.45	4	30,081	0.01%
2023/10/11	27	42.67	11	42.80	42.35	16	30,210	0.05%
2023/10/06	10	44.08	8	43.72	43.70	2	30,670	0.01%
2023/10/05	8	44.41	5	44.53	44.30	3	31,388	0.01%
2023/10/04	0	0.00	3	43.77	43.85	-3	31,815	-0.01%
2023/10/03	14.2	45.01	15.1	44.73	44.20	-0.9	32,722	0.00%
2023/10/02	4.1	44.75	8.1	44.97	45.45	-4	33,628	-0.01%
2023/09/28	2.2	43.70	4	43.85	43.70	-1.8	34,336	-0.01%
2023/09/27	0.2	43.00	0	0.00	43.10	0.2	35,761	0.00%
2023/09/26	4.2	43.40	6	43.63	43.20	-1.9	37,794	0.00%
2023/09/25	9.1	43.57	5	43.75	43.45	4.1	38,974	0.01%
2023/09/22	5.5	42.96	12	43.17	43.50	-6.5	39,302	-0.02%
2023/09/21	4.2	42.50	2	42.80	42.60	2.2	39,267	0.01%
2023/09/20	11.3	43.29	3	43.22	43.15	8.3	39,189	0.02%
2023/09/19	14.2	43.95	28	44.09	43.40	-13.9	39,311	-0.04%
2023/09/18	8.7	44.92	7.1	44.86	44.65	1.5	39,690	0.00%
2023/09/15	2.5	45.99	9	46.04	45.75	-6.5	40,063	-0.02%
2023/09/14	13	45.44	11.5	45.67	45.70	1.5	40,128	0.00%
2023/09/13	9.1	45.24	12	45.08	45.05	-2.9	40,247	-0.01%
2023/09/12	43	46.70	23	46.42	45.40	20	40,652	0.05%
2023/09/11	9	44.82	16	44.77	44.85	-7	40,603	-0.02%
2023/09/08	13.2	46.05	3	46.02	45.80	10.2	40,753	0.03%
2023/09/07	16.3	46.95	5.1	47.07	47.00	11.2	40,959	0.03%
2023/09/06	6	47.46	5.1	47.41	47.35	0.9	41,183	0.00%
2023/09/05	4	46.83	7	47.29	47.20	-3	41,306	-0.01%
2023/09/04	1.2	45.75	23	45.23	45.90	-21.8	41,445	-0.05%
2023/09/01	27	47.02	18.5	46.82	46.35	8.5	41,770	0.02%
2023/08/31	10.5	46.19	9	46.04	46.45	1.5	42,779	0.00%
2023/08/30	0	0.00	1	46.70	46.45	-1	44,062	0.00%
2023/08/29	4.5	46.42	3	46.48	46.55	1.5	45,482	0.00%
2023/08/28	8	46.46	8	46.31	46.35	0	46,384	0.00%
2023/08/25	4.1	47.12	2	47.18	46.85	2.1	46,902	0.00%
2023/08/24	11.8	47.93	12.4	47.51	47.10	-0.6	46,948	0.00%
2023/08/23	29.4	49.06	9.3	49.30	47.85	20.1	47,201	0.04%
2023/08/22	6.1	50.59	7.2	50.40	49.90	-1.1	46,884	0.00%
2023/08/21	3.7	50.55	2	50.65	50.40	1.7	46,749	0.00%
2023/08/18	27	51.71	16.2	51.23	50.20	10.8	47,029	0.02%
2023/08/17	7	50.50	6	51.35	51.90	1	47,268	0.00%
2023/08/16	3.5	50.28	18	50.49	50.60	-14.5	47,831	-0.03%
2023/08/15	13.2	50.74	17.1	50.84	50.80	-4	48,675	-0.01%
2023/08/14	25.1	49.41	13	49.42	49.10	12.1	49,027	0.02%
2023/08/11	7	51.51	11	51.07	50.90	-4	48,792	-0.01%
2023/08/10	62.5	52.14	14	52.02	50.90	48.5	48,516	0.10%
2023/08/09	40	53.74	31.4	53.08	52.90	8.6	47,486	0.02%
2023/08/08	10	54.30	9.2	54.52	54.30	0.8	47,202	0.00%
2023/08/07	11	52.99	14	53.49	54.60	-3	46,958	-0.01%
2023/08/04	9.8	51.40	11.1	51.48	52.30	-1.3	46,645	0.00%
2023/08/02	27.1	51.74	8.3	51.90	51.20	18.8	46,533	0.04%
2023/08/01	50.7	55.40	47.6	55.43	54.20	3.1	45,650	0.01%
2023/07/31	65.6	57.64	57.4	57.52	55.50	8.2	44,794	0.02%
2023/07/28	37.5	54.39	29.4	54.63	54.90	8.1	42,884	0.02%
2023/07/27	22.7	53.39	52.5	53.43	54.40	-29.8	42,240	-0.07%
2023/07/26	36.9	51.92	30.2	51.56	51.80	6.7	41,399	0.02%
2023/07/25	25	52.76	25	52.57	51.80	0	41,221	0.00%
2023/07/24	29.2	52.04	98.1	51.26	51.70	-68.9	41,224	-0.17%
2023/07/21	31.2	53.16	8	53.30	53.30	23.2	41,214	0.06%
2023/07/20	37.7	55.26	130.7	54.47	54.40	-93.1	41,816	-0.22%	大賣/
2023/07/19	44.9	53.45	48.6	54.06	55.00	-3.7	41,858	-0.01%
2023/07/18	234.8	55.97	134.8	55.86	52.70	100	42,707	0.23%	大買/大賣/
2023/07/17	76.1	55.06	97.2	55.35	56.10	-21.1	42,738	-0.05%
2023/07/14	7.5	51.16	12	51.08	51.20	-4.5	41,616	-0.01%
2023/07/13	52.4	51.31	24.1	51.10	50.00	28.3	41,722	0.07%
2023/07/12	29	51.93	40.9	52.06	51.80	-11.9	41,607	-0.03%
2023/07/11	25.4	50.96	40	50.62	50.50	-14.6	40,894	-0.04%
2023/07/10	84.5	51.97	41	51.95	51.10	43.5	40,558	0.11%
2023/07/07	59	52.43	65.1	52.98	53.10	-6.1	39,683	-0.02%
2023/07/06	100.7	52.86	40.3	52.78	52.20	60.4	38,769	0.16%
2023/07/05	42.2	54.20	49	54.36	53.60	-6.9	37,858	-0.02%
2023/07/04	76	50.71	81	51.22	50.90	-5	36,367	-0.01%
2023/07/03	6	49.01	16	49.63	48.90	-10	34,318	-0.03%
2023/06/30	6	45.92	17.2	45.99	46.45	-11.2	33,156	-0.03%
2023/06/29	3.1	44.32	11	44.46	44.10	-8	32,804	-0.02%
2023/06/28	10.1	44.61	10	44.74	44.30	0.1	32,764	0.00%
2023/06/27	5.3	44.95	40.1	44.59	44.50	-34.8	32,815	-0.11%
2023/06/26	128.1	46.54	20	46.58	45.55	108.1	32,644	0.33%	大買/鉅額交易
2023/06/21	31	48.39	37	48.15	48.80	-6	32,215	-0.02%
2023/06/20	8	47.55	12.1	47.20	46.90	-4.1	31,953	-0.01%
2023/06/19	32	47.02	13	46.84	46.65	19	31,896	0.06%
2023/06/16	30	48.43	7	48.69	47.70	23	31,826	0.07%
2023/06/15	9	47.98	17	47.97	48.45	-8	31,480	-0.03%
2023/06/14	15	47.25	4.2	47.38	47.00	10.8	31,053	0.03%
2023/06/13	10	47.73	21.4	47.48	47.55	-11.4	30,911	-0.04%
2023/06/12	14	47.98	8	47.79	47.60	6	30,884	0.02%
2023/06/09	11	48.01	31.2	48.01	47.90	-20.2	30,833	-0.07%
2023/06/08	17.1	47.61	83	47.27	47.20	-65.9	30,866	-0.21%
2023/06/07	29.5	48.25	20	48.42	48.10	9.5	30,694	0.03%
2023/06/06	115	49.65	98	47.92	49.20	17	30,757	0.06%	大買/
2023/06/05	186.2	50.95	171	51.37	51.20	15.2	30,189	0.05%	大買/大賣/
2023/06/02	14	48.24	69.6	47.70	49.85	-55.6	29,311	-0.19%
2023/06/01	53.2	45.63	33.4	45.76	45.35	19.7	28,629	0.07%
2023/05/31	17	44.99	36.1	44.93	45.00	-19.1	27,799	-0.07%
2023/05/30	25.2	43.95	12	43.87	43.60	13.2	27,272	0.05%
2023/05/29	18	43.95	33	44.42	44.05	-15	27,500	-0.05%
2023/05/26	37	43.01	52	43.07	42.15	-15	27,080	-0.06%
2023/05/25	27	43.90	6	43.77	43.50	21	27,046	0.08%
2023/05/24	12.1	43.77	35	44.25	43.90	-22.9	27,509	-0.08%
2023/05/23	49	43.89	50.2	44.01	43.70	-1.2	28,127	0.00%
2023/05/22	28.2	43.81	30.1	44.20	43.70	-1.9	27,785	-0.01%
2023/05/19	26.1	43.18	59.3	43.22	42.50	-33.2	26,995	-0.12%
2023/05/18	25.1	41.90	14	42.09	42.20	11.1	26,067	0.04%
2023/05/17	5	39.95	2	40.15	39.95	3	25,602	0.01%
2023/05/16	24	39.30	0	0.00	39.25	24	25,599	0.09%
2023/05/15	4	39.21	19	39.01	38.95	-15	25,739	-0.06%
2023/05/12	52	39.73	3	39.60	39.55	49	26,196	0.19%
2023/05/11	3.3	39.10	6	39.13	38.80	-2.7	27,085	-0.01%
2023/05/10	9.1	40.34	17	40.30	40.10	-7.9	27,456	-0.03%
2023/05/09	13	41.48	15	41.57	40.85	-2	28,203	-0.01%
2023/05/08	8	42.38	17	42.57	42.55	-9	28,589	-0.03%
2023/05/05	22.3	41.55	28	41.84	41.70	-5.7	28,955	-0.02%
2023/05/04	11	41.71	8	42.19	42.25	3	29,544	0.01%
2023/05/03	32.1	42.52	1	42.35	42.10	31.1	30,042	0.10%
2023/05/02	2	43.07	17.1	43.18	43.20	-15.1	30,939	-0.05%
2023/04/28	46.1	43.43	14	44.02	42.30	32.1	31,074	0.10%
2023/04/27	12	43.16	25	43.28	43.45	-13	30,334	-0.04%
2023/04/26	7	42.01	4	42.10	42.75	3	29,778	0.01%
2023/04/25	44	43.63	27	43.93	43.00	17	29,262	0.06%
2023/04/24	30	44.93	18	44.77	45.50	12	28,135	0.04%
2023/04/21	49	44.48	30	44.48	43.60	19	27,259	0.07%
2023/04/20	55	45.00	67.1	44.83	44.10	-12.1	25,445	-0.05%
2023/04/19	36	41.83	102.1	42.19	43.60	-66.1	22,841	-0.29%	大賣/
2023/04/18	55.1	40.22	52	40.23	39.65	3.1	21,741	0.01%
2023/04/17	45	40.30	34	40.16	40.45	11	21,293	0.05%
2023/04/14	1	38.50	2	38.35	38.20	-1	20,859	0.00%
2023/04/13	13	38.90	10	39.00	38.70	3	20,818	0.01%
2023/04/12	2	39.58	2	39.65	39.55	0	20,666	0.00%
2023/04/11	6	39.64	3	39.63	39.10	3	20,577	0.01%
2023/04/10	28	38.99	1	38.95	38.90	27	20,426	0.13%
2023/04/07	3	38.67	4	38.79	38.80	-1	20,339	0.00%
2023/04/06	1	38.30	2	38.25	38.25	-1	20,286	0.00%
2023/03/31	1	38.55	2	38.75	38.55	-1	20,243	0.00%
2023/03/30	1.2	38.22	50	38.13	38.25	-48.8	20,171	-0.24%
2023/03/29	1	38.25	2	38.30	38.20	-1	20,138	0.00%
2023/03/28	7	38.41	2	38.23	38.25	5	20,130	0.02%
2023/03/27	3	39.43	5	39.79	39.00	-2	19,980	-0.01%
2023/03/24	6.1	38.70	22	38.92	39.15	-15.9	19,905	-0.08%
2023/03/23	30	39.32	77	39.57	38.95	-47	19,818	-0.24%
2023/03/22	25	40.63	12.1	40.40	40.05	12.9	19,608	0.07%
2023/03/21	10	40.81	24	40.86	40.55	-14	19,464	-0.07%
2023/03/20	10	39.84	12	39.77	40.00	-2	19,267	-0.01%
2023/03/17	18	40.65	17	40.87	40.20	1	19,160	0.01%
2023/03/16	4	40.16	21	40.89	40.30	-17	18,916	-0.09%
2023/03/15	17	40.95	8.1	40.93	40.65	8.9	18,713	0.05%
2023/03/14	9	40.54	26	40.59	40.45	-17	18,427	-0.09%
2023/03/13	27	39.83	32	39.56	40.40	-5	18,211	-0.03%
2023/03/10	20.1	39.80	21	40.08	39.60	-0.9	18,022	0.00%
2023/03/09	34.3	41.12	11	41.03	41.00	23.3	17,743	0.13%
2023/03/08	17.1	42.38	29.1	42.54	42.60	-12.1	17,033	-0.07%
2023/03/07	8.1	41.37	18	41.50	41.25	-9.9	16,222	-0.06%
2023/03/06	46	40.76	73.3	41.18	40.95	-27.3	15,670	-0.17%
2023/03/03	18	39.40	19	39.47	39.15	-1	14,883	-0.01%
2023/03/02	40.2	39.55	40	39.37	39.30	0.2	14,712	0.00%
2023/03/01	16	39.38	38.2	39.61	39.70	-22.2	14,472	-0.15%
2023/02/24	33	38.17	5	38.27	38.00	28	13,947	0.20%
2023/02/23	49	39.22	27	39.20	38.90	22	13,626	0.16%
2023/02/22	78.3	39.89	89	39.61	39.25	-10.7	13,325	-0.08%
2023/02/21	76	39.07	73.2	39.31	41.35	2.9	12,743	0.02%
2023/02/20	19	38.01	21	38.21	38.00	-2	11,775	-0.02%
2023/02/17	13	37.61	47.1	37.69	37.85	-34.1	11,738	-0.29%
2023/02/16	13	37.27	8	37.45	37.45	5	11,607	0.04%
2023/02/15	7	37.42	4	36.99	36.95	3	11,476	0.03%
2023/02/14	36.1	37.23	28	36.87	36.80	8.1	11,304	0.07%
2023/02/13	30	37.59	27	37.43	37.40	3	11,196	0.03%
2023/02/10	61	38.70	43.3	38.34	37.80	17.8	11,041	0.16%
2023/02/09	41.3	38.31	50.4	38.81	38.75	-9.1	10,531	-0.09%
2023/02/08	59	37.52	46	36.98	36.85	13	9,585	0.14%
2023/02/07	31.1	36.18	27	37.35	37.85	4.1	8,994	0.05%
2023/02/06	64.1	37.89	46	37.99	38.35	18.1	8,026	0.23%
2023/02/03	30.2	38.19	60	38.24	38.30	-29.9	7,409	-0.40%
2023/02/02	32	36.73	27	37.24	38.00	5	6,824	0.07%
2023/02/01	25	35.94	34.1	35.98	36.45	-9.1	5,941	-0.15%
2023/01/31	20	34.04	29.1	35.30	35.20	-9.1	5,156	-0.18%
2023/01/30	2	32.30	67	32.54	32.60	-65	4,049	-1.61%
2023/01/16	3	29.17	0	0.00	29.15	3	3,596	0.08%
2023/01/13	1	29.25	0	0.00	29.20	1	3,613	0.03%
2023/01/12	1	29.45	0	0.00	29.35	1	3,685	0.03%
2023/01/10	20	29.96	6	29.67	29.65	14	3,701	0.38%
2023/01/05	2	30.48	0	0.00	30.40	2	3,744	0.05%
2023/01/04	6.1	30.87	16	30.99	30.65	-9.9	3,743	-0.26%
2023/01/03	1	30.60	16	30.64	30.60	-15	3,722	-0.40%
2022/12/30	0	0.00	2	30.03	29.85	-2	3,717	-0.05%
2022/12/29	4.1	29.44	5	29.28	29.45	-0.9	3,859	-0.02%
2022/12/28	2	30.28	0	0.00	29.80	2	3,871	0.05%
2022/12/26	4	30.49	1	30.40	30.30	3	3,913	0.08%
2022/12/23	0	0.00	2	30.45	30.40	-2	3,938	-0.05%
2022/12/22	1	30.10	2	30.40	30.15	-1	4,023	-0.02%
2022/12/20	17	30.05	0	0.00	29.75	17	4,113	0.41%
2022/12/16	5	30.38	3	30.45	30.10	2	4,159	0.05%
2022/12/15	19	31.17	28	30.99	31.00	-9	4,148	-0.22%
2022/12/14	0	0.00	4	30.80	30.85	-4	4,128	-0.10%
2022/12/13	6	30.45	6	30.65	30.35	0	4,218	0.00%
2022/12/12	0	0.00	1	30.25	30.25	-1	4,227	-0.02%
2022/12/09	11	30.32	7	30.05	30.05	4	4,290	0.09%
2022/12/08	2	29.93	0	0.00	29.90	2	4,284	0.05%
2022/12/07	18	29.98	7	29.93	29.90	11	4,285	0.26%
2022/12/06	1	30.55	18	30.48	30.20	-17	4,259	-0.40%
2022/12/05	3	31.10	4.2	31.24	31.10	-1.2	4,283	-0.03%
2022/12/02	7	31.03	34	30.99	30.90	-27	4,236	-0.64%
2022/12/01	6	30.44	18	30.47	30.35	-12	4,090	-0.29%
2022/11/30	3	30.05	0	0.00	30.00	3	4,014	0.07%
2022/11/29	1	29.70	5	30.14	30.15	-4	4,026	-0.10%
2022/11/28	2	29.80	0	0.00	29.80	2	4,023	0.05%
2022/11/25	29	30.25	17	30.11	29.85	12	4,051	0.30%
2022/11/24	5	29.70	2	29.90	29.95	3	4,013	0.07%
2022/11/23	5	29.35	0	0.00	29.35	5	3,981	0.13%
2022/11/22	11	29.46	0	0.00	29.30	11	4,025	0.27%
2022/11/21	1	29.80	0	0.00	29.65	1	4,037	0.02%
2022/11/18	20	30.10	0	0.00	29.60	20	4,047	0.49%
2022/11/17	6	30.17	0	0.00	30.05	6	4,006	0.15%
2022/11/16	11.1	30.25	17.1	30.28	29.90	-6	3,918	-0.15%
2022/11/15	10	30.18	26	30.11	30.40	-16	3,853	-0.42%
2022/11/14	1	29.30	2	29.58	29.55	-1	3,646	-0.03%
2022/11/11	2	29.10	2	29.10	29.15	0	3,639	0.00%
2022/11/10	17	29.00	0	0.00	29.05	17	3,731	0.46%
2022/11/09	12	29.65	16	30.09	29.45	-4	3,743	-0.11%
2022/11/08	0	0.00	5	29.45	29.50	-5	3,698	-0.14%
2022/11/07	0.1	29.70	2	29.70	29.55	-1.9	3,673	-0.05%
2022/11/04	0	0.00	2	29.48	29.85	-2	3,647	-0.05%
2022/11/03	0	0.00	20	28.99	29.00	-20	3,582	-0.56%
2022/11/02	3.1	28.70	1	28.70	28.75	2.1	3,572	0.06%
2022/11/01	0	0.00	3	28.15	28.40	-3	3,575	-0.08%
2022/10/28	1	27.85	0	0.00	27.40	1	3,635	0.03%
2022/10/27	0	0.00	6	27.80	27.85	-6	3,700	-0.16%
2022/10/26	5	27.83	6	28.07	27.60	-1	3,758	-0.03%
2022/10/25	0	0.00	1	27.50	27.65	-1	3,875	-0.03%
2022/10/24	2	27.78	0	0.00	27.40	2	4,217	0.05%
2022/10/21	1	27.40	2	27.35	27.45	-1	4,228	-0.02%
2022/10/20	3	27.57	0	0.00	27.30	3	4,225	0.07%
2022/10/19	1	28.00	0	0.00	27.85	1	4,199	0.02%
2022/10/18	0	0.00	15	28.20	28.25	-15	4,225	-0.35%
2022/10/17	17	27.06	7	27.25	27.80	10	4,251	0.24%
2022/10/14	2	28.18	3	28.22	28.15	-1	4,281	-0.02%
2022/10/13	23	27.92	5	27.60	27.20	18	4,332	0.42%
2022/10/12	3	28.63	0	0.00	28.70	3	4,314	0.07%
2022/10/11	19	28.94	0	0.00	28.75	19	4,388	0.43%
2022/10/07	30	30.00	2	29.85	29.60	28	4,430	0.63%
2022/10/06	15	29.82	12	29.81	29.85	3	4,486	0.07%
2022/10/05	0	0.00	14	29.07	28.90	-14	4,372	-0.32%
2022/10/03	1	28.00	0	0.00	28.00	1	4,462	0.02%
2022/09/30	2	27.73	1	27.85	28.15	1	4,609	0.02%
2022/09/29	13	28.44	68	28.24	28.20	-55	4,664	-1.18%
2022/09/28	7	28.11	4	28.29	27.75	3	4,663	0.06%
2022/09/27	4	27.99	1	28.10	28.20	3	4,600	0.07%
2022/09/26	5	28.50	3	28.20	27.80	2	4,633	0.04%
2022/09/23	6	29.55	1	29.80	29.50	5	4,634	0.11%
2022/09/22	1	30.10	2	30.05	29.95	-1	4,673	-0.02%
2022/09/21	1	30.40	12	30.00	30.05	-11	4,752	-0.23%
2022/09/20	13	30.17	7	29.87	30.30	6	4,883	0.12%
2022/09/19	3	29.13	0	28.95	28.85	3	4,809	0.06%
2022/09/16	7	30.00	7	30.00	29.60	0	4,830	0.00%
2022/09/15	4	29.73	6	29.63	29.55	-2	4,799	-0.04%
2022/09/14	1	29.50	0	0.00	29.45	1	4,721	0.02%
2022/09/13	2	29.13	0	0.00	29.20	2	4,755	0.04%
2022/09/12	8	29.29	4	29.24	29.30	4	4,786	0.08%
2022/09/08	4	28.48	0	0.00	28.90	4	4,750	0.08%
2022/09/07	2	28.00	3	28.05	28.10	-1	4,776	-0.02%
2022/09/06	1	28.50	1	28.50	28.50	0	4,865	0.00%
2022/09/05	2	28.90	0	0.00	28.85	2	4,866	0.04%
2022/09/02	4	29.53	0	0.00	29.45	4	4,858	0.08%
2022/09/01	8	29.59	0	0.00	29.55	8	4,867	0.16%
2022/08/31	3	30.40	3	30.07	30.30	0	4,882	0.00%
2022/08/30	3	29.72	1	29.70	29.55	2	4,830	0.04%
2022/08/29	2	29.45	0	0.00	29.50	2	4,860	0.04%
2022/08/26	1	30.70	4	30.75	30.60	-3	4,817	-0.06%
2022/08/25	3	30.50	1	30.75	30.70	2	4,802	0.04%
2022/08/24	3	30.50	1	30.35	30.35	2	4,814	0.04%
2022/08/23	1	30.30	0	0.00	30.35	1	4,826	0.02%
2022/08/22	0	0.00	2	30.93	30.55	-2	4,838	-0.04%
2022/08/19	2	30.60	0	0.00	30.55	2	4,798	0.04%
2022/08/18	1	30.55	1	30.65	30.50	0	4,790	0.00%
2022/08/17	1.1	30.26	1	30.30	30.25	0.1	4,779	0.00%
2022/08/16	3	31.37	0	31.30	31.20	3	4,682	0.06%
2022/08/15	2	30.98	3	31.17	31.25	-1	4,692	-0.02%
2022/08/11	2	30.48	4	30.50	30.30	-2	4,891	-0.04%
2022/08/10	0	0.00	1	30.40	30.30	-1	4,986	-0.02%
2022/08/09	0	0.00	1	30.20	30.10	-1	4,986	-0.02%
2022/08/08	1	29.15	1	29.75	29.70	0	4,982	0.00%
2022/08/05	1	29.90	0	0.00	29.95	1	4,964	0.02%
2022/08/04	4	29.81	1	29.80	29.90	3	4,959	0.06%
2022/08/03	12	30.66	5	30.63	30.50	7	4,927	0.14%
2022/08/02	1	31.30	1	31.35	31.35	0	4,893	0.00%
2022/08/01	16	32.18	7	32.26	31.95	9	4,889	0.18%
2022/07/29	3	30.55	2	31.45	31.90	1	4,757	0.02%
2022/07/28	0	30.50	1	30.40	30.40	-1	4,468	-0.02%
2022/07/27	0	30.55	0	0.00	30.60	0	4,453	0.00%
2022/07/26	1	30.20	2	30.50	30.10	-1	4,433	-0.02%
2022/07/25	1	30.90	10	31.05	31.00	-9	4,395	-0.20%
2022/07/22	1	31.25	0	0.00	31.35	1	4,372	0.02%
2022/07/21	2	31.25	2	31.45	31.75	0	4,397	0.00%
2022/07/19	4	31.20	7	31.34	31.50	-3	4,411	-0.07%
2022/07/18	8	31.48	14	31.35	31.05	-6	4,407	-0.14%
2022/07/15	1	30.55	3	31.10	31.10	-2	4,350	-0.05%
2022/07/14	5	30.50	4	30.56	30.90	1	4,320	0.02%
2022/07/13	2	30.30	7	30.19	30.00	-5	4,256	-0.12%
2022/07/12	4	29.39	2	29.25	29.25	2	4,282	0.05%
2022/07/11	12	30.60	14	30.54	30.20	-2	4,322	-0.05%
2022/07/08	3	30.18	5	30.08	30.30	-2	4,278	-0.05%
2022/07/07	4	28.68	5	28.75	28.90	-1	4,186	-0.02%
2022/07/06	3	28.55	2	28.80	28.60	1	4,222	0.02%
2022/07/05	5	28.15	0	0.00	28.10	5	4,306	0.12%
2022/07/04	1	28.15	3	27.60	27.55	-2	4,364	-0.05%
2022/07/01	1	28.50	1	28.60	28.35	0	4,636	0.00%
2022/06/30	2	29.00	7	28.90	28.80	-5	4,741	-0.11%
2022/06/29	8	30.29	2	30.20	30.20	6	4,745	0.13%
2022/06/28	4	30.21	10.2	30.58	30.80	-6.2	4,778	-0.13%
2022/06/27	7	29.74	5	30.06	29.80	2	4,773	0.04%
2022/06/24	2	29.28	9	29.57	29.80	-7	4,888	-0.14%
2022/06/23	4	28.86	0	0.00	28.90	4	4,897	0.08%
2022/06/22	0.1	28.30	1	28.30	28.45	-0.9	5,049	-0.02%
2022/06/21	3	28.38	5	28.20	28.75	-2	5,190	-0.04%
2022/06/17	0	0.00	1	28.20	28.30	-1	5,413	-0.02%
2022/06/16	5	29.33	4	28.56	28.60	1	5,606	0.02%
2022/06/15	0	0.00	29	29.23	29.35	-29	5,699	-0.51%
2022/06/14	6	28.05	0	0.00	28.90	6	5,669	0.11%
2022/06/13	1	28.40	3	28.60	28.45	-2	5,760	-0.03%
2022/06/10	5	29.23	2	29.30	29.30	3	5,851	0.05%
2022/06/09	10	29.93	7	29.72	29.65	3	6,019	0.05%
2022/06/08	0	0.00	3	29.78	29.70	-3	6,068	-0.05%
2022/06/07	0	0.00	7	29.71	29.55	-7	6,206	-0.11%
2022/06/06	1	29.60	5	29.33	29.30	-4	6,325	-0.06%
2022/06/02	1	29.10	1	29.35	29.30	0	6,407	0.00%
2022/06/01	0	0.00	7	29.40	29.45	-7	6,505	-0.11%
2022/05/31	0	0.00	1	29.10	29.15	-1	6,659	-0.02%
2022/05/30	14	29.26	6	29.32	29.40	8	6,732	0.12%
2022/05/26	0	0.00	1	28.60	28.55	-1	6,779	-0.01%
2022/05/24	1	28.50	1	28.45	28.25	0	6,884	0.00%
2022/05/23	20	29.01	4	29.09	28.80	16	6,884	0.23%
2022/05/20	24	30.01	19	29.71	29.40	5	6,919	0.07%
2022/05/19	25	29.08	40	29.01	29.60	-15	6,804	-0.22%
2022/05/18	1	29.05	5	29.17	29.45	-4	6,814	-0.06%
2022/05/17	1	28.40	3	28.15	28.50	-2	6,817	-0.03%
2022/05/16	9	27.71	1	27.60	27.35	8	6,873	0.12%
2022/05/13	0	0.00	1	27.10	27.50	-1	6,923	-0.01%
2022/05/12	4	26.96	3	26.67	26.55	1	6,994	0.01%
2022/05/11	2	27.30	1	27.65	27.25	1	7,008	0.01%
2022/05/10	4	27.30	0	0.00	27.45	4	7,051	0.06%
2022/05/09	6	27.25	0	0.00	27.15	6	7,221	0.08%
2022/05/06	2	28.83	7	28.76	28.70	-5	7,247	-0.07%
2022/05/05	3	29.68	3	29.88	29.75	0	7,312	0.00%
2022/05/03	1	28.75	1	28.85	28.75	0	7,377	0.00%
2022/04/28	1	29.00	16	28.72	28.85	-15	7,530	-0.20%
2022/04/27	1	28.75	2	28.30	28.75	-1	7,545	-0.01%
2022/04/26	1.1	29.46	3	29.40	29.20	-2	7,622	-0.03%
2022/04/25	5	29.40	0	0.00	29.20	5	7,678	0.07%
2022/04/22	6	31.13	0	0.00	31.05	6	7,645	0.08%
2022/04/21	2	31.58	1	31.60	31.60	1	7,709	0.01%
2022/04/20	3	32.07	1	32.35	32.30	2	7,785	0.03%
2022/04/19	3	31.95	7	32.05	32.05	-4	7,852	-0.05%
2022/04/18	19	31.77	14	31.94	31.30	5	8,049	0.06%
2022/04/15	7	32.02	3	32.20	31.90	4	8,136	0.05%
2022/04/14	5	32.50	3	32.70	32.30	2	8,330	0.02%
2022/04/13	3	32.70	0	0.00	32.85	3	8,546	0.04%
2022/04/12	7	32.45	0	0.00	32.50	7	9,449	0.07%
2022/04/11	14	33.21	7	32.60	32.70	7	9,696	0.07%
2022/04/08	7	34.22	2	34.70	34.15	5	9,656	0.05%
2022/04/07	61	34.78	17	35.86	34.05	44	9,718	0.45%
2022/04/06	35	35.59	7	35.51	35.70	28	9,652	0.29%
2022/04/01	1	34.90	35	35.88	35.90	-34	9,998	-0.34%
2022/03/31	4	35.75	9	36.12	35.50	-5	11,313	-0.04%
2022/03/30	7	35.39	19	35.84	35.95	-12	12,911	-0.09%
2022/03/29	5	35.69	3	35.97	34.90	2	13,307	0.02%
2022/03/28	1	35.00	5	35.09	35.55	-4	13,210	-0.03%
2022/03/25	4	35.83	11	35.95	35.60	-7	13,187	-0.05%
2022/03/24	4	35.79	9	35.70	35.50	-5	13,079	-0.04%
2022/03/23	45	35.84	1.5	35.99	35.35	43.5	13,109	0.33%
2022/03/22	3	35.60	15	35.60	35.70	-12	13,328	-0.09%
2022/03/21	30	35.20	22	35.23	35.10	8	13,991	0.06%
2022/03/18	6	34.25	7	34.22	34.35	-1	14,029	-0.01%
2022/03/17	7	33.54	2	33.85	33.75	5	14,278	0.04%
2022/03/16	18	33.32	2	33.20	32.95	16	14,679	0.11%
2022/03/15	10	33.23	19	32.98	32.85	-9	14,651	-0.06%
2022/03/14	29	33.50	1	33.65	33.45	28	14,637	0.19%
2022/03/11	1	34.45	13	34.70	34.75	-12	14,521	-0.08%
2022/03/10	5	34.53	18	34.63	34.35	-13	14,539	-0.09%
2022/03/09	9	33.56	13	33.75	34.00	-4	14,477	-0.03%
2022/03/08	3	32.03	11	32.55	32.15	-8	14,571	-0.05%
2022/03/07	2	33.13	1	33.20	33.00	1	14,967	0.01%
2022/03/04	13	34.73	9	34.67	34.40	4	15,099	0.03%
2022/03/03	5	34.05	1.5	33.98	34.25	3.5	15,121	0.02%
2022/03/02	3	33.40	1	33.60	33.60	2	15,242	0.01%
2022/03/01	3	33.90	1	33.80	33.85	2	15,363	0.01%
2022/02/25	4	33.55	41	33.51	33.25	-37	15,621	-0.24%
2022/02/24	40	33.55	16	33.36	33.30	24	15,743	0.15%
2022/02/23	4	34.48	2	34.63	34.60	2	15,845	0.01%
2022/02/22	5	34.29	3	34.03	34.20	2	16,268	0.01%
2022/02/18	1	35.40	18	35.12	35.55	-17	17,442	-0.10%
2022/02/17	2.1	34.89	26	35.22	34.95	-23.9	17,780	-0.13%
2022/02/16	3	34.67	12	34.86	34.85	-9	18,411	-0.05%
2022/02/15	12	34.50	1	34.45	33.90	11	18,703	0.06%
2022/02/14	4	34.26	4	34.50	33.60	0	19,805	0.00%
2022/02/11	1	34.30	1	34.90	34.50	0	21,027	0.00%
2022/02/10	1	35.30	22	34.71	34.80	-21	21,483	-0.10%
2022/02/09	5	35.01	9	35.21	35.10	-4	21,905	-0.02%
2022/02/08	0	0.00	52	34.37	34.75	-52	22,079	-0.24%
2022/02/07	6	33.23	6	33.59	33.95	0	22,587	0.00%
2022/01/26	3	32.03	11	32.11	31.95	-8	22,967	-0.03%
2022/01/25	36	32.12	7	32.49	32.10	29	23,820	0.12%
2022/01/24	1	32.75	1	32.15	32.80	0	24,747	0.00%
2022/01/21	4	33.21	4	33.74	33.40	0	26,168	0.00%
2022/01/20	4	34.09	0	0.00	34.10	4	27,583	0.01%
2022/01/19	16	34.51	5	34.39	34.10	11	28,672	0.04%
2022/01/18	4	34.13	15	34.13	34.10	-11	29,621	-0.04%
2022/01/17	4	34.43	9	34.24	34.60	-5	29,597	-0.02%
2022/01/14	2.1	33.34	2	33.43	33.55	0.1	29,550	0.00%
2022/01/13	10	34.02	3	34.05	34.00	7	29,675	0.02%
2022/01/12	6.2	34.54	3	34.55	34.30	3.2	29,584	0.01%
2022/01/11	18	34.75	35	34.50	34.50	-17	29,498	-0.06%
2022/01/10	19	35.70	8	35.65	35.75	11	29,286	0.04%
2022/01/07	19	36.87	12	36.25	36.25	7	29,165	0.02%
2022/01/06	17	37.32	6	37.63	37.35	11	28,931	0.04%
2022/01/05	97	38.23	28	38.21	37.15	69	28,728	0.24%
2022/01/04	16	36.95	14	37.01	37.10	2	27,826	0.01%
2022/01/03	6	36.13	66	36.33	35.95	-60	27,520	-0.22%
2021/12/30	9	36.67	3	36.95	36.60	6	27,480	0.02%
2021/12/29	19	36.84	27	36.76	36.65	-8	27,441	-0.03%
2021/12/28	90	37.63	9	37.34	36.90	81	27,314	0.30%
2021/12/27	58	38.31	38.2	38.07	37.60	19.8	27,062	0.07%
2021/12/24	33	37.92	150.2	38.36	39.95	-117.2	26,024	-0.45%	大賣/鉅額交易
2021/12/23	82.2	36.44	27	36.39	36.35	55.2	24,424	0.23%
2021/12/22	2	35.35	3	35.25	35.20	-1	24,030	0.00%
2021/12/21	3	35.03	0	0.00	35.15	3	24,146	0.01%
2021/12/20	11	35.05	20	35.35	35.30	-9	24,258	-0.04%
2021/12/17	25	35.32	24	35.14	35.20	1	24,494	0.00%
2021/12/16	28	35.44	37	36.21	36.00	-9	25,278	-0.04%
2021/12/15	126	35.93	148	35.48	35.00	-22	25,333	-0.09%	大買/大賣/
2021/12/14	33	35.20	40	35.66	35.60	-7	24,657	-0.03%
2021/12/13	80	35.85	44	35.58	35.50	36	24,521	0.15%
2021/12/10	3	34.93	30	35.71	36.00	-27	24,219	-0.11%
2021/12/09	3	34.32	8	34.18	34.00	-5	23,755	-0.02%
2021/12/08	4	33.86	6	33.96	33.80	-2	23,674	-0.01%
2021/12/07	14.1	33.83	21	33.63	33.55	-6.9	23,573	-0.03%
2021/12/06	2	33.73	3	33.87	33.80	-1	23,497	0.00%
2021/12/03	4	33.13	1	33.05	33.15	3	23,397	0.01%
2021/12/02	36	32.83	22	32.83	32.35	14	23,306	0.06%
2021/12/01	43	32.98	19	32.81	33.25	24	23,147	0.10%
2021/11/30	9	35.52	9	35.61	35.00	0	22,756	0.00%
2021/11/29	14	34.01	9	33.84	34.50	5	22,557	0.02%
2021/11/26	35	34.42	49	34.40	34.40	-14	22,383	-0.06%
2021/11/25	23	34.75	22	34.47	34.40	1	22,180	0.00%
2021/11/24	78	35.06	35	34.78	34.75	43	22,068	0.19%
2021/11/23	8.1	35.39	3	35.28	35.20	5.1	21,840	0.02%
2021/11/22	8	35.68	2	35.68	35.40	6	21,725	0.03%
2021/11/19	16	36.12	11	35.93	35.90	5	21,562	0.02%
2021/11/18	25	36.33	54	36.18	36.00	-29	21,120	-0.14%
2021/11/17	69	37.88	41.2	38.46	37.30	27.8	20,685	0.13%
2021/11/16	51	36.99	54	37.03	37.25	-3	19,849	-0.02%
2021/11/15	48	37.46	39	37.42	37.25	9	19,423	0.05%
2021/11/12	20	35.55	29	35.83	35.85	-9	18,705	-0.05%
2021/11/11	68	37.56	49	37.72	36.25	19	18,338	0.10%
2021/11/10	44.4	36.42	121	36.49	37.10	-76.6	17,216	-0.44%	大賣/
2021/11/09	141.1	34.89	87	34.83	34.90	54.1	15,946	0.34%	大買/
2021/11/08	10	34.44	13	34.47	34.70	-3	15,597	-0.02%
2021/11/05	11	33.83	38	33.61	34.25	-27	15,295	-0.18%
2021/11/04	35	34.44	32	34.19	34.40	3	14,950	0.02%
2021/11/03	20	33.60	17	33.47	33.30	3	14,421	0.02%
2021/11/02	22	34.66	53	33.96	33.10	-31	14,291	-0.22%
2021/11/01	71	35.70	65	35.88	36.30	6	13,606	0.04%
2021/10/29	56	34.07	130	33.74	34.60	-74	12,750	-0.58%	大賣/
2021/10/28	154	32.21	117	32.10	32.20	37	11,254	0.33%	大買/大賣/
2021/10/27	47	30.27	92	31.39	31.95	-45	9,770	-0.46%
2021/10/26	59	29.87	96.5	30.15	29.05	-37.5	8,702	-0.43%
2021/10/25	2	28.40	9	28.34	28.45	-7	7,660	-0.09%
2021/10/22	11	27.81	35	27.85	27.95	-24	7,743	-0.31%
2021/10/21	8	28.31	3.3	28.17	28.00	4.7	8,139	0.06%
2021/10/20	2	27.55	0	0.00	27.55	2	7,934	0.03%
2021/10/19	1	27.35	11	27.36	27.35	-10	7,935	-0.13%
2021/10/18	12	26.99	11	26.95	26.95	1	7,912	0.01%
2021/10/15	4	26.79	0	0.00	26.80	4	7,937	0.05%
2021/10/14	20	26.75	85	26.49	26.45	-65	7,930	-0.82%
2021/10/13	41	26.80	41	26.62	26.60	0	7,905	0.00%
2021/10/12	6	27.38	0	0.00	27.25	6	7,841	0.08%
2021/10/08	43	28.49	50	28.08	28.05	-7	7,779	-0.09%
2021/10/07	0	0.00	5	28.46	28.55	-5	7,768	-0.06%
2021/10/06	45	28.23	28	27.93	27.50	17	7,741	0.22%
2021/10/05	62	28.22	36	28.27	28.30	26	7,721	0.34%
2021/10/04	27	28.74	42	28.91	28.80	-15	7,622	-0.20%
2021/10/01	57	28.68	35	28.69	28.50	22	7,383	0.30%
2021/09/30	13	28.57	5	28.56	28.45	8	7,122	0.11%
2021/09/29	10	28.14	6	28.26	28.25	4	7,123	0.06%
2021/09/28	45	28.07	33	28.60	28.75	12	7,226	0.17%
2021/09/27	23	28.32	50	28.47	28.10	-27	7,833	-0.34%
2021/09/24	95.5	29.04	64	29.06	28.90	31.5	8,042	0.39%
2021/09/23	59	29.61	31	29.33	29.35	28	7,733	0.36%
2021/09/22	23	28.29	16	28.75	29.40	7	6,798	0.10%
2021/09/17	31	27.86	40	27.93	27.90	-9	6,444	-0.14%
2021/09/16	5	27.62	4	27.73	27.25	1	6,417	0.02%
2021/09/15	11	27.32	25	27.35	27.35	-14	6,317	-0.22%
2021/09/14	0	0.00	2	27.05	26.95	-2	6,255	-0.03%
2021/09/13	2	26.78	1.3	26.77	26.80	0.7	6,254	0.01%
2021/09/10	11	26.54	2	26.55	26.55	9	6,269	0.14%
2021/09/08	3	26.45	1	26.85	26.30	2	6,296	0.03%
2021/09/07	1	26.90	2	26.85	26.95	-1	6,297	-0.02%
2021/09/06	4	27.45	3	27.10	26.80	1	6,296	0.02%
2021/09/03	2	27.08	25	27.31	27.25	-23	6,211	-0.37%
2021/09/02	4	26.73	0	0.00	26.55	4	6,134	0.07%
2021/09/01	0	0.00	2	27.05	27.25	-2	6,095	-0.03%
2021/08/30	5	26.93	2	26.95	26.80	3	6,089	0.05%
2021/08/27	10	26.70	0	0.00	26.60	10	6,056	0.17%
2021/08/26	38	26.75	38	26.58	26.55	0	6,004	0.00%
2021/08/25	0	0.00	12	26.67	26.70	-12	5,983	-0.20%
2021/08/24	10	26.14	1	25.95	25.90	9	5,981	0.15%
2021/08/23	6	26.08	5	26.05	26.10	1	6,001	0.02%
2021/08/20	3	25.67	2	25.50	25.50	1	6,031	0.02%
2021/08/19	4	25.51	0	0.00	25.30	4	6,012	0.07%
2021/08/18	2	25.65	3	26.20	26.40	-1	6,042	-0.02%
2021/08/17	3	26.32	3	26.48	26.00	0	6,029	0.00%
2021/08/16	21	26.77	23	26.38	26.45	-2	6,022	-0.03%
2021/08/13	39	27.45	45	27.21	27.00	-6	5,997	-0.10%
2021/08/12	7	27.59	2	27.73	27.30	5	5,980	0.08%
2021/08/11	10	27.36	15	27.75	27.90	-5	5,844	-0.09%
2021/08/10	5	27.55	1	27.20	27.25	4	5,705	0.07%
2021/08/09	67	27.97	1	27.80	27.80	66	5,752	1.15%
2021/08/06	62	28.53	45	28.39	28.45	17	5,749	0.30%
2021/08/05	18	27.77	20	27.77	27.50	-2	5,460	-0.04%
2021/08/04	1	27.90	23	27.93	28.05	-22	5,397	-0.41%
2021/08/02	2	26.80	0	0.00	27.10	2	5,506	0.04%
2021/07/30	1	26.90	3	27.10	26.95	-2	5,531	-0.04%
2021/07/29	36	27.67	34	27.06	27.05	2	5,629	0.04%
2021/07/28	54	27.42	35	27.41	27.50	19	5,589	0.34%
2021/07/27	32	27.41	33	27.77	28.30	-1	5,543	-0.02%
2021/07/26	33	26.63	36	26.80	26.80	-3	5,184	-0.06%
2021/07/23	34	26.01	53	26.22	26.30	-19	5,234	-0.36%
2021/07/22	30	26.20	41	26.13	26.10	-11	5,367	-0.20%
2021/07/21	39	26.56	73	26.15	25.90	-34	5,396	-0.63%
2021/07/20	3	26.53	1	26.45	26.45	2	5,393	0.04%
2021/07/19	50	26.97	30	26.95	26.95	20	5,420	0.37%
2021/07/16	36	26.93	0	0.00	26.85	36	5,517	0.65%
2021/07/14	6	26.58	2	26.50	26.50	4	5,657	0.07%
2021/07/13	0	0.00	1	27.65	27.15	-1	5,649	-0.02%
2021/07/12	20	27.56	6	27.56	27.55	14	5,613	0.25%
2021/07/09	3	26.82	5	26.79	26.85	-2	5,555	-0.04%
2021/07/08	3	27.43	0	0.00	27.25	3	5,633	0.05%
2021/07/07	9	27.37	2	27.55	27.35	7	5,739	0.12%
2021/07/06	22	28.19	7	28.16	27.90	15	5,753	0.26%
2021/07/05	21	29.01	22	29.13	28.85	-1	5,841	-0.02%
2021/07/02	71	28.80	26	28.68	28.90	45	5,701	0.79%
2021/07/01	5	27.45	10	27.37	27.50	-5	5,185	-0.10%
2021/06/30	4	25.93	1	26.05	26.00	3	5,396	0.06%
2021/06/29	13	25.90	2	25.95	25.85	11	5,802	0.19%
2021/06/28	1	26.25	0	0.00	26.25	1	5,815	0.02%
2021/06/25	8	27.51	16	27.56	27.70	-8	5,871	-0.14%
2021/06/24	1	27.30	0	0.00	27.15	1	5,800	0.02%
2021/06/23	4	27.00	0	0.00	27.15	4	5,794	0.07%
2021/06/21	2	26.50	0	0.00	26.55	2	5,896	0.03%
2021/06/18	2	27.00	0	0.00	27.00	2	5,929	0.03%
2021/06/17	0	0.00	3	27.28	27.25	-3	5,971	-0.05%
2021/06/16	2	27.28	9	27.26	27.15	-7	6,019	-0.12%
2021/06/15	3	27.02	3	27.10	27.15	0	6,030	0.00%
2021/06/11	2	26.90	1	26.85	26.85	1	6,058	0.02%
2021/06/10	0	0.00	1	26.65	26.80	-1	6,081	-0.02%
2021/06/09	20	26.60	0	0.00	26.60	20	6,117	0.33%
2021/06/08	0	0.00	1	26.50	26.55	-1	6,165	-0.02%
2021/06/07	0	0.00	1	26.70	26.50	-1	6,237	-0.02%
2021/06/04	1	26.65	0	0.00	26.30	1	6,241	0.02%
2021/06/03	1	27.05	4	27.00	26.85	-3	6,280	-0.05%
2021/06/02	1	26.90	0	0.00	26.80	1	6,332	0.02%
2021/06/01	5	26.65	12	26.74	26.65	-7	6,455	-0.11%
2021/05/31	2	26.55	0	0.00	26.40	2	6,475	0.03%
2021/05/28	10	26.10	2	26.10	26.35	8	6,488	0.12%
2021/05/27	0	0.00	1	25.50	26.10	-1	6,493	-0.02%
2021/05/26	0	0.00	4	25.74	25.70	-4	6,527	-0.06%
2021/05/25	2	25.88	1	25.80	25.75	1	6,504	0.02%
2021/05/21	0	0.00	15	25.40	25.50	-15	6,611	-0.23%
2021/05/20	15	25.22	4	25.13	25.15	11	6,854	0.16%
2021/05/19	10	25.10	13	24.78	25.05	-3	6,914	-0.04%
2021/05/18	3	24.67	5	24.28	24.80	-2	6,952	-0.03%
2021/05/17	5	23.35	2	22.93	23.00	3	6,981	0.04%
2021/05/14	10.3	24.97	7	24.90	24.80	3.3	6,950	0.05%
2021/05/13	3	24.80	2	24.55	25.05	1	7,022	0.01%
2021/05/12	6	25.53	6	25.47	25.45	0	6,988	0.00%
2021/05/11	25	27.14	3	26.98	26.55	22	6,855	0.32%
2021/05/10	45	28.76	3	28.38	28.25	42	6,814	0.62%
2021/05/07	1	29.05	2	28.90	28.95	-1	6,742	-0.01%
2021/05/06	12	29.02	16	28.76	29.05	-4	6,726	-0.06%
2021/05/05	1	26.80	1	27.55	27.20	0	6,620	0.00%
2021/05/04	4.2	27.20	2	27.53	27.20	2.2	6,710	0.03%
2021/05/03	16	28.72	1	28.75	28.50	15	6,635	0.23%
2021/04/29	1	29.50	5	29.65	29.45	-4	6,620	-0.06%
2021/04/28	17	29.86	13	29.87	29.90	4	6,596	0.06%
2021/04/27	5	29.14	5	29.12	29.10	0	6,536	0.00%
2021/04/26	9	29.10	0	0.00	29.05	9	6,546	0.14%
2021/04/23	3	28.83	2	28.98	29.05	1	6,574	0.02%
2021/04/22	23	29.73	17	28.92	29.05	6	6,618	0.09%
2021/04/21	8	29.98	28	29.77	29.95	-20	6,558	-0.30%
2021/04/20	5	29.70	33	29.51	29.65	-28	6,499	-0.43%
2021/04/19	1	29.55	22	29.42	29.45	-21	6,594	-0.32%
2021/04/16	4	29.23	15	29.22	29.25	-11	6,646	-0.17%
2021/04/15	8	29.12	11	29.20	29.05	-3	6,984	-0.04%
2021/04/14	6	28.85	1	28.95	28.95	5	7,744	0.06%
2021/04/13	26	30.09	21	29.30	29.25	5	7,860	0.06%
2021/04/12	31	30.02	10	30.15	30.15	21	7,837	0.27%
2021/04/09	27	30.26	15	30.42	30.10	12	7,846	0.15%
2021/04/08	25	30.96	16	30.91	30.95	9	7,669	0.12%
2021/04/07	30.3	31.11	15	31.19	31.30	15.3	7,565	0.20%
2021/04/06	62	30.55	39	31.21	31.35	23	7,343	0.31%
2021/04/01	8	29.79	43	29.72	29.90	-35	6,835	-0.51%
2021/03/31	2	28.98	0	0.00	28.95	2	6,472	0.03%
2021/03/30	12	29.13	10	29.13	29.15	2	6,609	0.03%
2021/03/29	10	28.65	11	28.65	28.65	-1	6,537	-0.02%
2021/03/26	12	28.64	3	28.60	28.75	9	6,590	0.14%
2021/03/25	9	28.73	10	28.83	28.70	-1	6,643	-0.02%
2021/03/24	5	28.68	0	0.00	28.60	5	6,640	0.08%
2021/03/23	3	28.75	0	0.00	28.75	3	6,679	0.04%
2021/03/22	7	29.21	1	29.15	29.20	6	6,663	0.09%
2021/03/19	1	28.80	3	28.87	28.90	-2	6,684	-0.03%
2021/03/18	6	28.68	2	28.65	28.70	4	6,677	0.06%
2021/03/17	4	28.69	12	28.60	28.65	-8	6,757	-0.12%
2021/03/16	8	28.40	5	28.50	28.40	3	6,885	0.04%
2021/03/15	10	28.36	0	0.00	28.35	10	6,999	0.14%
2021/03/12	2	28.65	7	28.58	28.55	-5	7,075	-0.07%
2021/03/11	1	28.40	54	28.60	28.70	-53	7,383	-0.72%
2021/03/10	8	28.58	6	28.56	28.55	2	7,414	0.03%
2021/03/09	6	28.58	4	28.65	28.60	2	7,626	0.03%
2021/03/08	5	29.22	0	0.00	28.95	5	7,746	0.06%
2021/03/05	16	29.03	10	29.22	29.30	6	7,831	0.08%
2021/03/04	7	28.59	0	0.00	28.75	7	7,950	0.09%
2021/03/03	1.1	28.56	1	28.50	28.75	0.1	8,118	0.00%
2021/03/02	10	29.50	12	29.03	28.90	-2	8,466	-0.02%
2021/02/26	1	29.00	3	28.92	29.30	-2	9,090	-0.02%
2021/02/25	2	29.43	5	29.35	29.40	-3	9,524	-0.03%
2021/02/24	15.1	29.62	11	29.37	29.30	4.1	9,629	0.04%
2021/02/23	16	29.77	18	29.74	29.70	-2	9,582	-0.02%
2021/02/22	23.1	30.17	13	30.14	30.10	10.1	9,545	0.11%
2021/02/19	10	29.03	13	29.38	29.75	-3	9,340	-0.03%
2021/02/18	8	29.05	5	29.15	29.15	3	9,323	0.03%
2021/02/17	13	28.70	6	28.95	28.95	7	9,339	0.07%
2021/02/05	8	28.80	5	28.85	28.85	3	9,308	0.03%
2021/02/04	13	28.83	17	29.24	29.10	-4	9,358	-0.04%
2021/02/03	1	28.70	0	0.00	28.50	1	9,326	0.01%
2021/02/02	5	28.10	5	28.20	28.20	0	9,438	0.00%
2021/02/01	3	27.73	2	27.73	27.90	1	9,682	0.01%
2021/01/29	7	28.59	0	0.00	28.20	7	9,673	0.07%
2021/01/28	2	28.70	1	29.10	28.80	1	9,829	0.01%
2021/01/27	2	29.15	5	28.91	29.15	-3	9,855	-0.03%
2021/01/26	4	29.14	3	29.03	28.85	1	9,887	0.01%
2021/01/25	1	28.35	0	0.00	28.40	1	9,849	0.01%
2021/01/22	1	28.15	2	28.20	28.60	-1	9,901	-0.01%
2021/01/21	9	28.45	13	27.99	27.95	-4	9,941	-0.04%
2021/01/20	5	28.47	1	28.25	28.20	4	10,007	0.04%
2021/01/19	5	29.40	4	29.43	29.20	1	9,997	0.01%
2021/01/18	2	28.93	0	0.00	29.15	2	10,064	0.02%
2021/01/15	3	28.70	0	0.00	28.80	3	10,122	0.03%
2021/01/14	0	0.00	10	29.40	29.55	-10	10,154	-0.10%
2021/01/13	3	29.15	3	29.18	29.05	0	10,198	0.00%
2021/01/12	7	29.31	2	29.15	29.00	5	10,221	0.05%
2021/01/11	3	29.72	7	29.71	29.65	-4	10,156	-0.04%
2021/01/08	14	29.89	2	30.70	30.20	12	10,271	0.12%
2021/01/07	38	30.84	81	30.79	31.25	-43	10,264	-0.42%
2021/01/06	5	29.36	15	29.77	29.45	-10	10,401	-0.10%
2021/01/05	11	29.58	9	29.61	29.50	2	10,848	0.02%
2021/01/04	4	29.50	6	29.39	29.30	-2	10,806	-0.02%
2020/12/31	0	0.00	3	29.10	28.95	-3	10,719	-0.03%
2020/12/30	0	0.00	5	29.09	29.00	-5	10,720	-0.05%
2020/12/29	0	0.00	23	28.99	28.85	-23	10,861	-0.21%
2020/12/28	4	28.68	3	28.90	29.05	1	10,807	0.01%
2020/12/25	3	28.85	7	28.99	28.85	-4	10,741	-0.04%
2020/12/24	13	29.15	6	28.93	29.05	7	10,699	0.07%
2020/12/23	1	28.45	2	28.35	28.45	-1	10,545	-0.01%
2020/12/22	1	28.30	1	28.35	27.80	0	10,587	0.00%
2020/12/21	38	27.92	0	0.00	28.20	38	10,567	0.36%
2020/12/18	13	27.96	1	28.15	28.00	12	10,552	0.11%
2020/12/16	1	28.30	1	28.35	28.50	0	10,647	0.00%
2020/12/15	13	28.08	1	28.05	28.05	12	10,752	0.11%
2020/12/14	8	28.78	2	28.90	28.75	6	10,775	0.06%
2020/12/11	9	28.70	17	28.47	28.55	-8	10,797	-0.07%
2020/12/10	19	29.06	6	28.93	28.95	13	10,799	0.12%
2020/12/09	6	29.63	1	29.30	29.45	5	10,678	0.05%
2020/12/08	1	29.80	1	29.80	29.65	0	10,686	0.00%
2020/12/07	42	30.14	28	30.86	30.10	14	10,646	0.13%
2020/12/04	6	29.62	0	0.00	29.55	6	10,389	0.06%
2020/12/03	0	0.00	16	29.88	29.65	-16	10,475	-0.15%
2020/12/02	1	29.40	12	29.53	29.35	-11	10,456	-0.11%
2020/12/01	1	29.20	7	29.31	29.25	-6	10,437	-0.06%
2020/11/30	1	29.65	36	29.69	29.55	-35	10,438	-0.34%
2020/11/27	12	29.08	10	28.90	28.90	2	10,370	0.02%
2020/11/26	10	29.02	49	28.79	28.60	-39	10,410	-0.37%
2020/11/25	25	28.84	36	28.94	28.70	-11	10,293	-0.11%
2020/11/24	38	27.94	26	27.66	28.00	12	9,916	0.12%
2020/11/23	8	26.99	6	26.93	27.05	2	10,531	0.02%
2020/11/20	7	26.59	1	26.55	26.50	6	10,995	0.05%
2020/11/19	8	26.39	0	0.00	26.35	8	11,881	0.07%
2020/11/18	2	26.40	3	26.40	26.40	-1	12,277	-0.01%
2020/11/17	4	26.38	0.7	26.30	26.30	3.3	12,330	0.03%
2020/11/13	15	26.73	7	26.68	26.70	8	12,918	0.06%
2020/11/12	6	26.60	0	0.00	26.70	6	12,992	0.05%
2020/11/11	12	26.85	0	0.00	27.00	12	13,063	0.09%
2020/11/10	7	26.54	0	0.00	26.60	7	13,212	0.05%
2020/11/09	14	27.14	12	27.03	27.25	2	13,237	0.02%
2020/11/06	1	26.95	15	27.25	26.95	-14	13,109	-0.11%
2020/11/05	19	27.06	13	27.05	27.05	6	13,502	0.04%
2020/11/04	0	0.00	3	26.75	26.70	-3	14,041	-0.02%
2020/11/03	3	26.65	0	0.00	26.65	3	14,123	0.02%
2020/11/02	2	25.90	2	26.25	26.25	0	14,129	0.00%
2020/10/30	8	26.24	12	26.78	26.10	-4	14,159	-0.03%
2020/10/29	10	26.10	0	0.00	26.60	10	14,257	0.07%
2020/10/28	2	26.83	8	27.12	26.80	-6	14,356	-0.04%
2020/10/27	10	26.70	14	26.66	26.65	-4	14,261	-0.03%
2020/10/26	8	27.08	10	27.10	27.00	-2	14,253	-0.01%
2020/10/23	1	27.00	15	27.15	26.80	-14	14,219	-0.10%
2020/10/22	5	27.13	11	26.83	26.65	-6	14,153	-0.04%
2020/10/21	8	27.09	6	26.70	26.60	2	14,090	0.01%
2020/10/20	13	26.59	1	26.40	26.55	12	14,113	0.09%
2020/10/19	15	26.55	3	26.50	26.40	12	14,127	0.08%
2020/10/16	32	26.75	1	26.80	26.30	31	14,211	0.22%
2020/10/15	11	27.25	14	26.94	26.70	-3	14,127	-0.02%
2020/10/14	42	27.43	71	27.52	27.35	-29	13,843	-0.21%
2020/10/13	29	26.67	72	26.53	26.85	-43	13,162	-0.33%
2020/10/12	3	25.30	27	25.25	25.40	-24	12,871	-0.19%
2020/10/08	2	25.20	6	25.20	25.15	-4	13,148	-0.03%
2020/10/07	1	25.15	3	25.02	25.15	-2	13,411	-0.01%
2020/10/06	7	25.04	2	25.05	25.20	5	13,424	0.04%
2020/10/05	3	24.02	0	0.00	24.00	3	13,370	0.02%
2020/09/30	16	23.95	0	0.00	23.95	16	13,412	0.12%
2020/09/29	0	0.00	1	23.90	23.85	-1	13,506	-0.01%
2020/09/28	2	23.80	2	23.93	24.00	0	13,556	0.00%
2020/09/25	3	23.42	3	23.53	23.30	0	13,669	0.00%
2020/09/24	35	24.10	1	24.10	24.05	34	13,606	0.25%
2020/09/23	2	24.73	0	0.00	24.65	2	13,637	0.01%
2020/09/22	5	25.14	12	25.23	24.90	-7	13,792	-0.05%
2020/09/21	4	25.75	12	26.18	25.55	-8	13,707	-0.06%
2020/09/18	20	25.72	5	25.83	25.85	15	13,614	0.11%
2020/09/17	0	0.00	10	25.41	25.40	-10	13,518	-0.07%
2020/09/16	18	25.37	13	25.27	25.15	5	13,427	0.04%
2020/09/15	0	0.00	3	25.17	25.35	-3	13,387	-0.02%
2020/09/14	8	24.60	5	24.70	24.70	3	13,326	0.02%
2020/09/11	11	24.56	8	24.53	24.30	3	13,291	0.02%
2020/09/10	11	25.44	15	25.26	25.05	-4	13,146	-0.03%
2020/09/09	3	25.25	2	25.25	25.30	1	13,065	0.01%
2020/09/08	10	25.89	48	25.89	25.65	-38	12,970	-0.29%
2020/09/07	18	25.88	9	25.82	25.60	9	12,800	0.07%
2020/09/04	3	25.22	9	24.85	25.40	-6	12,613	-0.05%
2020/09/03	19	25.33	6	25.49	25.30	13	12,470	0.10%
2020/09/02	88	25.58	60	25.67	25.50	28	12,328	0.23%
2020/09/01	25	25.39	18	25.49	25.25	7	12,153	0.06%
2020/08/31	109	25.95	5	25.80	25.85	104	11,924	0.87%	大買/鉅額交易
2020/08/28	4	26.11	33	26.06	26.20	-29	11,663	-0.25%
2020/08/27	32	26.35	42	26.59	26.30	-10	11,390	-0.09%
2020/08/26	55	25.90	91	25.88	25.65	-36	10,297	-0.35%
2020/08/25	107	25.78	48	25.55	26.40	59	9,697	0.61%	大買/
2020/08/24	11	24.41	25	24.77	24.95	-14	8,780	-0.16%
2020/08/21	2	23.85	3	24.02	24.00	-1	8,376	-0.01%
2020/08/20	21	23.76	5	24.51	23.40	16	8,269	0.19%
2020/08/19	22	25.60	11	25.89	25.45	11	7,991	0.14%
2020/08/18	5	24.33	1	24.80	24.80	4	7,530	0.05%
2020/08/17	13	24.88	5	25.00	24.70	8	7,421	0.11%
2020/08/14	10	24.84	50	24.62	24.85	-40	7,251	-0.55%
2020/08/13	62	24.52	36	24.00	24.00	26	7,003	0.37%
2020/08/12	16	24.50	10	24.61	24.55	6	6,865	0.09%
2020/08/11	23	24.90	12	24.74	24.80	11	6,718	0.16%
2020/08/10	40	24.62	30	24.54	25.30	10	6,250	0.16%
2020/08/07	1	23.45	88	23.53	23.50	-87	5,512	-1.58%
2020/08/05	21	23.22	15	23.15	23.30	6	5,299	0.11%
2020/08/04	15	23.26	15	23.51	23.30	0	5,214	0.00%
2020/08/03	16	23.11	29	23.24	23.20	-13	5,131	-0.25%
2020/07/31	5	22.51	0	0.00	22.50	5	4,952	0.10%
2020/07/30	3	22.25	0	0.00	22.70	3	4,934	0.06%
2020/07/29	5	21.95	0	0.00	22.75	5	4,872	0.10%
2020/07/27	0	0.00	1	21.95	21.90	-1	4,777	-0.02%
2020/07/24	3	22.60	10	22.10	22.35	-7	4,727	-0.15%
2020/07/23	5	23.00	0	0.00	22.95	5	4,609	0.11%
2020/07/22	5	22.56	0	0.00	23.25	5	4,529	0.11%
2020/07/21	1	22.30	1	22.70	22.40	0	4,421	0.00%
2020/07/20	3	22.67	1	22.70	22.65	2	4,303	0.05%
2020/07/17	18	23.35	5	23.35	23.15	13	4,216	0.31%
2020/07/16	29	23.29	39	23.45	23.60	-10	3,989	-0.25%
2020/07/15	15	22.27	21	22.74	22.70	-6	3,602	-0.17%
2020/07/14	8	21.78	13	21.73	22.30	-5	3,287	-0.15%
2020/07/13	5	21.10	17	21.12	21.10	-12	3,001	-0.40%
2020/07/10	3	21.25	10	20.65	21.10	-7	2,971	-0.24%
2020/07/09	0	0.00	10	20.65	20.70	-10	2,861	-0.35%
2020/07/08	0	0.00	0.4	20.75	20.70	-0.4	2,907	-0.01%
2020/07/07	2	20.60	1	20.65	20.65	1	2,813	0.04%
2020/07/02	0	0.00	5	20.60	20.55	-5	2,662	-0.19%
2020/07/01	18	20.71	1	20.60	21.00	17	2,564	0.66%
2020/06/29	3	19.60	1	19.60	19.55	2	2,360	0.08%
2020/06/24	13.2	20.86	11	20.91	20.95	2.2	2,304	0.09%
2020/06/23	2	20.75	0	0.00	20.80	2	2,372	0.08%
2020/06/19	3	20.90	0	0.00	20.70	3	2,391	0.13%
2020/06/18	1	20.55	0	0.00	20.65	1	2,366	0.04%
2020/06/17	5.2	20.56	0	0.00	20.65	5.2	2,377	0.22%
2020/06/15	2	20.35	0	0.00	20.30	2	2,501	0.08%
2020/06/12	2	20.00	0	0.00	20.30	2	2,519	0.08%
2020/06/11	4	20.73	0	0.00	20.50	4	2,549	0.16%
2020/06/08	5	20.95	0	0.00	21.00	5	2,685	0.19%
2020/06/05	2	20.98	1	20.95	20.95	1	2,688	0.04%
2020/06/04	1	20.95	2	20.98	20.95	-1	2,737	-0.04%
2020/06/03	2	20.78	3	20.90	20.80	-1	2,785	-0.04%
2020/06/02	0	0.00	3	20.73	20.60	-3	2,799	-0.11%
2020/06/01	0	0.00	2	20.65	20.65	-2	2,800	-0.07%
2020/05/29	1	20.60	0	0.00	20.40	1	2,810	0.04%
2020/05/28	3	20.45	0	0.00	20.40	3	2,816	0.11%
2020/05/27	1	20.45	4	20.40	20.40	-3	2,837	-0.11%
2020/05/26	0	0.00	1	20.45	20.40	-1	2,887	-0.03%
2020/05/25	1	20.30	0	0.00	20.40	1	2,902	0.03%
2020/05/22	1	20.50	5	20.40	20.25	-4	2,932	-0.14%
2020/05/21	2	20.55	10	20.60	20.65	-8	2,951	-0.27%
2020/05/20	0	0.00	1	20.50	20.50	-1	2,976	-0.03%
2020/05/19	0	0.00	4	20.30	20.55	-4	3,059	-0.13%
2020/05/18	2	19.90	0	0.00	19.70	2	3,072	0.07%
2020/05/15	2	20.00	1	19.95	19.95	1	3,112	0.03%
2020/05/14	2	20.43	1	20.00	20.00	1	3,180	0.03%
2020/05/13	1	20.50	1	20.55	20.55	0	3,186	0.00%
2020/05/12	4	20.58	0	0.00	20.50	4	3,246	0.12%
2020/05/11	3	20.48	9	20.44	20.40	-6	3,273	-0.18%
2020/05/08	5	20.65	26	20.50	20.40	-21	3,271	-0.64%
2020/05/07	0	0.00	11	20.75	21.20	-11	3,191	-0.34%
2020/05/06	1	20.55	1	20.55	20.50	0	3,212	0.00%
2020/05/05	2	20.55	2	20.50	20.50	0	3,310	0.00%
2020/05/04	3	20.50	0	0.00	20.50	3	3,346	0.09%
2020/04/30	7	20.68	4	20.80	20.90	3	3,364	0.09%
2020/04/29	20	20.50	1	20.50	20.50	19	3,390	0.56%
2020/04/28	2	20.23	56	20.30	20.30	-54	3,444	-1.57%
2020/04/27	2	20.23	50	20.20	20.20	-48	3,585	-1.34%
2020/04/24	10	20.15	3	20.17	20.10	7	3,622	0.19%
2020/04/23	1	19.40	1	19.60	19.75	0	3,599	0.00%
2020/04/22	1	19.00	1	19.35	19.30	0	3,682	0.00%
2020/04/21	22	19.66	2	19.20	19.20	20	3,741	0.53%
2020/04/20	11	19.81	1	19.90	19.80	10	3,824	0.26%
2020/04/17	7	20.01	2	20.08	19.90	5	3,946	0.13%
2020/04/16	1	19.90	5	19.85	20.00	-4	3,918	-0.10%
2020/04/15	1	20.20	12	20.28	20.10	-11	3,922	-0.28%
2020/04/14	0	0.00	12	19.93	20.00	-12	3,916	-0.31%
2020/04/13	6	19.55	6	19.61	19.80	0	3,913	0.00%
2020/04/10	2	19.15	1	19.25	19.20	1	3,842	0.03%
2020/04/09	1	19.30	2	19.18	19.10	-1	3,886	-0.03%
2020/04/08	24	18.92	9	18.89	19.25	15	3,879	0.39%
2020/04/07	1	18.50	1	18.70	18.65	0	3,880	0.00%
2020/04/01	1	17.85	0	0.00	18.10	1	3,974	0.03%
2020/03/31	3	18.22	3	18.02	17.95	0	3,977	0.00%
2020/03/30	3	17.80	2	18.00	18.05	1	4,001	0.02%
2020/03/27	21	18.84	2	18.48	18.20	19	4,021	0.47%
2020/03/26	2	17.55	2	17.55	17.70	0	3,905	0.00%
2020/03/25	3	17.85	4	17.83	17.70	-1	3,884	-0.03%
2020/03/24	12	16.70	7	16.88	16.90	5	3,869	0.13%
2020/03/23	4	16.15	2	16.10	16.10	2	3,876	0.05%
2020/03/20	1	16.75	0	0.00	16.85	1	3,879	0.03%
2020/03/19	11	15.35	1	15.30	15.35	10	3,869	0.26%
2020/03/16	11	18.31	0	0.00	18.25	11	3,862	0.28%
2020/03/13	8	18.28	1	18.90	18.80	7	3,864	0.18%
2020/03/12	13	20.35	0	0.00	19.90	13	3,867	0.34%
2020/03/09	2	22.45	0	0.00	22.05	2	3,775	0.05%
2020/03/06	4	23.05	10	23.05	22.95	-6	3,723	-0.16%
2020/03/05	1	23.25	2	23.35	23.30	-1	3,712	-0.03%
2020/03/04	3	23.20	0	0.00	23.10	3	3,770	0.08%
2020/03/03	2	23.60	0	0.00	23.30	2	3,815	0.05%
2020/03/02	20	23.20	0	0.00	23.10	20	3,978	0.50%
2020/02/27	3	23.73	2	23.90	23.35	1	4,062	0.02%
2020/02/26	0	0.00	5	23.95	23.95	-5	4,114	-0.12%
2020/02/25	7	23.60	37	24.03	24.05	-30	4,137	-0.73%
2020/02/24	2	24.00	0	0.00	24.05	2	4,155	0.05%
2020/02/21	1	24.35	30	24.56	24.35	-29	4,146	-0.70%
2020/02/20	2	24.70	0	0.00	24.50	2	4,153	0.05%
2020/02/19	29	24.30	2	24.30	24.35	27	4,138	0.65%
2020/02/18	11	24.11	3	24.10	24.10	8	4,320	0.19%
2020/02/13	1	23.55	6	23.38	23.35	-5	4,508	-0.11%
2020/02/12	4	23.18	0	0.00	23.25	4	4,518	0.09%
2020/02/11	1	23.05	6	23.05	23.10	-5	4,486	-0.11%
2020/02/07	0	0.00	20	23.20	22.95	-20	4,514	-0.44%
2020/02/06	25	23.20	2	23.30	23.35	23	4,491	0.51%
2020/02/05	3	22.53	0	0.00	22.50	3	4,420	0.07%
2020/02/03	2	21.75	7	22.11	22.50	-5	4,378	-0.11%
2020/01/31	56	22.89	7	23.30	23.30	49	4,319	1.13%
2020/01/30	7	23.39	0	0.00	22.85	7	4,275	0.16%
2020/01/20	2	25.35	12	25.35	25.35	-10	4,161	-0.24%
2020/01/16	4	25.35	0.6	25.30	25.25	3.4	4,164	0.08%
2020/01/15	0	0.00	4	25.18	25.15	-4	4,079	-0.10%
2020/01/14	2	25.00	0	0.00	25.00	2	4,057	0.05%
2020/01/13	0.3	24.95	4	24.71	24.85	-3.7	3,956	-0.09%
2020/01/09	0	0.00	14	23.95	23.95	-14	3,825	-0.37%
2020/01/08	0.3	23.90	0	0.00	23.60	0.3	3,819	0.01%
2020/01/07	4	24.00	0	0.00	23.80	4	3,796	0.11%
2020/01/03	5	24.40	0	0.00	24.25	5	3,793	0.13%
2020/01/02	0	0.00	0	24.45	24.40	0	3,817	0.00%
2019/12/31	1	24.30	0	0.00	24.15	1	3,841	0.03%
2019/12/30	1	24.40	10	24.49	24.50	-9	3,801	-0.24%
2019/12/26	1	24.05	0	0.00	24.05	1	3,664	0.03%
2019/12/24	0	0.00	3	24.00	23.95	-3	3,652	-0.08%
2019/12/19	0	0.00	3	23.92	23.85	-3	3,637	-0.08%
2019/12/18	10	23.80	0	0.00	23.75	10	3,654	0.27%
2019/12/17	1	23.65	11	23.78	23.80	-10	3,649	-0.27%
2019/12/16	11	23.73	1	23.65	23.75	10	3,639	0.27%
2019/12/13	0	0.00	1	23.65	23.60	-1	3,609	-0.03%
2019/12/12	0	0.00	10	24.22	23.95	-10	3,564	-0.28%
2019/12/11	2	24.15	2	24.18	24.20	0	3,511	0.00%
2019/12/10	1	24.00	0	0.00	24.05	1	3,476	0.03%
2019/12/09	7	24.00	4	23.93	23.90	3	3,438	0.09%
2019/12/06	0	0.00	14	23.47	23.70	-14	3,371	-0.42%
2019/12/05	2	23.70	0	0.00	23.60	2	3,373	0.06%
2019/12/04	0	0.00	2	23.55	23.55	-2	3,393	-0.06%
2019/12/03	0	0.00	1	23.55	23.55	-1	3,520	-0.03%
2019/12/02	2	23.60	0	0.00	23.50	2	3,554	0.06%
2019/11/29	5	23.60	8	23.65	23.60	-3	3,547	-0.08%
2019/11/28	2	24.00	3	24.08	23.90	-1	3,500	-0.03%
2019/11/27	22	24.32	43	24.24	24.35	-21	3,552	-0.59%
2019/11/26	1	23.70	25	23.88	24.00	-24	3,402	-0.71%
2019/11/25	13	23.80	0	0.00	23.70	13	3,296	0.39%
2019/11/22	1	23.30	33	23.25	23.40	-32	3,240	-0.99%
2019/11/21	0	0.00	2	23.15	23.25	-2	3,227	-0.06%
2019/11/20	8	23.20	0	0.00	23.15	8	3,311	0.24%
2019/11/19	7	23.11	10	23.05	23.35	-3	3,395	-0.09%
2019/11/18	6	23.33	0	0.00	23.15	6	3,401	0.18%
2019/11/15	50	23.41	9	23.32	23.25	41	3,352	1.22%
2019/11/14	24	22.52	27	22.76	22.95	-3	3,139	-0.10%
2019/11/11	5	21.98	0	0.00	21.60	5	2,949	0.17%
2019/11/07	2	22.45	0	0.00	22.55	2	3,148	0.06%
2019/11/06	6	22.80	6	22.73	22.55	0	3,240	0.00%
2019/10/31	0	0.00	1	22.50	22.20	-1	3,258	-0.03%
2019/10/29	15	22.45	3	22.60	22.25	12	3,367	0.36%
2019/10/28	3	22.70	5	22.65	22.65	-2	3,593	-0.06%
2019/10/25	5	22.57	6	22.64	22.50	-1	3,564	-0.03%
2019/10/23	3	22.37	0	0.00	22.20	3	3,511	0.09%
2019/10/22	0	0.00	6	22.47	22.30	-6	3,512	-0.17%
2019/10/21	3	22.25	0	0.00	22.30	3	3,481	0.09%
2019/10/18	0	0.00	4	21.95	22.20	-4	3,477	-0.12%
2019/10/15	2	21.90	1	22.00	21.95	1	3,474	0.03%
2019/10/14	0	0.00	3	22.20	22.05	-3	3,471	-0.09%
2019/10/09	4	22.08	1	22.15	22.00	3	3,465	0.09%
2019/10/08	6	22.21	0	0.00	22.00	6	3,443	0.17%
2019/10/07	3	22.25	1	22.35	22.30	2	3,385	0.06%
2019/09/27	5	21.42	0	0.00	21.30	5	3,464	0.14%
2019/09/26	5	22.00	0	0.00	21.90	5	3,439	0.15%
2019/09/24	1	22.30	1	22.35	22.20	0	3,441	0.00%
2019/09/23	1	22.55	0	0.00	22.50	1	3,460	0.03%
2019/09/20	0	0.00	5	22.40	22.35	-5	3,437	-0.15%
2019/09/19	2	22.35	1	22.25	22.30	1	3,406	0.03%
2019/09/18	3	22.00	0	0.00	22.00	3	3,392	0.09%
2019/09/17	2	21.95	0	0.00	21.90	2	3,404	0.06%
2019/09/16	4	22.00	16	21.99	21.95	-12	3,446	-0.35%
2019/09/11	10	22.20	0	0.00	22.15	10	3,596	0.28%
2019/09/10	1	22.15	2	22.10	22.10	-1	3,584	-0.03%
2019/09/09	3	22.32	0	0.00	22.35	3	3,556	0.08%
2019/09/06	11	22.65	5	22.80	22.65	6	3,516	0.17%
2019/09/05	49	22.96	6	23.05	22.95	43	3,455	1.24%
2019/09/04	36	22.26	6	22.65	22.65	30	3,324	0.90%
2019/09/03	5	22.25	9	22.51	22.35	-4	3,285	-0.12%
2019/09/02	0	0.00	12	22.38	22.45	-12	3,267	-0.37%
2019/08/30	26	22.41	2	22.10	22.15	24	3,245	0.74%
2019/08/28	38	21.87	6	21.99	21.85	32	3,094	1.03%
2019/08/27	4	22.19	3	22.12	21.95	1	3,082	0.03%
2019/08/26	2	21.60	0	0.00	21.55	2	3,101	0.06%
2019/08/23	10	22.09	0	0.00	22.05	10	3,080	0.32%
2019/08/22	2	23.38	1	23.30	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	11	23.30	0	0.00	23.05	11	2,801	0.39%
2019/08/16	10	23.05	6	22.96	22.85	4	2,745	0.15%
2019/08/14	8	23.54	2	23.30	23.10	6	2,666	0.23%
2019/08/13	6	23.43	9	23.47	23.30	-3	2,616	-0.11%
2019/08/12	7	23.31	8	23.47	23.55	-1	2,551	-0.04%
2019/08/08	3	22.77	2	22.70	22.75	1	2,376	0.04%
2019/08/07	0	0.00	2	22.10	22.25	-2	2,279	-0.09%
2019/08/06	2	21.00	0	0.00	21.90	2	2,291	0.09%
2019/08/05	1	21.80	1	21.80	21.85	0	2,270	0.00%
2019/08/02	4	21.95	0	0.00	21.90	4	2,278	0.18%
2019/08/01	6	22.45	1	22.45	22.50	5	2,292	0.22%
2019/07/31	12	22.17	2	22.20	22.70	10	2,251	0.44%
2019/07/30	11	22.51	12	22.72	22.50	-1	2,184	-0.05%
2019/07/29	0	0.00	1	21.70	21.75	-1	2,002	-0.05%
2019/07/26	0	0.00	1	21.75	21.75	-1	2,077	-0.05%
2019/07/25	1	21.60	0	0.00	21.60	1	2,113	0.05%
2019/07/19	0	0.00	2	21.15	21.20	-2	2,235	-0.09%
2019/07/18	0	0.00	9	21.20	21.05	-9	2,247	-0.40%
2019/07/17	0	0.00	1	21.40	21.35	-1	2,297	-0.04%
2019/07/15	1	21.45	0	0.00	21.45	1	2,511	0.04%
2019/07/12	1	21.30	2	21.45	21.45	-1	2,581	-0.04%
2019/07/11	0	0.00	1	21.15	21.15	-1	2,618	-0.04%
2019/07/09	0	0.00	4	21.26	21.15	-4	2,893	-0.14%
2019/07/08	0	0.00	1	20.90	20.85	-1	2,813	-0.04%
2019/07/02	2	20.50	0	0.00	20.50	2	3,347	0.06%
2019/06/27	0	0.00	1	20.45	20.60	-1	3,407	-0.03%
2019/06/26	1	20.20	0	0.00	20.20	1	3,426	0.03%
2019/06/25	1	20.25	0	0.00	20.25	1	3,465	0.03%
2019/06/24	1	20.10	1	20.35	20.25	0	3,491	0.00%
2019/06/21	4	20.70	0	0.00	20.45	4	3,496	0.11%
2019/06/20	8	21.21	22	21.64	21.10	-14	3,487	-0.40%
2019/06/18	1	19.50	0	0.00	19.50	1	3,596	0.03%
2019/06/14	0	0.00	2	19.65	19.60	-2	3,730	-0.05%
2019/06/04	1	19.40	0	0.00	19.30	1	4,378	0.02%
2019/06/03	0	0.00	1	19.40	19.40	-1	4,471	-0.02%
2019/05/30	0	0.00	2	19.15	19.30	-2	4,622	-0.04%
2019/05/28	3	18.82	0	0.00	18.55	3	5,140	0.06%
2019/05/23	0	0.00	4	19.00	18.95	-4	5,190	-0.08%
2019/05/21	3	19.40	0	0.00	19.45	3	5,266	0.06%
2019/05/17	0	0.00	3	19.30	19.30	-3	5,307	-0.06%
2019/05/15	1	20.05	2	20.10	20.05	-1	5,351	-0.02%
2019/05/14	4	20.09	2	20.15	20.20	2	5,430	0.04%
2019/05/13	9	20.60	1	20.75	20.75	8	5,468	0.15%
2019/05/10	0	0.00	5	21.10	20.60	-5	5,498	-0.09%
2019/05/09	14	21.32	0	0.00	20.85	14	5,609	0.25%
2019/05/08	7	21.71	0	0.00	21.85	7	5,716	0.12%
2019/05/07	1	22.05	0	0.00	22.05	1	5,742	0.02%
2019/05/06	6	22.10	0	0.00	22.00	6	5,720	0.10%
2019/05/03	10	22.91	0	0.00	22.80	10	5,639	0.18%
2019/05/02	1	23.00	6	22.92	22.90	-5	5,555	-0.09%
2019/04/30	3	22.50	0	0.00	22.50	3	5,507	0.05%
2019/04/29	2	22.20	12	22.31	22.20	-10	5,488	-0.18%
2019/04/26	13	22.28	0	0.00	22.25	13	5,475	0.24%
2019/04/25	3	22.77	18	22.99	22.75	-15	5,471	-0.27%
2019/04/24	5	22.66	46	22.67	22.60	-41	5,519	-0.74%
2019/04/23	6	22.84	0	0.00	22.60	6	5,495	0.11%
2019/04/22	5	22.88	11	23.06	22.90	-6	5,439	-0.11%
2019/04/19	1	22.45	5	22.47	22.45	-4	5,308	-0.08%
2019/04/18	1	22.60	0	0.00	22.00	1	5,233	0.02%
2019/04/17	7	22.31	22	22.45	22.60	-15	5,158	-0.29%
2019/04/16	22	22.52	0	0.00	22.45	22	5,118	0.43%
2019/04/15	2	22.35	20	22.40	22.50	-18	4,977	-0.36%
2019/04/11	12	21.79	5	21.80	21.65	7	4,799	0.15%
2019/04/10	12	22.22	12	22.27	22.10	0	4,723	0.00%
2019/04/09	5	21.49	6	21.66	21.80	-1	4,415	-0.02%
2019/04/08	2	20.90	0	0.00	20.95	2	4,251	0.05%
2019/04/02	2	21.00	0	0.00	20.70	2	4,189	0.05%
2019/04/01	3	20.73	0	0.00	20.55	3	4,156	0.07%
2019/03/29	11	20.80	4	20.98	20.85	7	4,083	0.17%
2019/03/28	0	0.00	2	20.55	20.90	-2	4,051	-0.05%
2019/03/27	2	20.75	1	20.85	20.75	1	4,027	0.02%
2019/03/26	2	20.93	0	0.00	20.80	2	4,012	0.05%
2019/03/25	3	20.80	0	0.00	20.85	3	4,020	0.07%
2019/03/22	0	0.00	1	21.35	21.20	-1	4,000	-0.02%
2019/03/21	28	21.74	0	0.00	21.70	28	3,969	0.71%
2019/03/20	2	20.85	5	21.53	21.50	-3	4,124	-0.07%
2019/03/18	1	21.05	1	21.10	21.15	0	4,062	0.00%
2019/03/15	8	21.15	5	21.30	21.15	3	4,051	0.07%
2019/03/14	1	21.20	0	0.00	21.25	1	4,055	0.02%
2019/03/13	6	21.38	5	21.54	21.15	1	4,052	0.02%
2019/03/12	5	21.40	1	21.30	21.30	4	4,033	0.10%
2019/03/11	14	21.22	5	21.30	21.15	9	4,010	0.22%
2019/03/08	0	0.00	6	22.10	22.60	-6	3,818	-0.16%
2019/03/07	4	21.78	0	0.00	22.05	4	3,709	0.11%
2019/03/06	1	22.35	11	22.28	22.30	-10	3,621	-0.28%
2019/03/05	13	22.25	2	22.35	22.10	11	3,530	0.31%
2019/03/04	7	22.32	42	22.62	23.00	-35	3,385	-1.03%
2019/02/27	6	21.53	5	21.53	21.50	1	2,983	0.03%
2019/02/22	1	21.10	1	21.00	21.00	0	2,895	0.00%
2019/02/21	0	0.00	1	21.10	21.10	-1	2,876	-0.03%
2019/02/20	18	20.94	0	0.00	20.90	18	2,815	0.64%
2019/02/19	4	20.95	3	20.98	20.95	1	2,785	0.04%
2019/02/18	15	20.88	1	21.10	20.75	14	2,743	0.51%
2019/02/15	5	21.10	0	0.00	20.90	5	2,723	0.18%
2019/02/14	5	20.70	10	20.75	20.80	-5	2,685	-0.19%
2019/02/13	2	21.13	4	21.01	20.75	-2	2,648	-0.08%
2019/02/12	2	20.65	5	20.20	20.65	-3	2,545	-0.12%
2019/02/11	0	0.00	6	20.25	20.25	-6	2,463	-0.24%
2019/01/30	9	20.28	13	20.25	20.10	-4	2,412	-0.17%
2019/01/29	5	19.80	0	0.00	20.00	5	2,272	0.22%
2019/01/28	0	0.00	6	19.55	19.75	-6	2,101	-0.29%
2019/01/25	0	0.00	10	19.10	19.05	-10	2,163	-0.46%
2019/01/24	2	18.95	0	0.00	18.95	2	2,178	0.09%
2019/01/22	4	19.05	0	0.00	19.00	4	2,172	0.18%
2019/01/16	36	20.02	4	20.09	19.95	32	2,122	1.51%
2019/01/15	0	0.00	4	19.20	19.55	-4	1,974	-0.20%
2019/01/11	0	0.00	2	19.60	19.45	-2	1,970	-0.10%
2019/01/10	2	19.20	2	19.25	19.30	0	1,946	0.00%
2019/01/09	1	19.35	0	0.00	19.30	1	1,948	0.05%
2019/01/08	0	0.00	5	19.35	19.25	-5	1,946	-0.26%
2019/01/07	6	18.78	3	19.00	19.20	3	1,935	0.15%
2019/01/02	4	18.95	0	0.00	18.90	4	1,971	0.20%
2018/12/28	1	18.90	3	18.90	18.90	-2	1,978	-0.10%
2018/12/26	5	18.94	4	19.15	18.85	1	2,003	0.05%
2018/12/25	5	18.98	2	19.00	18.95	3	2,007	0.15%
2018/12/24	2	19.15	1	19.20	19.30	1	2,010	0.05%
2018/12/22	0	0.00	4	19.25	19.15	-4	2,015	-0.20%
2018/12/20	15	19.11	0	0.00	19.00	15	2,036	0.74%
2018/12/19	8	19.50	2	19.50	19.30	6	2,027	0.30%
2018/12/18	3	19.70	7	19.84	19.50	-4	2,063	-0.19%
2018/12/17	13	20.47	8	20.28	20.10	5	2,122	0.24%
2018/12/14	1	20.30	12	20.34	20.40	-11	2,118	-0.52%
2018/12/13	33	20.97	8	20.73	20.70	25	2,079	1.20%
2018/12/12	2	19.15	4	19.68	20.15	-2	1,712	-0.12%
2018/12/10	2	19.10	1	19.10	19.05	1	1,762	0.06%
2018/12/07	1	18.90	5	19.46	19.45	-4	1,750	-0.23%
2018/12/06	2	18.80	2	18.80	18.80	0	1,718	0.00%
2018/12/05	4	19.14	6	19.17	19.40	-2	1,700	-0.12%
2018/12/04	7	19.69	2	19.50	19.60	5	1,677	0.30%
2018/12/03	0	0.00	13	19.32	19.50	-13	1,569	-0.83%
2018/11/27	10	18.51	8	18.35	18.35	2	1,513	0.13%
2018/11/26	1	18.10	0	0.00	18.20	1	1,523	0.07%
2018/11/23	3	18.20	0	0.00	18.15	3	1,547	0.19%
2018/11/22	0	0.00	4	18.49	18.40	-4	1,581	-0.25%
2018/11/21	15	18.65	6	18.77	18.65	9	1,603	0.56%
2018/11/16	1	17.85	0	0.00	18.10	1	1,569	0.06%
2018/11/14	3	17.83	11	18.01	18.25	-8	1,579	-0.51%
2018/11/13	1	17.85	0	0.00	17.85	1	1,596	0.06%
2018/11/12	2	18.38	0	0.00	18.25	2	1,598	0.13%
2018/11/09	1	18.35	0	0.00	18.40	1	1,599	0.06%
2018/11/08	1	18.50	0	0.00	18.60	1	1,608	0.06%
2018/11/06	0	0.00	8	18.44	18.40	-8	1,634	-0.49%
2018/11/02	14	19.03	2	19.00	18.70	12	1,744	0.69%
2018/11/01	0	0.00	4	17.90	18.00	-4	1,653	-0.24%
2018/10/31	0	0.00	3	17.67	17.75	-3	1,664	-0.18%
2018/10/30	1	17.65	0	0.00	17.40	1	1,662	0.06%
2018/10/25	1	17.30	6	17.31	17.30	-5	1,673	-0.30%
2018/10/22	0	0.00	1	18.60	18.50	-1	1,664	-0.06%
2018/10/18	2	18.20	2	18.30	18.30	0	1,678	0.00%
2018/10/17	1	18.50	0	0.00	18.35	1	1,690	0.06%
2018/10/15	1	18.25	0	0.00	18.60	1	1,676	0.06%
2018/10/12	0	0.00	3	18.10	18.35	-3	1,656	-0.18%
2018/10/11	1	17.85	2	17.90	17.95	-1	1,648	-0.06%
2018/10/09	0	0.00	2	19.75	19.65	-2	1,587	-0.13%
2018/10/05	3	19.50	0	0.00	19.70	3	1,578	0.19%
2018/10/03	4	20.48	0	0.00	20.40	4	1,531	0.26%
2018/10/02	2	20.60	0	0.00	20.45	2	1,520	0.13%
2018/09/28	1	20.50	1	20.45	20.40	0	1,531	0.00%
2018/09/27	1	20.60	0	0.00	20.50	1	1,522	0.07%
2018/09/26	2	20.65	1	20.60	20.65	1	1,506	0.07%
2018/09/25	9	20.78	8	20.91	20.80	1	1,503	0.07%
2018/09/21	4	20.74	0	0.00	20.70	4	1,480	0.27%
2018/09/20	1	20.30	10	20.25	19.95	-9	1,382	-0.65%
2018/09/19	2	20.50	3	20.45	20.45	-1	1,365	-0.07%
2018/09/17	5	20.55	0	0.00	20.55	5	1,352	0.37%
2018/09/14	11	20.40	5	20.44	20.40	6	1,297	0.46%
2018/09/13	0	0.00	1	19.85	19.80	-1	1,240	-0.08%
2018/09/12	1	19.65	0	0.00	19.50	1	1,240	0.08%
2018/09/11	1	19.55	2	19.50	19.65	-1	1,251	-0.08%
2018/09/07	2	19.95	18	20.05	19.90	-16	1,250	-1.28%
2018/09/06	0	0.00	4	19.85	19.95	-4	1,223	-0.33%
2018/08/31	8	19.95	1	20.05	20.25	7	1,281	0.55%
2018/08/30	2	19.90	0	0.00	19.90	2	1,338	0.15%
2018/08/29	1	20.70	1	20.60	20.60	0	1,336	0.00%
2018/08/28	4	20.56	0	0.00	20.60	4	1,299	0.31%
2018/08/27	2	20.58	2	20.75	20.65	0	1,270	0.00%
2018/08/23	1	20.35	0	0.00	20.30	1	1,253	0.08%
2018/08/22	8	20.35	0	0.00	20.35	8	1,241	0.64%
2018/08/21	10	20.35	0	0.00	20.30	10	1,236	0.81%
2018/08/20	0	0.00	1	20.05	20.05	-1	1,226	-0.08%
2018/08/17	7	20.01	1	19.95	19.95	6	1,258	0.48%
2018/08/15	1	19.65	0	0.00	19.60	1	1,225	0.08%
2018/08/13	4	19.48	0	0.00	19.30	4	1,213	0.33%
2018/08/10	7	19.75	0	0.00	19.80	7	1,184	0.59%
2018/08/08	0	0.00	3	20.10	20.20	-3	1,060	-0.28%
2018/08/07	1	19.90	2	20.20	20.00	-1	1,049	-0.10%
2018/07/26	0	0.00	2	19.35	19.55	-2	1,079	-0.19%
2018/07/25	2	19.28	0	0.00	19.30	2	1,070	0.19%
2018/07/18	0	0.00	2	18.55	18.60	-2	1,096	-0.18%
2018/07/12	2	18.10	0	0.00	18.20	2	1,195	0.17%
2018/07/11	2	17.95	0	0.00	18.10	2	1,208	0.17%
2018/07/09	11	17.96	0	0.00	18.00	11	1,220	0.90%
2018/07/05	0	0.00	1	18.85	18.55	-1	1,193	-0.08%
2018/07/04	1	18.95	0	0.00	18.85	1	1,191	0.08%
2018/06/14	1	19.40	0	0.00	19.35	1	1,148	0.09%
2018/06/12	2	19.80	0	0.00	19.80	2	1,141	0.18%
2018/06/11	10	19.50	0	0.00	19.50	10	1,088	0.92%
2018/06/07	3	19.60	3	19.40	19.40	0	1,126	0.00%
2018/06/06	1	19.05	0	0.00	19.05	1	1,055	0.09%
2018/06/04	0	0.00	1	19.35	19.35	-1	1,067	-0.09%
2018/05/30	0	0.00	1	18.90	18.90	-1	1,078	-0.09%
2018/05/25	0	0.00	6	18.86	19.25	-6	1,114	-0.54%
2018/05/24	1	18.80	0	0.00	18.80	1	1,065	0.09%
2018/05/22	0	0.00	2	18.78	18.75	-2	1,093	-0.18%
2018/05/21	2	18.75	0	0.00	18.85	2	1,103	0.18%
2018/05/14	3	18.63	1	18.60	18.60	2	1,234	0.16%
2018/05/11	2	19.10	0	0.00	19.00	2	1,226	0.16%
2018/05/09	0	0.00	1	19.15	18.90	-1	1,248	-0.08%
2018/05/08	1	18.65	0	0.00	18.65	1	1,256	0.08%
2018/05/07	2	18.60	2	18.55	18.55	0	1,264	0.00%
2018/04/30	1	18.90	0	0.00	19.00	1	1,638	0.06%
2018/04/26	1	19.15	0	0.00	19.00	1	1,653	0.06%
2018/04/23	1	20.00	0	0.00	19.85	1	1,992	0.05%
2018/04/18	10	19.95	0	0.00	19.95	10	2,043	0.49%
2018/04/17	4	20.23	0	0.00	20.15	4	2,028	0.20%
2018/04/03	0	0.00	2	20.70	20.70	-2	2,037	-0.10%
2018/03/30	10	20.70	0	0.00	20.60	10	2,039	0.49%
2018/03/28	0	0.00	1	20.65	20.65	-1	2,044	-0.05%
2018/03/22	1	21.20	0	0.00	21.10	1	2,030	0.05%
2018/03/21	0	0.00	5	21.20	21.15	-5	2,024	-0.25%
2018/03/08	2	21.20	2	21.10	21.15	0	1,999	0.00%
2018/03/06	4	21.45	1	21.55	21.60	3	1,993	0.15%
2018/03/01	0	0.00	1	21.70	21.70	-1	1,996	-0.05%
2018/02/21	0	0.00	1	21.15	21.20	-1	2,002	-0.05%
2018/02/12	1	20.70	2	20.95	20.80	-1	2,002	-0.05%
2018/02/09	3	20.47	0	0.00	20.65	3	1,997	0.15%
2018/02/08	0	0.00	1	21.10	21.15	-1	1,977	-0.05%
2018/02/06	3	21.37	0	0.00	21.10	3	1,976	0.15%
2018/02/02	1	22.70	0	0.00	22.70	1	1,928	0.05%
2018/01/31	1	22.75	4	22.75	22.75	-3	1,916	-0.16%
2018/01/30	2	23.00	0	0.00	22.95	2	1,904	0.11%
2018/01/26	8	23.85	7	23.94	23.45	1	1,867	0.05%
2018/01/25	3	23.02	3	23.40	23.00	0	1,626	0.00%
2018/01/24	0	0.00	1	22.55	22.50	-1	1,515	-0.07%
2018/01/19	1	22.60	2	22.70	22.60	-1	1,511	-0.07%
2018/01/17	11	23.21	13	23.42	23.40	-2	1,425	-0.14%
2018/01/16	0	0.00	4	22.45	22.75	-4	1,154	-0.35%
2018/01/15	0	0.00	2	21.50	21.40	-2	1,063	-0.19%
2018/01/11	1	21.50	0	0.00	21.25	1	1,125	0.09%
2018/01/09	0	0.00	1	21.60	21.65	-1	1,141	-0.09%
2018/01/08	0	0.00	3	22.00	21.80	-3	1,148	-0.26%
2018/01/04	1	21.90	1	22.00	22.05	0	1,172	0.00%
2018/01/03	2	22.00	1	22.35	22.00	1	1,218	0.08%