康舒 (6282)-群益金鼎-崇德券商分點個股進出

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
37.15
漲跌
▼0.60
漲幅
-1.59%
成交量
6,217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－群益金鼎-崇德券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德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
2024/05/23	4.2	37.15	0	0.00	37.15	4.2	7,327	0.06%
2024/05/22	0	37.90	0	0.00	37.75	0	7,490	0.00%
2024/05/21	0.1	37.65	1	37.80	38.00	-0.9	7,636	-0.01%
2024/05/20	0.2	37.60	0	0.00	37.60	0.2	8,194	0.00%
2024/05/17	0.1	37.45	0	0.00	37.45	0.1	8,902	0.00%
2024/05/15	4	37.30	0	0.00	37.10	4	9,841	0.04%
2024/05/13	0.2	37.40	0	0.00	37.20	0.2	10,200	0.00%
2024/05/10	2	37.28	0	0.00	37.55	2	10,370	0.02%
2024/05/09	1.1	37.37	0	0.00	37.30	1.1	10,844	0.01%
2024/05/08	3.1	37.29	0.1	37.45	37.95	3	10,925	0.03%
2024/05/07	1	38.20	0.1	38.15	38.30	0.9	11,028	0.01%
2024/05/06	4	38.65	2.1	39.05	38.90	1.9	11,092	0.02%
2024/05/03	0.1	39.65	0.1	39.45	39.35	0	10,976	0.00%
2024/04/29	0	0.00	6.1	39.85	39.90	-6.1	10,992	-0.06%
2024/04/26	0	0.00	0	39.85	39.50	0	10,984	0.00%
2024/04/25	5.3	40.12	5	39.85	39.85	0.3	10,967	0.00%
2024/04/24	0.3	39.94	2	39.50	40.40	-1.7	10,947	-0.02%
2024/04/23	6	39.09	0.1	39.00	38.85	6	10,931	0.05%
2024/04/22	4.1	40.34	4.1	40.53	39.35	0	10,877	0.00%
2024/04/19	2.3	39.88	4.1	40.90	39.50	-1.8	10,745	-0.02%
2024/04/18	11.2	40.91	1	41.10	40.40	10.2	10,615	0.10%
2024/04/17	1.1	40.76	8.1	40.22	40.75	-7	10,474	-0.07%
2024/04/16	2	38.80	0	0.00	38.30	2	10,305	0.02%
2024/04/15	1.1	40.10	4	40.45	39.90	-3	10,315	-0.03%
2024/04/12	7	39.99	5	40.30	40.45	2	10,271	0.02%
2024/04/11	2.3	40.17	1	40.50	40.25	1.3	10,156	0.01%
2024/04/10	0	0.00	14	39.26	39.20	-14	9,981	-0.14%
2024/04/09	0.1	39.05	0	0.00	39.00	0.1	10,013	0.00%
2024/04/08	2	38.45	0	0.00	38.50	2	10,015	0.02%
2024/04/03	7	38.91	0	0.00	38.85	7	10,019	0.07%
2024/04/02	3	39.02	0	0.00	39.10	3	10,097	0.03%
2024/04/01	0	0.00	35	39.27	39.40	-35	10,145	-0.34%
2024/03/29	7	38.81	0	0.00	38.75	7	10,193	0.07%
2024/03/28	25	39.00	3	38.93	38.90	22	10,175	0.22%
2024/03/27	3.1	38.97	10	39.25	39.00	-6.9	10,146	-0.07%
2024/03/25	2.1	39.90	2	40.35	39.90	0.1	10,099	0.00%
2024/03/22	0	0.00	1.1	40.48	40.20	-1.1	10,107	-0.01%
2024/03/21	3	40.17	4	40.16	40.30	-1	10,097	-0.01%
2024/03/20	2	39.80	2.1	39.80	39.65	-0.1	10,091	0.00%
2024/03/19	8.2	40.00	12	40.05	39.80	-3.8	10,154	-0.04%
2024/03/18	0	39.70	0	0.00	39.65	0	10,366	0.00%
2024/03/15	1	39.10	2	39.20	39.80	-1	10,478	-0.01%
2024/03/14	3	39.15	3	39.25	39.20	0	10,726	0.00%
2024/03/13	6	39.40	0	0.00	39.05	6	10,774	0.06%
2024/03/12	0	0.00	7	40.46	40.30	-7	10,779	-0.07%
2024/03/11	0.1	40.20	0	0.00	40.00	0.1	10,904	0.00%
2024/03/08	8.1	39.73	12	39.68	39.85	-4	11,025	-0.04%
2024/03/07	9	40.32	3	40.00	40.00	6	11,118	0.05%
2024/03/06	3	41.20	0	0.00	41.10	3	11,233	0.03%
2024/03/05	1	41.55	0	41.80	41.60	1	11,387	0.01%
2024/03/04	8	41.94	2	42.33	41.80	6	11,485	0.05%
2024/03/01	8.2	42.38	8	42.30	42.25	0.2	11,617	0.00%
2024/02/29	10	41.48	31	41.83	42.60	-21	11,708	-0.18%
2024/02/27	11.1	40.23	6	39.53	39.50	5.1	11,723	0.04%
2024/02/23	18.1	40.93	1.4	40.94	40.55	16.7	15,113	0.11%
2024/02/22	6.3	41.68	18	41.50	41.50	-11.7	15,239	-0.08%
2024/02/21	18.2	41.90	39.8	43.09	41.45	-21.7	15,179	-0.14%
2024/02/20	27	44.48	16	43.67	42.85	11	14,721	0.07%
2024/02/19	10.2	43.30	18	43.71	43.85	-7.8	14,197	-0.05%
2024/02/16	40	43.21	36.1	43.91	43.55	3.9	13,967	0.03%
2024/02/15	1	40.65	31	42.48	42.20	-30	13,696	-0.22%
2024/02/05	6	41.69	1	41.75	41.70	5	13,589	0.04%
2024/02/02	2	41.65	101	41.93	41.35	-99	13,461	-0.74%	大賣/
2024/02/01	7	42.17	8	42.11	42.00	-1	13,292	-0.01%
2024/01/31	1	41.05	3	41.20	40.80	-2	12,842	-0.02%
2024/01/30	101	41.89	1	41.10	40.50	100	12,741	0.78%	大買/
2024/01/29	4	40.81	3	40.70	40.65	1	12,517	0.01%
2024/01/26	0.1	39.10	0	0.00	38.90	0.1	12,381	0.00%
2024/01/24	1	40.00	3	40.02	39.85	-2	12,460	-0.02%
2024/01/23	0	0.00	1	39.60	40.05	-1	12,528	-0.01%
2024/01/22	0	0.00	1	39.45	39.45	-1	12,543	-0.01%
2024/01/19	1	38.65	1	38.85	38.85	0	12,579	0.00%
2024/01/18	1	37.95	1	38.30	38.30	0	12,595	0.00%
2024/01/17	1.1	37.97	0	0.00	37.90	1.1	12,633	0.01%
2024/01/16	4	38.91	1	38.95	38.85	3	12,610	0.02%
2024/01/12	1.2	39.68	40	39.00	38.95	-38.9	12,760	-0.30%
2024/01/11	0	0.00	1	39.45	39.45	-1	12,847	-0.01%
2024/01/09	3	39.08	3	39.17	38.90	0	12,968	0.00%
2024/01/05	1	39.70	0	0.00	39.65	1	13,182	0.01%
2024/01/04	1	39.80	1	39.75	39.75	0	13,377	0.00%
2024/01/03	1.1	40.24	0	0.00	40.10	1.1	13,467	0.01%
2024/01/02	1	40.85	11	41.04	40.85	-10	13,473	-0.07%
2023/12/29	1	41.20	1	41.05	41.10	0	13,509	0.00%
2023/12/28	0	0.00	1	41.45	41.25	-1	13,529	-0.01%
2023/12/27	8	41.04	4	41.20	40.90	4	13,590	0.03%
2023/12/21	16.1	40.41	16	40.61	40.55	0.1	13,877	0.00%
2023/12/20	10	40.28	11	40.73	40.90	-1	13,918	-0.01%
2023/12/19	0	40.05	2	39.80	40.00	-2	13,976	-0.01%
2023/12/18	0	40.10	1	40.00	40.05	-1	14,091	-0.01%
2023/12/15	0	40.65	1	40.85	40.50	-1	14,169	-0.01%
2023/12/14	2	40.40	0	40.65	40.55	2	14,320	0.01%
2023/12/13	6	40.27	2.1	40.16	40.05	3.9	14,340	0.03%
2023/12/12	1	41.25	0.2	41.72	41.25	0.9	14,203	0.01%
2023/12/11	15.1	42.51	4	42.53	42.00	11.1	14,209	0.08%
2023/12/08	3.1	41.93	11	41.94	41.75	-7.9	14,044	-0.06%
2023/12/07	2	42.17	4	42.14	41.80	-2	14,679	-0.01%
2023/12/06	2	41.75	6	41.75	41.50	-4	14,734	-0.03%
2023/12/05	2	41.33	35	41.55	41.60	-33	14,713	-0.22%
2023/12/04	10.1	41.88	9	41.67	41.25	1.1	14,650	0.01%
2023/12/01	7	42.58	4.3	42.53	42.10	2.7	14,631	0.02%
2023/11/30	0.1	42.29	1.9	41.69	41.90	-1.8	14,758	-0.01%
2023/11/29	14	42.14	11.4	41.84	41.65	2.6	14,853	0.02%
2023/11/28	11	42.01	6	41.91	41.80	5	15,043	0.03%
2023/11/27	16.2	43.00	0.1	42.35	42.30	16.1	14,918	0.11%
2023/11/24	21.1	43.69	27.2	43.54	43.70	-6.1	14,718	-0.04%
2023/11/23	68.1	44.63	63.2	44.13	43.75	5	14,331	0.03%
2023/11/22	166.2	42.57	162.1	43.84	44.10	4.1	12,667	0.03%	大買/大賣/
2023/11/21	4	40.69	9	40.16	40.70	-5	11,159	-0.04%
2023/11/20	2	39.45	0	39.30	39.45	2	11,274	0.02%
2023/11/17	3.1	38.85	1	39.55	38.95	2.1	11,838	0.02%
2023/11/16	31	39.30	9	39.29	39.45	22	12,003	0.18%
2023/11/15	0	0.00	13.1	37.99	38.35	-13.1	11,935	-0.11%
2023/11/14	15	37.46	7	37.36	37.15	8	12,047	0.07%
2023/11/13	8.1	37.61	7	38.32	38.40	1.1	12,162	0.01%
2023/11/10	9	38.99	1	39.00	39.10	8	12,194	0.07%
2023/11/09	1	39.15	0	0.00	39.00	1	12,456	0.01%
2023/11/08	4.1	39.94	0	0.00	39.55	4.1	12,864	0.03%
2023/11/07	3	39.32	1	39.21	39.20	2	13,105	0.01%
2023/11/06	5	39.48	12	39.36	39.55	-7	14,180	-0.05%
2023/11/03	5	39.16	8	39.28	38.80	-3	14,553	-0.02%
2023/11/02	0.1	38.65	0	0.00	38.60	0.1	14,975	0.00%
2023/11/01	3	37.92	3	38.05	38.00	0	15,472	0.00%
2023/10/31	6	38.70	14	38.59	38.00	-8	15,773	-0.05%
2023/10/30	2.1	38.92	2	39.75	39.20	0.1	16,754	0.00%
2023/10/27	4	38.80	6	38.92	38.55	-2	17,835	-0.01%
2023/10/26	0	39.20	1	39.05	38.95	-1	19,965	0.00%
2023/10/25	9	39.98	7	40.10	39.70	2	20,822	0.01%
2023/10/24	4	39.95	1	39.70	40.00	3	21,932	0.01%
2023/10/23	0.1	39.50	0	0.00	39.50	0.1	22,787	0.00%
2023/10/20	4	38.88	1	38.70	39.40	3	23,267	0.01%
2023/10/19	10	39.85	2	39.80	39.70	8	23,658	0.03%
2023/10/18	6	40.34	30	39.98	39.95	-24	24,055	-0.10%
2023/10/17	3	41.15	0	0.00	40.70	3	24,732	0.01%
2023/10/16	18	41.74	1	41.35	41.45	17	25,612	0.07%
2023/10/13	10.1	43.08	1	43.15	42.80	9.1	27,961	0.03%
2023/10/12	2	43.40	10	43.47	43.45	-8	30,081	-0.03%
2023/10/11	9	43.03	1	44.00	42.35	8	30,210	0.03%
2023/10/06	4	44.04	1.1	44.17	43.70	2.9	30,670	0.01%
2023/10/05	2	44.20	2	44.45	44.30	0	31,388	0.00%
2023/10/04	4	43.59	0	0.00	43.85	4	31,815	0.01%
2023/10/03	1	45.10	6	44.44	44.20	-5	32,722	-0.02%
2023/10/02	7.8	45.25	5	45.17	45.45	2.8	33,628	0.01%
2023/09/28	2	43.80	0	0.00	43.70	2	34,336	0.01%
2023/09/27	7	42.89	0	0.00	43.10	7	35,761	0.02%
2023/09/25	1	43.40	0	0.00	43.45	1	38,974	0.00%
2023/09/22	14	42.95	9	43.19	43.50	5	39,302	0.01%
2023/09/21	12	42.80	20	42.65	42.60	-8	39,267	-0.02%
2023/09/20	5	43.41	0	0.00	43.15	5	39,189	0.01%
2023/09/19	13	44.18	2	43.60	43.40	11	39,311	0.03%
2023/09/18	8	44.97	2.1	45.05	44.65	5.9	39,690	0.01%
2023/09/15	3	45.85	0	0.00	45.75	3	40,063	0.01%
2023/09/14	3	45.37	1	45.20	45.70	2	40,128	0.00%
2023/09/13	3	45.07	1	45.15	45.05	2	40,247	0.00%
2023/09/12	34	46.34	38.2	46.45	45.40	-4.2	40,652	-0.01%
2023/09/11	4	45.23	4	44.95	44.85	0	40,603	0.00%
2023/09/08	7	46.32	0	0.00	45.80	7	40,753	0.02%
2023/09/07	7	47.08	0	0.00	47.00	7	40,959	0.02%
2023/09/06	3.1	47.50	11	47.34	47.35	-7.9	41,183	-0.02%
2023/09/05	20.1	47.13	2	46.97	47.20	18.1	41,306	0.04%
2023/09/04	13.1	45.89	109	45.08	45.90	-95.9	41,445	-0.23%	大賣/
2023/09/01	29	46.95	4	46.74	46.35	25	41,770	0.06%
2023/08/31	4	46.26	1	46.05	46.45	3	42,779	0.01%
2023/08/30	4	46.53	21	46.60	46.45	-17	44,062	-0.04%
2023/08/29	1	46.50	1	46.15	46.55	0	45,482	0.00%
2023/08/28	30	46.14	63	46.22	46.35	-33	46,384	-0.07%
2023/08/25	10.4	47.16	12.1	47.43	46.85	-1.7	46,902	0.00%
2023/08/24	4	47.72	22	47.40	47.10	-18	46,948	-0.04%
2023/08/23	39.3	48.54	21	48.15	47.85	18.3	47,201	0.04%
2023/08/22	9	49.99	4	49.74	49.90	5	46,884	0.01%
2023/08/21	7	50.53	3	50.47	50.40	4	46,749	0.01%
2023/08/18	42	51.33	33	50.49	50.20	9	47,029	0.02%
2023/08/17	10	51.61	3.1	51.80	51.90	6.9	47,268	0.01%
2023/08/16	5.6	50.38	7.6	50.56	50.60	-2	47,831	0.00%
2023/08/15	2	50.65	6.1	50.47	50.80	-4.1	48,675	-0.01%
2023/08/14	11	49.88	9	49.74	49.10	2	49,027	0.00%
2023/08/11	15.6	51.16	13	51.21	50.90	2.6	48,792	0.01%
2023/08/10	24.1	51.44	16.6	50.98	50.90	7.5	48,516	0.02%
2023/08/09	16	53.69	8	52.95	52.90	8	47,486	0.02%
2023/08/08	4	54.55	5	53.90	54.30	-1	47,202	0.00%
2023/08/07	28	52.87	48.6	53.81	54.60	-20.6	46,958	-0.04%
2023/08/04	2.5	51.42	2	51.70	52.30	0.5	46,645	0.00%
2023/08/02	57.7	51.86	40.5	50.99	51.20	17.2	46,533	0.04%
2023/08/01	62.2	55.56	51	55.83	54.20	11.2	45,650	0.02%
2023/07/31	100	57.41	96.1	56.56	55.50	3.9	44,794	0.01%
2023/07/28	53.5	54.37	50.2	54.75	54.90	3.3	42,884	0.01%
2023/07/27	37.1	53.43	31.4	53.78	54.40	5.6	42,240	0.01%
2023/07/26	15.1	51.58	28.5	51.17	51.80	-13.4	41,399	-0.03%
2023/07/25	35.1	52.65	16	52.82	51.80	19.1	41,221	0.05%
2023/07/24	21	51.91	32	52.14	51.70	-11	41,224	-0.03%
2023/07/21	21	53.39	17	53.25	53.30	4	41,214	0.01%
2023/07/20	28	54.95	25	54.82	54.40	3	41,816	0.01%
2023/07/19	24.1	53.75	35.1	53.89	55.00	-11	41,858	-0.03%
2023/07/18	43	55.80	31	55.59	52.70	12	42,707	0.03%
2023/07/17	38.2	54.94	55	55.10	56.10	-16.9	42,738	-0.04%
2023/07/14	18	51.09	6.1	51.02	51.20	11.9	41,616	0.03%
2023/07/13	16.3	51.23	12.2	50.40	50.00	4.1	41,722	0.01%
2023/07/12	13.2	52.12	27.1	52.00	51.80	-13.9	41,607	-0.03%
2023/07/11	12.1	50.75	1.6	50.54	50.50	10.5	40,894	0.03%
2023/07/10	33	51.91	28	51.78	51.10	5	40,558	0.01%
2023/07/07	20.1	53.19	18	53.21	53.10	2.1	39,683	0.01%
2023/07/06	16.3	52.95	96	53.21	52.20	-79.7	38,769	-0.21%
2023/07/05	85.1	54.74	49	54.15	53.60	36.1	37,858	0.10%
2023/07/04	44.2	51.30	40	51.08	50.90	4.2	36,367	0.01%
2023/07/03	49	49.45	33.3	49.41	48.90	15.7	34,318	0.05%
2023/06/30	57	45.91	6.1	46.20	46.45	51	33,156	0.15%
2023/06/29	1	44.50	0	0.00	44.10	1	32,804	0.00%
2023/06/28	33	45.02	5	44.50	44.30	28	32,764	0.09%
2023/06/27	2	44.65	0	0.00	44.50	2	32,815	0.01%
2023/06/26	80.1	46.11	26	46.27	45.55	54.1	32,644	0.17%
2023/06/21	7	48.59	15.2	48.29	48.80	-8.2	32,215	-0.03%
2023/06/20	4	46.91	4	47.20	46.90	0	31,953	0.00%
2023/06/19	9.1	46.99	7	47.14	46.65	2.1	31,896	0.01%
2023/06/16	54.1	48.73	12	48.04	47.70	42.1	31,826	0.13%
2023/06/15	7	48.20	13.1	48.23	48.45	-6.1	31,480	-0.02%
2023/06/14	23	47.29	6	47.29	47.00	17	31,053	0.05%
2023/06/13	4	47.06	18	47.84	47.55	-14	30,911	-0.05%
2023/06/12	14	47.91	7	48.04	47.60	7	30,884	0.02%
2023/06/09	2	47.80	0	0.00	47.90	2	30,833	0.01%
2023/06/08	28.1	47.71	21	48.00	47.20	7.1	30,866	0.02%
2023/06/07	61	48.35	13.2	48.93	48.10	47.8	30,694	0.16%
2023/06/06	25	49.66	27	48.60	49.20	-2	30,757	-0.01%
2023/06/05	53.1	50.85	53.1	51.19	51.20	0	30,189	0.00%
2023/06/02	18.2	48.94	32.3	48.67	49.85	-14.1	29,311	-0.05%
2023/06/01	23.3	45.77	25.1	45.63	45.35	-1.8	28,629	-0.01%
2023/05/31	39	44.98	31	45.05	45.00	8	27,799	0.03%
2023/05/30	4	44.11	2	44.24	43.60	2	27,272	0.01%
2023/05/29	16	44.08	14	43.89	44.05	2	27,500	0.01%
2023/05/26	0.1	42.45	10	42.70	42.15	-9.9	27,080	-0.04%
2023/05/25	2	43.98	3	43.95	43.50	-1	27,046	0.00%
2023/05/24	6.1	44.28	7	44.22	43.90	-0.9	27,509	0.00%
2023/05/23	4	43.69	3	43.85	43.70	1	28,127	0.00%
2023/05/22	41	43.71	48	43.89	43.70	-7	27,785	-0.03%
2023/05/19	31	43.47	22.2	43.47	42.50	8.8	26,995	0.03%
2023/05/18	2	42.10	5	41.82	42.20	-3	26,067	-0.01%
2023/05/17	1	40.15	1	40.70	39.95	0	25,602	0.00%
2023/05/15	1	38.95	0	0.00	38.95	1	25,739	0.00%
2023/05/12	0	0.00	1	39.60	39.55	-1	26,196	0.00%
2023/05/11	5.1	38.91	4	39.06	38.80	1.1	27,085	0.00%
2023/05/10	3.1	40.20	1	40.30	40.10	2.1	27,456	0.01%
2023/05/09	4.1	41.69	0.1	41.50	40.85	4	28,203	0.01%
2023/05/08	5.1	42.67	5	42.68	42.55	0.1	28,589	0.00%
2023/05/05	1	41.85	0	0.00	41.70	1	28,955	0.00%
2023/05/04	0	0.00	3	42.05	42.25	-3	29,544	-0.01%
2023/05/03	4.1	42.48	1	42.55	42.10	3.1	30,042	0.01%
2023/05/02	3.1	43.23	0	0.00	43.20	3.1	30,939	0.01%
2023/04/28	2	44.28	2	42.55	42.30	0	31,074	0.00%
2023/04/27	2.2	42.83	9	43.74	43.45	-6.9	30,334	-0.02%
2023/04/26	11	41.68	8	42.16	42.75	3	29,778	0.01%
2023/04/25	24	43.54	14	43.00	43.00	10	29,262	0.03%
2023/04/24	4	44.56	24	44.58	45.50	-20	28,135	-0.07%
2023/04/21	60	44.30	45	44.65	43.60	15	27,259	0.06%
2023/04/20	67.2	44.72	65.1	44.78	44.10	2.2	25,445	0.01%
2023/04/19	9	42.64	9	42.69	43.60	0	22,841	0.00%
2023/04/18	4	40.14	3	39.80	39.65	1	21,741	0.00%
2023/04/17	1	40.45	22	40.30	40.45	-21	21,293	-0.10%
2023/04/14	0	0.00	1	38.45	38.20	-1	20,859	0.00%
2023/04/13	0	0.00	11	39.06	38.70	-11	20,818	-0.05%
2023/04/12	0	0.00	3	39.53	39.55	-3	20,666	-0.01%
2023/04/11	14	39.62	4	39.66	39.10	10	20,577	0.05%
2023/04/07	1	38.65	0.1	38.65	38.80	0.9	20,339	0.00%
2023/04/06	0	0.00	0	38.70	38.25	0	20,286	0.00%
2023/03/30	0	38.47	1	38.55	38.25	-1	20,171	0.00%
2023/03/28	0	0.00	15	38.68	38.25	-15	20,130	-0.07%
2023/03/27	15	39.70	2	39.67	39.00	13	19,980	0.07%
2023/03/24	0	0.00	5	38.85	39.15	-5	19,905	-0.03%
2023/03/23	8	39.50	0	0.00	38.95	8	19,818	0.04%
2023/03/22	1	41.05	1	40.75	40.05	0	19,608	0.00%
2023/03/21	5	40.55	1	40.80	40.55	4	19,464	0.02%
2023/03/17	5	40.50	6	40.09	40.20	-1	19,160	-0.01%
2023/03/16	2	40.13	1.1	39.91	40.30	0.9	18,916	0.00%
2023/03/15	0	0.00	0.1	41.10	40.65	-0.1	18,713	0.00%
2023/03/13	2	40.55	3	39.98	40.40	-1	18,211	-0.01%
2023/03/10	5	39.65	6	39.73	39.60	-1	18,022	-0.01%
2023/03/09	7	41.21	3	40.88	41.00	4	17,743	0.02%
2023/03/08	13	41.92	13.5	41.94	42.60	-0.5	17,033	0.00%
2023/03/07	42	41.55	15	41.60	41.25	27	16,222	0.17%
2023/03/06	46	41.37	57.1	41.22	40.95	-11.1	15,670	-0.07%
2023/03/03	10	39.46	6	39.58	39.15	4	14,883	0.03%
2023/03/02	1	39.35	6	39.70	39.30	-5	14,712	-0.03%
2023/03/01	5	39.53	10.2	39.78	39.70	-5.2	14,472	-0.04%
2023/02/24	0	0.00	9	38.39	38.00	-9	13,947	-0.06%
2023/02/23	2	39.15	8	38.98	38.90	-6	13,626	-0.04%
2023/02/22	29	39.58	10.2	39.37	39.25	18.8	13,325	0.14%
2023/02/21	19	40.24	23.7	39.95	41.35	-4.7	12,743	-0.04%
2023/02/20	5	38.18	1.2	38.02	38.00	3.8	11,775	0.03%
2023/02/17	0	0.00	4	37.60	37.85	-4	11,738	-0.03%
2023/02/15	1	37.50	0	0.00	36.95	1	11,476	0.01%
2023/02/14	3	37.18	0	0.00	36.80	3	11,304	0.03%
2023/02/13	0	37.55	1	37.51	37.40	-1	11,196	-0.01%
2023/02/10	10.1	38.74	4	38.74	37.80	6.1	11,041	0.06%
2023/02/09	9.2	38.88	5.2	38.35	38.75	4	10,531	0.04%
2023/02/08	17	37.49	19.4	37.82	36.85	-2.4	9,585	-0.03%
2023/02/07	19	35.88	14	36.76	37.85	5	8,994	0.06%
2023/02/06	9	37.74	3.9	37.63	38.35	5.2	8,026	0.06%
2023/02/03	3	38.27	3.2	37.97	38.30	-0.2	7,409	0.00%
2023/02/02	17	37.17	24.1	37.30	38.00	-7.1	6,824	-0.10%
2023/02/01	25	36.26	16	36.16	36.45	9	5,941	0.15%
2023/01/31	22	34.92	30	35.29	35.20	-8	5,156	-0.16%
2023/01/30	2	32.23	26	32.60	32.60	-24	4,049	-0.59%
2023/01/17	0	0.00	2.2	29.47	29.65	-2.2	3,594	-0.06%
2023/01/16	0	0.00	1.1	29.48	29.15	-1.1	3,596	-0.03%
2023/01/13	1.1	29.22	1	29.25	29.20	0.1	3,613	0.00%
2023/01/12	0.2	29.53	0	0.00	29.35	0.2	3,685	0.00%
2023/01/11	0.1	29.88	0	0.00	29.70	0.1	3,685	0.00%
2023/01/10	1.1	29.76	1	29.85	29.65	0.1	3,701	0.00%
2023/01/09	0	0.00	2	30.35	30.40	-2	3,687	-0.05%
2023/01/05	1	31.00	0	0.00	30.40	1	3,744	0.03%
2023/01/04	2.1	30.92	0	0.00	30.65	2.1	3,743	0.06%
2022/12/30	0.1	29.90	0	0.00	29.85	0.1	3,717	0.00%
2022/12/29	0	29.55	0	0.00	29.45	0	3,859	0.00%
2022/12/27	0.1	30.50	0	0.00	30.35	0.1	3,897	0.00%
2022/12/26	0	0.00	1	30.45	30.30	-1	3,913	-0.03%
2022/12/22	1	30.55	1	30.55	30.15	0	4,023	0.00%
2022/12/20	1.1	30.75	1	30.75	29.75	0.1	4,113	0.00%
2022/12/16	0	0.00	3	30.38	30.10	-3	4,159	-0.07%
2022/12/15	1	31.30	2	30.98	31.00	-1	4,148	-0.02%
2022/12/14	0.1	30.65	1	30.90	30.85	-0.9	4,128	-0.02%
2022/12/12	0	0.00	2	29.98	30.25	-2	4,227	-0.05%
2022/12/09	2.1	30.53	0	0.00	30.05	2.1	4,290	0.05%
2022/12/07	0.1	30.38	1	29.95	29.90	-0.9	4,285	-0.02%
2022/12/06	1	30.35	0	0.00	30.20	1	4,259	0.02%
2022/12/05	0	0.00	2	31.05	31.10	-2	4,283	-0.05%
2022/12/02	3	30.98	37	31.11	30.90	-34	4,236	-0.80%
2022/12/01	0	0.00	1	30.45	30.35	-1	4,090	-0.02%
2022/11/30	0.1	30.14	0	0.00	30.00	0.1	4,014	0.00%
2022/11/29	0	30.00	0.1	30.00	30.15	-0.1	4,026	0.00%
2022/11/22	1.2	29.45	0	0.00	29.30	1.2	4,025	0.03%
2022/11/21	0	29.85	0.2	29.80	29.65	-0.2	4,037	0.00%
2022/11/18	1	29.70	2	29.95	29.60	-1	4,047	-0.02%
2022/11/17	0	30.29	130	30.08	30.05	-130	4,006	-3.24%	大賣/鉅額交易
2022/11/16	0	0.00	0.1	30.25	29.90	-0.1	3,918	0.00%
2022/11/15	13	30.22	12	30.38	30.40	1	3,853	0.03%
2022/11/10	0.1	29.50	0.1	29.15	29.05	0	3,731	0.00%
2022/11/09	2	29.88	2	30.15	29.45	0	3,743	0.00%
2022/11/07	0	0.00	1	29.65	29.55	-1	3,673	-0.03%
2022/11/04	1	29.70	11	29.58	29.85	-10	3,647	-0.27%
2022/11/03	1	28.70	0	0.00	29.00	1	3,582	0.03%
2022/10/31	0	0.00	1	27.70	27.60	-1	3,581	-0.03%
2022/10/28	1.3	27.50	0	0.00	27.40	1.3	3,635	0.03%
2022/10/25	0	0.00	2	27.70	27.65	-2	3,875	-0.05%
2022/10/24	1	27.80	0	0.00	27.40	1	4,217	0.02%
2022/10/21	1	27.50	0	0.00	27.45	1	4,228	0.02%
2022/10/20	0	27.50	0	27.60	27.30	0	4,225	0.00%
2022/10/18	0	0.00	3	28.30	28.25	-3	4,225	-0.07%
2022/10/17	1	27.05	1.1	27.63	27.80	-0.1	4,251	0.00%
2022/10/14	1	28.15	0	0.00	28.15	1	4,281	0.02%
2022/10/13	1	28.75	0	28.20	27.20	1	4,332	0.02%
2022/10/12	1	28.70	2.1	28.51	28.70	-1.1	4,314	-0.02%
2022/10/11	0	28.90	0	0.00	28.75	0	4,388	0.00%
2022/10/07	0	29.67	2	29.90	29.60	-2	4,430	-0.04%
2022/10/06	5.1	29.92	1	29.95	29.85	4.1	4,486	0.09%
2022/10/03	0	0.00	3	28.05	28.00	-3	4,462	-0.07%
2022/09/30	2	27.70	0	0.00	28.15	2	4,609	0.04%
2022/09/29	1	28.30	1	28.80	28.20	0	4,664	0.00%
2022/09/28	1	28.20	1	28.30	27.75	0	4,663	0.00%
2022/09/27	1	27.80	1	28.10	28.20	0	4,600	0.00%
2022/09/26	2.1	28.37	0	0.00	27.80	2.1	4,633	0.05%
2022/09/23	3	29.98	0.7	30.05	29.50	2.3	4,634	0.05%
2022/09/22	0.1	29.84	0	0.00	29.95	0.1	4,673	0.00%
2022/09/20	1	30.15	1.6	30.06	30.30	-0.6	4,883	-0.01%
2022/09/19	2	29.25	0	0.00	28.85	2	4,809	0.04%
2022/09/16	0.2	29.97	0	0.00	29.60	0.2	4,830	0.00%
2022/09/15	2.3	29.80	0	0.00	29.55	2.3	4,799	0.05%
2022/09/14	1	28.50	0.1	29.50	29.45	0.9	4,721	0.02%
2022/09/13	1.1	29.39	2	29.25	29.20	-0.9	4,755	-0.02%
2022/09/12	4.1	29.33	0	0.00	29.30	4.1	4,786	0.08%
2022/09/08	4	28.66	0	0.00	28.90	4	4,750	0.08%
2022/09/07	0	28.20	0	28.20	28.10	0	4,776	0.00%
2022/09/06	0.2	28.87	0.1	28.60	28.50	0.2	4,865	0.00%
2022/09/05	0.1	28.93	0	0.00	28.85	0.1	4,866	0.00%
2022/09/02	0.1	29.50	4	29.55	29.45	-3.9	4,858	-0.08%
2022/09/01	2	29.85	0	0.00	29.55	2	4,867	0.04%
2022/08/29	0.1	29.50	0.4	29.45	29.50	-0.2	4,860	0.00%
2022/08/23	0	0.00	0	30.35	30.35	0	4,826	0.00%
2022/08/22	0	0.00	1	30.90	30.55	-1	4,838	-0.02%
2022/08/19	0	0.00	0	30.55	30.55	0	4,798	0.00%
2022/08/18	0	30.50	0	0.00	30.50	0	4,790	0.00%
2022/08/17	1	30.40	0.5	30.37	30.25	0.5	4,779	0.01%
2022/08/16	50	31.20	0	0.00	31.20	50	4,682	1.07%
2022/08/15	1.3	31.22	0	0.00	31.25	1.3	4,692	0.03%
2022/08/12	0.1	30.55	0.1	30.45	30.50	0.1	4,800	0.00%
2022/08/11	50	30.55	1	30.55	30.30	49	4,891	1.00%
2022/08/08	0	0.00	2	29.15	29.70	-2	4,982	-0.04%
2022/08/05	0.2	30.28	0	30.00	29.95	0.2	4,964	0.00%
2022/08/04	1	30.25	3	30.17	29.90	-2	4,959	-0.04%
2022/08/03	3.1	30.92	0.7	30.52	30.50	2.4	4,927	0.05%
2022/08/02	0.1	31.32	0	0.00	31.35	0.1	4,893	0.00%
2022/08/01	7	32.27	5.2	32.31	31.95	1.8	4,889	0.04%
2022/07/29	33.5	31.58	2.2	31.54	31.90	31.3	4,757	0.66%
2022/07/28	1.4	30.52	1	30.40	30.40	0.4	4,468	0.01%
2022/07/26	1.2	30.33	0.1	30.25	30.10	1.1	4,433	0.02%
2022/07/22	0	0.00	2.1	31.35	31.35	-2.1	4,372	-0.05%
2022/07/21	0	0.00	0.1	30.90	31.75	-0.1	4,397	0.00%
2022/07/20	1	31.70	0.1	31.60	31.20	1	4,370	0.02%
2022/07/19	0	31.45	2	31.25	31.50	-2	4,411	-0.05%
2022/07/18	0	0.00	2.1	31.10	31.05	-2.1	4,407	-0.05%
2022/07/15	0	0.00	0.1	30.95	31.10	-0.1	4,350	0.00%
2022/07/14	3.1	30.69	0	0.00	30.90	3.1	4,320	0.07%
2022/07/13	0	0.00	0.1	30.05	30.00	-0.1	4,256	0.00%
2022/07/12	0.1	29.25	1	29.65	29.25	-0.9	4,282	-0.02%
2022/07/11	0	0.00	0.3	30.61	30.20	-0.3	4,322	-0.01%
2022/07/08	1.2	30.33	0.2	30.13	30.30	1.1	4,278	0.02%
2022/07/07	5	28.30	5	28.85	28.90	0	4,186	0.00%
2022/07/05	2	28.02	0	0.00	28.10	2	4,306	0.05%
2022/07/04	0	27.69	0	0.00	27.55	0	4,364	0.00%
2022/07/01	0.1	29.38	3	28.46	28.35	-2.9	4,636	-0.06%
2022/06/30	0.1	29.45	1	28.75	28.80	-0.9	4,741	-0.02%
2022/06/29	0	0.00	1	30.20	30.20	-1	4,745	-0.02%
2022/06/28	0	30.75	0.5	30.32	30.80	-0.4	4,778	-0.01%
2022/06/27	0	0.00	10.1	29.80	29.80	-10.1	4,773	-0.21%
2022/06/24	0	29.67	0	0.00	29.80	0	4,888	0.00%
2022/06/23	0	28.85	0	0.00	28.90	0	4,897	0.00%
2022/06/22	0	28.10	0	0.00	28.45	0	5,049	0.00%
2022/06/20	0.2	27.69	5	27.40	27.20	-4.8	5,300	-0.09%
2022/06/17	0	28.28	0	0.00	28.30	0	5,413	0.00%
2022/06/16	0	0.00	1	28.65	28.60	-1	5,606	-0.02%
2022/06/15	10	29.15	0	0.00	29.35	10	5,699	0.18%
2022/06/14	0.1	28.47	0	0.00	28.90	0.1	5,669	0.00%
2022/06/13	0	28.75	2	28.50	28.45	-2	5,760	-0.03%
2022/06/09	3	30.03	1	29.80	29.65	2	6,019	0.03%
2022/06/08	1	29.90	0	0.00	29.70	1	6,068	0.02%
2022/06/07	1.1	29.80	0	0.00	29.55	1.1	6,206	0.02%
2022/06/02	0	29.35	0	0.00	29.30	0	6,407	0.00%
2022/06/01	0.4	29.55	0	0.00	29.45	0.4	6,505	0.01%
2022/05/31	0.2	29.50	11	29.10	29.15	-10.8	6,659	-0.16%
2022/05/30	0.1	29.35	0	0.00	29.40	0.1	6,732	0.00%
2022/05/27	0.1	28.80	0	0.00	28.90	0.1	6,752	0.00%
2022/05/26	0	0.00	5.1	29.04	28.55	-5.1	6,779	-0.08%
2022/05/25	1	28.75	0	0.00	28.95	1	6,813	0.01%
2022/05/24	0	28.82	0	0.00	28.25	0	6,884	0.00%
2022/05/23	1.2	29.05	10	29.01	28.80	-8.8	6,884	-0.13%
2022/05/20	28	29.88	2.1	30.10	29.40	26	6,919	0.38%
2022/05/19	1	29.35	2.1	29.27	29.60	-1.1	6,804	-0.02%
2022/05/18	1	28.75	1	29.05	29.45	0	6,814	0.00%
2022/05/17	0.2	28.30	1	28.10	28.50	-0.8	6,817	-0.01%
2022/05/16	2.1	27.71	0	0.00	27.35	2.1	6,873	0.03%
2022/05/12	0.1	26.98	1	26.65	26.55	-0.9	6,994	-0.01%
2022/05/11	0.1	27.45	0	0.00	27.25	0.1	7,008	0.00%
2022/05/10	0.4	27.42	0	0.00	27.45	0.4	7,051	0.01%
2022/05/09	0.4	27.61	0	0.00	27.15	0.4	7,221	0.01%
2022/05/06	1.4	28.93	0	0.00	28.70	1.4	7,247	0.02%
2022/05/05	2.1	29.70	2	29.90	29.75	0.1	7,312	0.00%
2022/05/04	2	29.00	0	0.00	29.10	2	7,306	0.03%
2022/05/03	1.2	28.96	0	0.00	28.75	1.2	7,377	0.02%
2022/04/29	1.5	29.13	1	29.30	28.95	0.5	7,451	0.01%
2022/04/28	3.1	28.99	1	29.10	28.85	2.1	7,530	0.03%
2022/04/27	1.4	28.49	0	0.00	28.75	1.4	7,545	0.02%
2022/04/26	2.4	29.45	0	0.00	29.20	2.4	7,622	0.03%
2022/04/25	14.1	29.63	1	29.20	29.20	13.1	7,678	0.17%
2022/04/22	4	31.29	1	31.05	31.05	3	7,645	0.04%
2022/04/21	20	31.68	1	31.65	31.60	19	7,709	0.25%
2022/04/20	0	32.20	2	32.30	32.30	-2	7,785	-0.03%
2022/04/19	1	32.10	2	32.25	32.05	-1	7,852	-0.01%
2022/04/18	1.1	32.27	0	0.00	31.30	1.1	8,049	0.01%
2022/04/15	3	31.95	1	31.95	31.90	2	8,136	0.02%
2022/04/14	0.1	32.60	0	0.00	32.30	0.1	8,330	0.00%
2022/04/13	1	32.65	0	0.00	32.85	1	8,546	0.01%
2022/04/12	0.1	32.60	0	0.00	32.50	0.1	9,449	0.00%
2022/04/11	0.1	32.86	0	0.00	32.70	0.1	9,696	0.00%
2022/04/06	3	35.25	0	0.00	35.70	3	9,652	0.03%
2022/04/01	0	0.00	2	35.10	35.90	-2	9,998	-0.02%
2022/03/31	0	0.00	2	35.80	35.50	-2	11,313	-0.02%
2022/03/30	0	0.00	1	35.90	35.95	-1	12,911	-0.01%
2022/03/29	1	35.05	2	35.75	34.90	-1	13,307	-0.01%
2022/03/28	1	35.05	15	35.07	35.55	-14	13,210	-0.11%
2022/03/25	2	36.50	16	35.96	35.60	-14	13,187	-0.11%
2022/03/24	1	35.60	1	36.00	35.50	0	13,079	0.00%
2022/03/23	3.2	36.06	3	35.25	35.35	0.2	13,109	0.00%
2022/03/22	1.2	35.58	1	35.20	35.70	0.2	13,328	0.00%
2022/03/21	0	0.00	3	35.42	35.10	-3	13,991	-0.02%
2022/03/16	1	33.30	0	0.00	32.95	1	14,679	0.01%
2022/03/15	1	33.50	0	0.00	32.85	1	14,651	0.01%
2022/03/11	0	34.75	1	34.60	34.75	-1	14,521	-0.01%
2022/03/10	3	34.62	3	34.60	34.35	0	14,539	0.00%
2022/03/07	0	33.15	1	33.45	33.00	-1	14,967	-0.01%
2022/03/04	1.1	34.39	5	34.97	34.40	-3.9	15,099	-0.03%
2022/03/03	0	34.55	0	0.00	34.25	0	15,121	0.00%
2022/03/02	1	33.70	0	0.00	33.60	1	15,242	0.01%
2022/02/25	1	33.40	0	0.00	33.25	1	15,621	0.01%
2022/02/24	1	33.50	0	0.00	33.30	1	15,743	0.01%
2022/02/22	3	34.20	0	0.00	34.20	3	16,268	0.02%
2022/02/21	0	0.00	1	35.35	35.20	-1	16,631	-0.01%
2022/02/18	1	35.50	3	35.00	35.55	-2	17,442	-0.01%
2022/02/17	1	35.00	2	35.50	34.95	-1	17,780	-0.01%
2022/02/16	0	0.00	1	34.85	34.85	-1	18,411	-0.01%
2022/02/15	1	34.40	0	0.00	33.90	1	18,703	0.01%
2022/02/14	2	33.53	1	33.75	33.60	1	19,805	0.01%
2022/02/11	3	34.50	0	0.00	34.50	3	21,027	0.01%
2022/02/10	1	34.70	0	0.00	34.80	1	21,483	0.00%
2022/02/09	0	0.00	6	35.43	35.10	-6	21,905	-0.03%
2022/02/08	0	0.00	1	34.00	34.75	-1	22,079	0.00%
2022/02/07	1	32.90	0	0.00	33.95	1	22,587	0.00%
2022/01/26	0	0.00	1	32.00	31.95	-1	22,967	0.00%
2022/01/25	0	0.00	1	32.35	32.10	-1	23,820	0.00%
2022/01/24	1	32.70	3	32.75	32.80	-2	24,747	-0.01%
2022/01/21	3	33.98	4	33.38	33.40	-1	26,168	0.00%
2022/01/20	2	34.18	0	0.00	34.10	2	27,583	0.01%
2022/01/19	1	34.30	7	34.43	34.10	-6	28,672	-0.02%
2022/01/18	2	34.08	2	34.73	34.10	0	29,621	0.00%
2022/01/17	3	34.48	0	0.00	34.60	3	29,597	0.01%
2022/01/14	2	33.43	2	33.25	33.55	0	29,550	0.00%
2022/01/13	6	34.21	4	34.03	34.00	2	29,675	0.01%
2022/01/12	4	34.53	1	35.20	34.30	3	29,584	0.01%
2022/01/11	8	35.08	3	34.92	34.50	5	29,498	0.02%
2022/01/10	6	35.63	3.2	35.71	35.75	2.8	29,286	0.01%
2022/01/07	4	36.44	3	36.62	36.25	1	29,165	0.00%
2022/01/06	4	37.29	2	37.58	37.35	2	28,931	0.01%
2022/01/05	10	37.86	15	38.36	37.15	-5	28,728	-0.02%
2022/01/04	1	36.80	7	36.96	37.10	-6	27,826	-0.02%
2022/01/03	1	35.95	0	0.00	35.95	1	27,520	0.00%
2021/12/30	3	36.65	0	0.00	36.60	3	27,480	0.01%
2021/12/29	1	36.50	3	36.88	36.65	-2	27,441	-0.01%
2021/12/28	11	37.25	8	37.31	36.90	3	27,314	0.01%
2021/12/27	47.2	38.28	36.1	38.10	37.60	11.1	27,062	0.04%
2021/12/24	11	37.97	22.6	38.92	39.95	-11.6	26,024	-0.04%
2021/12/23	14	36.54	17	36.44	36.35	-3	24,424	-0.01%
2021/12/22	3	35.12	3	35.20	35.20	0	24,030	0.00%
2021/12/21	3	35.03	3	35.10	35.15	0	24,146	0.00%
2021/12/20	1	34.90	1	35.35	35.30	0	24,258	0.00%
2021/12/17	4	35.30	1	35.60	35.20	3	24,494	0.01%
2021/12/16	2.1	35.63	13	36.17	36.00	-10.9	25,278	-0.04%
2021/12/15	39	36.00	28	35.81	35.00	11	25,333	0.04%
2021/12/14	1	35.55	10.3	35.33	35.60	-9.3	24,657	-0.04%
2021/12/13	30	36.14	22	35.71	35.50	8	24,521	0.03%
2021/12/10	14	35.31	11	35.36	36.00	3	24,219	0.01%
2021/12/09	0.1	34.35	1	34.05	34.00	-0.9	23,755	0.00%
2021/12/08	14	34.15	14	33.76	33.80	0	23,674	0.00%
2021/12/07	3	33.87	2	33.65	33.55	1	23,573	0.00%
2021/12/06	1	33.95	0	0.00	33.80	1	23,497	0.00%
2021/12/03	2	33.18	0	33.15	33.15	2	23,397	0.01%
2021/12/02	6	32.61	25	32.65	32.35	-19	23,306	-0.08%
2021/12/01	24.1	32.87	20.1	32.68	33.25	4.1	23,147	0.02%
2021/11/30	6.1	35.58	3	35.55	35.00	3.1	22,756	0.01%
2021/11/29	15	34.53	5	34.56	34.50	10	22,557	0.04%
2021/11/26	8	34.71	11	34.52	34.40	-3	22,383	-0.01%
2021/11/25	19	35.02	8	34.59	34.40	11	22,180	0.05%
2021/11/24	15	35.02	7	34.77	34.75	8	22,068	0.04%
2021/11/23	2	35.65	7	35.44	35.20	-5	21,840	-0.02%
2021/11/22	4	36.01	19	35.45	35.40	-15	21,725	-0.07%
2021/11/19	26	36.12	10	36.06	35.90	16	21,562	0.07%
2021/11/18	2	36.35	52	36.09	36.00	-50	21,120	-0.24%
2021/11/17	40	38.24	23	37.84	37.30	17	20,685	0.08%
2021/11/16	10	36.69	3	36.82	37.25	7	19,849	0.04%
2021/11/15	9	37.62	30	37.38	37.25	-21	19,423	-0.11%
2021/11/12	1	35.80	5	35.75	35.85	-4	18,705	-0.02%
2021/11/11	54	37.30	19	37.87	36.25	35	18,338	0.19%
2021/11/10	112	37.51	103	37.27	37.10	9	17,216	0.05%	大買/大賣/
2021/11/09	7	35.24	12	34.91	34.90	-5	15,946	-0.03%
2021/11/08	2	34.33	7	34.51	34.70	-5	15,597	-0.03%
2021/11/05	9	33.84	1	33.95	34.25	8	15,295	0.05%
2021/11/04	7	34.75	5	34.33	34.40	2	14,950	0.01%
2021/11/03	13	33.72	9	33.66	33.30	4	14,421	0.03%
2021/11/02	46	34.70	48	33.96	33.10	-2	14,291	-0.01%
2021/11/01	62	35.93	62	35.83	36.30	0	13,606	0.00%
2021/10/29	44	34.18	42	34.28	34.60	2	12,750	0.02%
2021/10/28	63	32.50	33	32.49	32.20	30	11,254	0.27%
2021/10/27	27	30.55	51	31.45	31.95	-24	9,770	-0.25%
2021/10/26	17.1	30.34	12	30.18	29.05	5.1	8,702	0.06%
2021/10/25	1	28.40	19	28.39	28.45	-18	7,660	-0.23%
2021/10/21	1	28.55	1	28.45	28.00	0	8,139	0.00%
2021/10/20	2	27.45	0	0.00	27.55	2	7,934	0.03%
2021/10/15	0	0.00	2	26.80	26.80	-2	7,937	-0.03%
2021/10/13	1	26.90	0	0.00	26.60	1	7,905	0.01%
2021/10/12	2	27.75	4	27.63	27.25	-2	7,841	-0.03%
2021/10/08	7	28.21	0	28.50	28.05	7	7,779	0.09%
2021/10/07	0	0.00	1	28.35	28.55	-1	7,768	-0.01%
2021/10/06	2	28.50	2	28.43	27.50	0	7,741	0.00%
2021/10/05	10	28.29	11	28.30	28.30	-1	7,721	-0.01%
2021/10/04	9	29.06	16	28.84	28.80	-7	7,622	-0.09%
2021/10/01	25	28.53	21.2	28.76	28.50	3.8	7,383	0.05%
2021/09/30	4	28.70	25	28.60	28.45	-21	7,122	-0.29%
2021/09/29	27	28.29	11	28.35	28.25	16	7,123	0.22%
2021/09/28	10	28.23	8	28.55	28.75	2	7,226	0.03%
2021/09/27	18	28.49	9	28.35	28.10	9	7,833	0.11%
2021/09/24	32.1	29.00	21	29.26	28.90	11.1	8,042	0.14%
2021/09/23	14.6	29.32	4	29.19	29.35	10.6	7,733	0.14%
2021/09/22	5	27.85	26	28.86	29.40	-21	6,798	-0.31%
2021/09/17	1	28.00	0	0.00	27.90	1	6,444	0.02%
2021/09/16	0	0.00	5	27.95	27.25	-5	6,417	-0.08%
2021/09/15	1	27.30	1	27.60	27.35	0	6,317	0.00%
2021/09/06	0	0.00	1	27.70	26.80	-1	6,296	-0.02%
2021/09/01	0	0.00	4	27.25	27.25	-4	6,095	-0.07%
2021/08/27	1	26.80	1	26.60	26.60	0	6,056	0.00%
2021/08/25	4	26.70	0	0.00	26.70	4	5,983	0.07%
2021/08/20	1	25.75	1	25.55	25.50	0	6,031	0.00%
2021/08/18	1	25.60	0	0.00	26.40	1	6,042	0.02%
2021/08/16	0	0.00	1	26.40	26.45	-1	6,022	-0.02%
2021/08/13	0	0.00	2	27.05	27.00	-2	5,997	-0.03%
2021/08/12	4	28.00	15.4	27.61	27.30	-11.4	5,980	-0.19%
2021/08/11	20.4	27.54	10	27.76	27.90	10.4	5,844	0.18%
2021/08/10	2	27.40	3	27.25	27.25	-1	5,705	-0.02%
2021/08/09	0	0.00	2.1	27.91	27.80	-2.1	5,752	-0.04%
2021/08/06	21	28.43	17.1	28.67	28.45	3.9	5,749	0.07%
2021/08/05	2	27.75	0	0.00	27.50	2	5,460	0.04%
2021/08/04	0	0.00	2	27.85	28.05	-2	5,397	-0.04%
2021/07/30	2	27.10	2	26.95	26.95	0	5,531	0.00%
2021/07/28	4	27.53	3	27.33	27.50	1	5,589	0.02%
2021/07/27	14.1	27.87	3	28.02	28.30	11.1	5,543	0.20%
2021/07/26	1	26.95	3	26.92	26.80	-2	5,184	-0.04%
2021/07/21	1	26.60	1	26.25	25.90	0	5,396	0.00%
2021/07/20	1.1	26.67	2	26.45	26.45	-0.9	5,393	-0.02%
2021/07/19	1	26.95	12	27.05	26.95	-11	5,420	-0.20%
2021/07/15	2	26.50	0	0.00	26.75	2	5,614	0.04%
2021/07/14	3	26.67	2	26.50	26.50	1	5,657	0.02%
2021/07/12	2	26.85	0	0.00	27.55	2	5,613	0.04%
2021/07/09	7	26.75	1	26.90	26.85	6	5,555	0.11%
2021/07/08	3	27.28	2	27.43	27.25	1	5,633	0.02%
2021/07/07	4	27.68	0	0.00	27.35	4	5,739	0.07%
2021/07/06	0	0.00	15	28.16	27.90	-15	5,753	-0.26%
2021/07/05	3	28.98	5	29.19	28.85	-2	5,841	-0.03%
2021/07/02	23	28.63	3	28.58	28.90	20	5,701	0.35%
2021/07/01	7	27.56	1	27.00	27.50	6	5,185	0.12%
2021/06/29	1	25.85	0	0.00	25.85	1	5,802	0.02%
2021/06/25	1	27.70	1	27.70	27.70	0	5,871	0.00%
2021/06/24	1	27.20	0	0.00	27.15	1	5,800	0.02%
2021/06/11	1	27.00	0	0.00	26.85	1	6,058	0.02%
2021/06/04	1	26.60	0	0.00	26.30	1	6,241	0.02%
2021/06/02	0	0.00	1	27.10	26.80	-1	6,332	-0.02%
2021/05/27	5	25.50	0	0.00	26.10	5	6,493	0.08%
2021/05/26	10	25.68	0.1	25.75	25.70	10	6,527	0.15%
2021/05/24	1	25.20	2	25.63	25.75	-1	6,556	-0.02%
2021/05/21	1	25.45	0	0.00	25.50	1	6,611	0.02%
2021/05/20	0	0.00	1	25.30	25.15	-1	6,854	-0.01%
2021/05/18	0	0.00	2	24.28	24.80	-2	6,952	-0.03%
2021/05/17	2	23.50	0	0.00	23.00	2	6,981	0.03%
2021/05/14	0	0.00	15	24.80	24.80	-15	6,950	-0.22%
2021/05/12	0	0.00	1	26.50	25.45	-1	6,988	-0.01%
2021/05/11	0	0.00	10	26.85	26.55	-10	6,855	-0.15%
2021/05/10	0	0.00	3	29.05	28.25	-3	6,814	-0.04%
2021/05/07	1	29.00	0	0.00	28.95	1	6,742	0.01%
2021/05/06	1	28.40	0	0.00	29.05	1	6,726	0.01%
2021/05/05	0	0.00	2	27.35	27.20	-2	6,620	-0.03%
2021/05/04	2	27.30	0	0.00	27.20	2	6,710	0.03%
2021/04/28	6	29.68	0	0.00	29.90	6	6,596	0.09%
2021/04/22	7	29.46	0	0.00	29.05	7	6,618	0.11%
2021/04/20	0	0.00	1	29.50	29.65	-1	6,499	-0.02%
2021/04/19	1	29.55	0	0.00	29.45	1	6,594	0.02%
2021/04/16	0	29.45	0	0.00	29.25	0	6,646	0.00%
2021/04/15	1	29.15	1	29.15	29.05	0	6,984	0.00%
2021/04/13	8	29.64	5	29.53	29.25	3	7,860	0.04%
2021/04/12	0	0.00	6	29.95	30.15	-6	7,837	-0.08%
2021/04/09	0	0.00	2	30.10	30.10	-2	7,846	-0.03%
2021/04/08	5	30.86	0	0.00	30.95	5	7,669	0.07%
2021/04/07	8	31.17	3	31.10	31.30	5	7,565	0.07%
2021/04/06	5	31.29	6	30.80	31.35	-1	7,343	-0.01%
2021/04/01	7	29.75	2.2	29.87	29.90	4.8	6,835	0.07%
2021/03/25	3	29.00	0	0.00	28.70	3	6,643	0.05%
2021/03/23	1.1	28.81	0	0.00	28.75	1.1	6,679	0.02%
2021/03/22	4	29.00	0	0.00	29.20	4	6,663	0.06%
2021/03/19	0	0.00	3	28.90	28.90	-3	6,684	-0.04%
2021/03/16	0	28.60	0	0.00	28.40	0	6,885	0.00%
2021/03/12	0	0.00	1	28.55	28.55	-1	7,075	-0.01%
2021/03/11	3	28.45	0	0.00	28.70	3	7,383	0.04%
2021/03/10	1	28.55	0	0.00	28.55	1	7,414	0.01%
2021/03/09	1	28.60	0	0.00	28.60	1	7,626	0.01%
2021/03/05	45	28.83	29	28.86	29.30	16	7,831	0.20%
2021/03/02	0	0.00	4	28.90	28.90	-4	8,466	-0.05%
2021/02/26	1	29.05	0	0.00	29.30	1	9,090	0.01%
2021/02/23	4	29.70	0	0.00	29.70	4	9,582	0.04%
2021/02/19	0	0.00	9	29.17	29.75	-9	9,340	-0.10%
2021/02/18	1	29.05	0	0.00	29.15	1	9,323	0.01%
2021/02/17	0	0.00	2	28.73	28.95	-2	9,339	-0.02%
2021/02/05	2	28.75	0	0.00	28.85	2	9,308	0.02%
2021/02/04	25	29.20	24	29.12	29.10	1	9,358	0.01%
2021/02/03	2	28.50	2	28.65	28.50	0	9,326	0.00%
2021/02/02	0	0.00	1	28.20	28.20	-1	9,438	-0.01%
2021/02/01	2	27.70	4	27.45	27.90	-2	9,682	-0.02%
2021/01/28	0	0.00	1	28.85	28.80	-1	9,829	-0.01%
2021/01/27	0	0.00	1	28.85	29.15	-1	9,855	-0.01%
2021/01/26	3	28.88	1	28.90	28.85	2	9,887	0.02%
2021/01/25	0.1	28.60	0	0.00	28.40	0.1	9,849	0.00%
2021/01/22	0	0.00	2	28.30	28.60	-2	9,901	-0.02%
2021/01/21	1	28.00	5	28.38	27.95	-4	9,941	-0.04%
2021/01/20	1.1	28.90	0	0.00	28.20	1.1	10,007	0.01%
2021/01/19	1	29.35	0	0.00	29.20	1	9,997	0.01%
2021/01/18	8	29.16	10	28.72	29.15	-2	10,064	-0.02%
2021/01/15	3	29.32	2	29.20	28.80	1	10,122	0.01%
2021/01/14	2	29.55	0	0.00	29.55	2	10,154	0.02%
2021/01/13	2	29.15	2	29.33	29.05	0	10,198	0.00%
2021/01/12	0.1	29.10	2	28.95	29.00	-1.9	10,221	-0.02%
2021/01/11	2	29.75	0	0.00	29.65	2	10,156	0.02%
2021/01/08	12.1	30.23	15	29.96	30.20	-3	10,271	-0.03%
2021/01/07	28	30.98	33	30.70	31.25	-5	10,264	-0.05%
2021/01/05	0	0.00	2	29.40	29.50	-2	10,848	-0.02%
2021/01/04	3	29.35	2	29.23	29.30	1	10,806	0.01%
2020/12/31	20	29.15	11	29.01	28.95	9	10,719	0.08%
2020/12/30	3	29.17	15	29.05	29.00	-12	10,720	-0.11%
2020/12/28	1	28.65	10	28.90	29.05	-9	10,807	-0.08%
2020/12/25	1	28.80	0	0.00	28.85	1	10,741	0.01%
2020/12/22	2	28.35	0	0.00	27.80	2	10,587	0.02%
2020/12/18	2	27.85	0	0.00	28.00	2	10,552	0.02%
2020/12/17	2	28.53	0	0.00	28.30	2	10,550	0.02%
2020/12/16	0	0.00	3	28.43	28.50	-3	10,647	-0.03%
2020/12/15	1	28.06	2	28.00	28.05	-1	10,752	-0.01%
2020/12/11	1	28.20	0	0.00	28.55	1	10,797	0.01%
2020/12/10	15	28.86	2	28.70	28.95	13	10,799	0.12%
2020/12/09	1	29.75	3	29.67	29.45	-2	10,678	-0.02%
2020/12/08	3	29.70	2	29.90	29.65	1	10,686	0.01%
2020/12/07	4	30.64	5	30.04	30.10	-1	10,646	-0.01%
2020/12/04	1	29.60	0	0.00	29.55	1	10,389	0.01%
2020/12/03	6	29.89	7	29.84	29.65	-1	10,475	-0.01%
2020/12/02	1	29.80	16	29.52	29.35	-15	10,456	-0.14%
2020/12/01	0	0.00	2	29.33	29.25	-2	10,437	-0.02%
2020/11/30	2	29.53	5	29.70	29.55	-3	10,438	-0.03%
2020/11/27	3	28.88	7	29.03	28.90	-4	10,370	-0.04%
2020/11/26	2.5	28.88	8	28.71	28.60	-5.5	10,410	-0.05%
2020/11/25	5	28.95	2	28.93	28.70	3	10,293	0.03%
2020/11/24	10	27.94	3	27.72	28.00	7	9,916	0.07%
2020/11/23	0	0.00	1	26.95	27.05	-1	10,531	-0.01%
2020/11/20	0	0.00	3	26.50	26.50	-3	10,995	-0.03%
2020/11/18	2	26.35	4	26.48	26.40	-2	12,277	-0.02%
2020/11/17	3	26.43	4	26.35	26.30	-1	12,330	-0.01%
2020/11/13	0	0.00	1	26.75	26.70	-1	12,918	-0.01%
2020/11/11	5	26.60	0	0.00	27.00	5	13,063	0.04%
2020/11/10	2	26.95	0	0.00	26.60	2	13,212	0.02%
2020/11/09	3	27.13	6	27.05	27.25	-3	13,237	-0.02%
2020/11/06	6	26.91	1	26.80	26.95	5	13,109	0.04%
2020/11/05	1	27.05	17	27.16	27.05	-16	13,502	-0.12%
2020/11/04	18	26.71	0	0.00	26.70	18	14,041	0.13%
2020/11/03	5	26.50	0	0.00	26.65	5	14,123	0.04%
2020/11/02	0	0.00	3	26.25	26.25	-3	14,129	-0.02%
2020/10/30	2	26.85	6	26.45	26.10	-4	14,159	-0.03%
2020/10/29	11	26.30	2	26.50	26.60	9	14,257	0.06%
2020/10/28	2	27.00	0	0.00	26.80	2	14,356	0.01%
2020/10/27	0	0.00	1	26.65	26.65	-1	14,261	-0.01%
2020/10/26	3	27.12	3	27.20	27.00	0	14,253	0.00%
2020/10/23	5	26.89	2	26.95	26.80	3	14,219	0.02%
2020/10/22	4	26.78	6	26.78	26.65	-2	14,153	-0.01%
2020/10/21	2	26.80	2	26.65	26.60	0	14,090	0.00%
2020/10/20	3	26.55	1	26.40	26.55	2	14,113	0.01%
2020/10/19	6	26.57	2	26.75	26.40	4	14,127	0.03%
2020/10/16	5	26.84	6	26.57	26.30	-1	14,211	-0.01%
2020/10/15	15	26.97	8	27.02	26.70	7	14,127	0.05%
2020/10/14	14	27.50	13	27.80	27.35	1	13,843	0.01%
2020/10/13	2	26.00	75	25.90	26.85	-73	13,162	-0.55%
2020/10/08	0	0.00	1	25.15	25.15	-1	13,148	-0.01%
2020/10/07	0	0.00	1	24.90	25.15	-1	13,411	-0.01%
2020/10/06	1	25.10	6	25.06	25.20	-5	13,424	-0.04%
2020/09/30	0	0.00	6	23.65	23.95	-6	13,412	-0.04%
2020/09/28	0	0.00	3	23.80	24.00	-3	13,556	-0.02%
2020/09/25	20	23.74	10	23.43	23.30	10	13,669	0.07%
2020/09/24	10	24.15	0	0.00	24.05	10	13,606	0.07%
2020/09/23	1	24.60	0	0.00	24.65	1	13,637	0.01%
2020/09/22	10	24.85	0	0.00	24.90	10	13,792	0.07%
2020/09/21	13	25.79	2	25.70	25.55	11	13,707	0.08%
2020/09/17	0	0.00	5	25.36	25.40	-5	13,518	-0.04%
2020/09/16	5	25.24	5	25.50	25.15	0	13,427	0.00%
2020/09/15	45	24.97	5	25.05	25.35	40	13,387	0.30%
2020/09/14	5.1	24.79	1	24.40	24.70	4.1	13,326	0.03%
2020/09/11	3	24.77	5	24.75	24.30	-2	13,291	-0.02%
2020/09/10	0	0.00	8	25.03	25.05	-8	13,146	-0.06%
2020/09/09	7	25.19	14	25.33	25.30	-7	13,065	-0.05%
2020/09/08	33	25.88	36	25.92	25.65	-3	12,970	-0.02%
2020/09/07	13	25.77	25	25.76	25.60	-12	12,800	-0.09%
2020/09/04	3	25.05	5.1	25.20	25.40	-2.1	12,613	-0.02%
2020/09/03	8	25.34	6	25.64	25.30	2	12,470	0.02%
2020/09/02	17	25.56	32	25.66	25.50	-15	12,328	-0.12%
2020/09/01	30	25.30	0	0.00	25.25	30	12,153	0.25%
2020/08/31	6	26.02	4	25.90	25.85	2	11,924	0.02%
2020/08/28	6	26.23	62	26.35	26.20	-56	11,663	-0.48%
2020/08/27	117	26.55	107	26.67	26.30	10	11,390	0.09%	大買/大賣/
2020/08/26	13	25.99	6	25.94	25.65	7	10,297	0.07%
2020/08/25	15	25.41	12	25.53	26.40	3	9,697	0.03%
2020/08/24	10	24.60	10	25.00	24.95	0	8,780	0.00%
2020/08/21	15	23.62	31	23.78	24.00	-16	8,376	-0.19%
2020/08/20	27	23.50	5	24.50	23.40	22	8,269	0.27%
2020/08/19	6	25.29	17	25.75	25.45	-11	7,991	-0.14%
2020/08/18	7	24.31	26	24.57	24.80	-19	7,530	-0.25%
2020/08/17	48	24.69	20	24.94	24.70	28	7,421	0.38%
2020/08/14	2	24.55	23	24.81	24.85	-21	7,251	-0.29%
2020/08/13	19	24.23	6	24.71	24.00	13	7,003	0.19%
2020/08/12	14	24.41	10	24.63	24.55	4	6,865	0.06%
2020/08/11	22	24.63	20	24.89	24.80	2	6,718	0.03%
2020/08/10	6	24.91	5	24.68	25.30	1	6,250	0.02%
2020/08/06	1	23.25	0	0.00	23.10	1	5,373	0.02%
2020/08/04	2	23.38	1	23.30	23.30	1	5,214	0.02%
2020/08/03	0	0.00	3	23.20	23.20	-3	5,131	-0.06%
2020/07/30	0	0.00	1	22.55	22.70	-1	4,934	-0.02%
2020/07/22	0	0.00	1	22.65	23.25	-1	4,529	-0.02%
2020/07/21	1	22.20	20	22.90	22.40	-19	4,421	-0.43%
2020/07/20	10	22.60	5	23.20	22.65	5	4,303	0.12%
2020/07/17	22	22.78	1	23.40	23.15	21	4,216	0.50%
2020/07/16	32	22.89	32	23.26	23.60	0	3,989	0.00%
2020/07/10	2	21.20	0	0.00	21.10	2	2,971	0.07%
2020/07/08	0.1	20.75	0	0.00	20.70	0.1	2,907	0.00%
2020/07/06	10	21.00	20	20.90	20.55	-10	2,786	-0.36%
2020/07/01	0	0.00	15	20.95	21.00	-15	2,564	-0.58%
2020/06/29	1	19.60	0	0.00	19.55	1	2,360	0.04%
2020/06/24	13	20.95	0	0.00	20.95	13	2,304	0.56%
2020/06/23	0.1	20.80	0	0.00	20.80	0.1	2,372	0.00%
2020/06/17	0	0.00	1	20.60	20.65	-1	2,377	-0.04%
2020/06/16	4	20.50	0	0.00	20.55	4	2,414	0.17%
2020/06/15	0	20.35	0	0.00	20.30	0	2,501	0.00%
2020/06/12	4	20.25	0	0.00	20.30	4	2,519	0.16%
2020/06/10	0.1	21.00	0	0.00	20.90	0.1	2,554	0.00%
2020/05/29	5	20.55	0	0.00	20.40	5	2,810	0.18%
2020/05/28	0	0.00	5	20.65	20.40	-5	2,816	-0.18%
2020/05/26	0	0.00	5	20.65	20.40	-5	2,887	-0.17%
2020/05/19	3	20.15	15	20.57	20.55	-12	3,059	-0.39%
2020/05/15	2	20.15	0	0.00	19.95	2	3,112	0.06%
2020/05/14	10	20.13	5	20.05	20.00	5	3,180	0.16%
2020/05/11	0	20.55	0	0.00	20.40	0	3,273	0.00%
2020/05/08	10	20.43	1	20.55	20.40	9	3,271	0.28%
2020/05/07	5	20.80	10	20.86	21.20	-5	3,191	-0.16%
2020/05/06	5	20.40	0	0.00	20.50	5	3,212	0.16%
2020/05/04	9	20.48	0	0.00	20.50	9	3,346	0.27%
2020/04/30	6	20.63	4	20.89	20.90	2	3,364	0.06%
2020/04/29	0	0.00	1	20.55	20.50	-1	3,390	-0.03%
2020/04/27	0	0.00	7	20.20	20.20	-7	3,585	-0.20%
2020/04/24	1	20.10	6	20.18	20.10	-5	3,622	-0.14%
2020/04/23	0	0.00	5	19.75	19.75	-5	3,599	-0.14%
2020/04/22	0	0.00	1	18.85	19.30	-1	3,682	-0.03%
2020/04/21	15	19.67	0	0.00	19.20	15	3,741	0.40%
2020/04/17	0	0.00	4	20.00	19.90	-4	3,946	-0.10%
2020/04/14	5	19.85	10	19.90	20.00	-5	3,916	-0.13%
2020/04/13	0	0.00	5	19.65	19.80	-5	3,913	-0.13%
2020/04/09	0	19.25	10	19.15	19.10	-10	3,886	-0.26%
2020/04/08	1	19.16	11	19.11	19.25	-10	3,879	-0.26%
2020/04/07	0	0.00	15	18.65	18.65	-15	3,880	-0.39%
2020/04/06	0	18.50	10	18.25	18.30	-10	3,965	-0.25%
2020/04/01	0	18.35	5	18.15	18.10	-5	3,974	-0.13%
2020/03/30	5	17.70	0	0.00	18.05	5	4,001	0.12%
2020/03/27	20	18.28	12	18.79	18.20	8	4,021	0.20%
2020/03/26	1	17.30	20	17.60	17.70	-19	3,905	-0.49%
2020/03/25	25	17.80	0	0.00	17.70	25	3,884	0.64%
2020/03/24	0	0.00	3	16.95	16.90	-3	3,869	-0.08%
2020/03/20	0.1	16.85	5	16.45	16.85	-4.9	3,879	-0.13%
2020/03/19	10	15.85	3	15.35	15.35	7	3,869	0.18%
2020/03/17	5	17.40	0	0.00	17.40	5	3,870	0.13%
2020/03/16	1	18.70	2	18.95	18.25	-1	3,862	-0.03%
2020/03/13	6	18.33	4	18.95	18.80	2	3,864	0.05%
2020/03/12	2	19.90	0	0.00	19.90	2	3,867	0.05%
2020/03/10	0	0.00	4	21.50	21.85	-4	3,833	-0.10%
2020/03/09	19	22.39	0	0.00	22.05	19	3,775	0.50%
2020/03/06	6	23.00	0	0.00	22.95	6	3,723	0.16%
2020/03/05	2	23.20	0	0.00	23.30	2	3,712	0.05%
2020/03/04	6	23.10	0	0.00	23.10	6	3,770	0.16%
2020/03/03	0	0.00	2	23.70	23.30	-2	3,815	-0.05%
2020/03/02	39	23.09	38	23.15	23.10	1	3,978	0.03%
2020/02/27	12	23.62	2	23.45	23.35	10	4,062	0.25%
2020/02/26	4	23.88	1	23.95	23.95	3	4,114	0.07%
2020/02/25	0	0.00	14	24.03	24.05	-14	4,137	-0.34%
2020/02/24	2	24.03	0	0.00	24.05	2	4,155	0.05%
2020/02/21	4	24.49	0	0.00	24.35	4	4,146	0.10%
2020/02/20	4	24.51	0	0.00	24.50	4	4,153	0.10%
2020/02/19	4	24.40	5	24.40	24.35	-1	4,138	-0.02%
2020/02/18	0	0.00	1	23.95	24.10	-1	4,320	-0.02%
2020/02/17	0	0.00	3	24.00	24.05	-3	4,607	-0.07%
2020/02/14	0	0.00	9	23.42	23.55	-9	4,521	-0.20%
2020/02/13	0	0.00	5	23.60	23.35	-5	4,508	-0.11%
2020/02/11	0	0.00	3	23.05	23.10	-3	4,486	-0.07%
2020/02/10	2	22.70	0	0.00	22.65	2	4,491	0.04%
2020/02/07	7	22.95	0	0.00	22.95	7	4,514	0.16%
2020/02/06	0	0.00	24	23.31	23.35	-24	4,491	-0.53%
2020/02/04	5	22.75	0	0.00	22.80	5	4,384	0.11%
2020/02/03	2	22.55	0	0.00	22.50	2	4,378	0.05%
2020/01/31	0	0.00	10	23.30	23.30	-10	4,319	-0.23%
2020/01/30	37	23.21	10	23.63	22.85	27	4,275	0.63%
2020/01/20	0	0.00	5	25.40	25.35	-5	4,161	-0.12%
2020/01/17	8	25.07	0	0.00	25.10	8	4,193	0.19%
2020/01/16	8	25.36	0	0.00	25.25	8	4,164	0.19%
2020/01/15	0	0.00	10	24.95	25.15	-10	4,079	-0.25%
2020/01/13	0	0.00	26	24.71	24.85	-26	3,956	-0.66%
2020/01/09	0	0.00	7	23.91	23.95	-7	3,825	-0.18%
2020/01/08	5	23.65	0	0.00	23.60	5	3,819	0.13%
2020/01/07	5	23.75	0	0.00	23.80	5	3,796	0.13%
2020/01/06	10	24.05	0	0.00	23.95	10	3,775	0.26%
2020/01/03	8	24.16	3	24.20	24.25	5	3,793	0.13%
2019/12/31	5	24.15	1	24.35	24.15	4	3,841	0.10%
2019/12/30	4	24.46	3	24.50	24.50	1	3,801	0.03%
2019/12/26	0	0.00	1	24.15	24.05	-1	3,664	-0.03%
2019/12/24	0	0.00	1	23.95	23.95	-1	3,652	-0.03%
2019/12/18	2	23.85	0	0.00	23.75	2	3,654	0.05%
2019/12/17	1	23.80	0	0.00	23.80	1	3,649	0.03%
2019/12/16	0	0.00	1	23.60	23.75	-1	3,639	-0.03%
2019/12/13	1	23.60	0	0.00	23.60	1	3,609	0.03%
2019/12/11	2	24.15	0	0.00	24.20	2	3,511	0.06%
2019/12/09	0	0.00	10	24.03	23.90	-10	3,438	-0.29%
2019/12/06	5	23.45	6	23.72	23.70	-1	3,371	-0.03%
2019/12/05	5	23.55	6	23.81	23.60	-1	3,373	-0.03%
2019/12/04	1	23.50	0	0.00	23.55	1	3,393	0.03%
2019/12/02	0	0.00	6	23.71	23.50	-6	3,554	-0.17%
2019/11/29	15	23.53	0	0.00	23.60	15	3,547	0.42%
2019/11/28	1	24.15	0	0.00	23.90	1	3,500	0.03%
2019/11/27	6	24.58	6	24.76	24.35	0	3,552	0.00%
2019/11/25	10	23.80	0	0.00	23.70	10	3,296	0.30%
2019/11/21	5	23.15	1	23.25	23.25	4	3,227	0.12%
2019/11/19	0	0.00	1	23.15	23.35	-1	3,395	-0.03%
2019/11/18	0	0.00	2	23.60	23.15	-2	3,401	-0.06%
2019/11/15	3	23.53	3	23.38	23.25	0	3,352	0.00%
2019/11/14	0	0.00	21	22.88	22.95	-21	3,139	-0.67%
2019/11/11	6	21.83	0	0.00	21.60	6	2,949	0.20%
2019/11/08	5	22.45	5	22.55	22.60	0	2,965	0.00%
2019/11/06	0	0.00	5	22.85	22.55	-5	3,240	-0.15%
2019/10/30	0	0.00	3	22.40	22.40	-3	3,290	-0.09%
2019/10/29	0	0.00	2	22.50	22.25	-2	3,367	-0.06%
2019/10/08	2	22.30	0	0.00	22.00	2	3,443	0.06%
2019/10/07	0	0.00	16	21.65	22.30	-16	3,385	-0.47%
2019/10/03	6	21.45	0	0.00	21.50	6	3,442	0.17%
2019/10/02	10	21.45	0	0.00	21.50	10	3,470	0.29%
2019/09/27	3	21.55	0	0.00	21.30	3	3,464	0.09%
2019/09/23	5	22.55	5	22.50	22.50	0	3,460	0.00%
2019/09/16	1	22.10	0	0.00	21.95	1	3,446	0.03%
2019/09/12	0	0.00	2	22.30	22.25	-2	3,604	-0.06%
2019/09/11	1	22.20	0	0.00	22.15	1	3,596	0.03%
2019/09/10	1	22.10	0	0.00	22.10	1	3,584	0.03%
2019/09/09	2	22.35	1	22.55	22.35	1	3,556	0.03%
2019/09/06	4	22.69	0	0.00	22.65	4	3,516	0.11%
2019/09/05	2	23.03	0	0.00	22.95	2	3,455	0.06%
2019/09/04	0	0.00	1	22.30	22.65	-1	3,324	-0.03%
2019/09/03	2	22.38	0	0.00	22.35	2	3,285	0.06%
2019/08/27	2	22.05	0	0.00	21.95	2	3,082	0.06%
2019/08/26	7	21.47	10	21.65	21.55	-3	3,101	-0.10%
2019/08/23	11	22.07	0	0.00	22.05	11	3,080	0.36%
2019/08/22	5	23.26	9	23.24	23.40	-4	2,951	-0.14%
2019/08/19	1	23.05	51	23.03	23.10	-50	2,763	-1.81%
2019/08/16	0	0.00	3	22.70	22.85	-3	2,745	-0.11%
2019/08/15	1	22.85	0	0.00	22.80	1	2,707	0.04%
2019/08/14	1	23.15	10	23.50	23.10	-9	2,666	-0.34%
2019/08/12	3	23.65	25	23.56	23.55	-22	2,551	-0.86%
2019/08/08	1	22.65	0	0.00	22.75	1	2,376	0.04%
2019/08/07	0	0.00	2	22.30	22.25	-2	2,279	-0.09%
2019/08/05	1	21.85	0	0.00	21.85	1	2,270	0.04%
2019/08/02	4	21.93	2	22.15	21.90	2	2,278	0.09%
2019/07/31	1	22.20	1	22.60	22.70	0	2,251	0.00%
2019/07/17	0	0.00	2	21.40	21.35	-2	2,297	-0.09%
2019/07/09	5	21.25	5	21.15	21.15	0	2,893	0.00%
2019/07/05	0	0.00	10	20.70	20.60	-10	2,852	-0.35%
2019/07/04	10	20.70	0	0.00	20.70	10	3,155	0.32%
2019/07/01	0	0.00	1	20.50	20.55	-1	3,357	-0.03%
2019/06/28	6	20.28	5	20.35	20.40	1	3,382	0.03%
2019/06/21	0	0.00	1	20.70	20.45	-1	3,496	-0.03%
2019/06/20	9	21.33	12	21.19	21.10	-3	3,487	-0.09%
2019/06/19	0	0.00	23	19.75	19.75	-23	3,382	-0.68%
2019/06/18	0	0.00	11	19.60	19.50	-11	3,596	-0.31%
2019/06/17	0	0.00	7	19.65	19.50	-7	3,694	-0.19%
2019/06/14	0	0.00	16	19.69	19.60	-16	3,730	-0.43%
2019/06/13	0	0.00	9	19.74	19.60	-9	3,763	-0.24%
2019/06/12	0	0.00	2	19.80	19.75	-2	3,796	-0.05%
2019/06/05	8	19.44	0	0.00	19.40	8	4,262	0.19%
2019/06/04	4	19.35	0	0.00	19.30	4	4,378	0.09%
2019/06/03	5	19.25	0	0.00	19.40	5	4,471	0.11%
2019/05/31	13	19.77	0	0.00	19.70	13	4,548	0.29%
2019/05/30	8	19.22	0	0.00	19.30	8	4,622	0.17%
2019/05/29	10	18.80	0	0.00	18.95	10	5,010	0.20%
2019/05/24	0	0.00	1	19.05	19.05	-1	5,169	-0.02%
2019/05/17	1	19.95	0	0.00	19.30	1	5,307	0.02%
2019/05/16	0	0.00	5	19.99	19.85	-5	5,331	-0.09%
2019/05/14	2	20.15	0	0.00	20.20	2	5,430	0.04%
2019/05/13	12	20.68	0	0.00	20.75	12	5,468	0.22%
2019/05/10	1	21.05	0	0.00	20.60	1	5,498	0.02%
2019/05/08	4	21.70	0	0.00	21.85	4	5,716	0.07%
2019/05/07	5	22.05	0	0.00	22.05	5	5,742	0.09%
2019/05/06	18	22.18	0	0.00	22.00	18	5,720	0.31%
2019/05/03	2	23.10	24	22.97	22.80	-22	5,639	-0.39%
2019/05/02	1	22.80	11	22.86	22.90	-10	5,555	-0.18%
2019/04/29	2	22.30	2	22.20	22.20	0	5,488	0.00%
2019/04/26	2	22.25	0	0.00	22.25	2	5,475	0.04%
2019/04/25	5	22.90	25	22.92	22.75	-20	5,471	-0.37%
2019/04/23	1	22.70	2	22.70	22.60	-1	5,495	-0.02%
2019/04/22	0	0.00	1	22.80	22.90	-1	5,439	-0.02%
2019/04/19	0	0.00	13	22.45	22.45	-13	5,308	-0.24%
2019/04/18	16	22.25	1	22.50	22.00	15	5,233	0.29%
2019/04/16	1	22.65	0	0.00	22.45	1	5,118	0.02%
2019/04/15	1	22.15	2	22.45	22.50	-1	4,977	-0.02%
2019/04/10	7	22.31	14	22.22	22.10	-7	4,723	-0.15%
2019/04/09	5	21.45	18	21.44	21.80	-13	4,415	-0.29%
2019/04/08	0	0.00	6	21.05	20.95	-6	4,251	-0.14%
2019/04/02	0	0.00	1	20.65	20.70	-1	4,189	-0.02%
2019/04/01	3	20.72	0	0.00	20.55	3	4,156	0.07%
2019/03/29	7	20.82	5	20.87	20.85	2	4,083	0.05%
2019/03/28	12	20.80	0	0.00	20.90	12	4,051	0.30%
2019/03/27	11	20.95	5	21.05	20.75	6	4,027	0.15%
2019/03/25	16	20.80	3	20.82	20.85	13	4,020	0.32%
2019/03/21	12	21.85	3	21.95	21.70	9	3,969	0.23%
2019/03/20	0	0.00	10	20.80	21.50	-10	4,124	-0.24%
2019/03/19	5	21.35	5	21.45	21.20	0	4,092	0.00%
2019/03/14	1	21.40	7	21.25	21.25	-6	4,055	-0.15%
2019/03/13	5	21.50	15	21.32	21.15	-10	4,052	-0.25%
2019/03/12	6	21.36	15	21.42	21.30	-9	4,033	-0.22%
2019/03/11	0	0.00	1	21.15	21.15	-1	4,010	-0.02%
2019/03/08	2	22.45	0	0.00	22.60	2	3,818	0.05%
2019/03/06	18	22.37	0	0.00	22.30	18	3,621	0.50%
2019/03/05	12	22.42	1	22.20	22.10	11	3,530	0.31%
2019/03/04	10	22.70	2	23.00	23.00	8	3,385	0.24%
2019/02/27	0	0.00	1	21.60	21.50	-1	2,983	-0.03%
2019/02/26	0	0.00	1	21.00	21.00	-1	2,851	-0.04%
2019/02/22	0	0.00	10	21.10	21.00	-10	2,895	-0.35%
2019/02/19	1	20.80	1	21.00	20.95	0	2,785	0.00%
2019/02/18	0	0.00	2	20.95	20.75	-2	2,743	-0.07%
2019/02/15	0	0.00	5	20.90	20.90	-5	2,723	-0.18%
2019/02/13	1	20.95	13	21.00	20.75	-12	2,648	-0.45%
2019/02/12	15	20.67	1	20.35	20.65	14	2,545	0.55%
2019/01/30	6	20.05	5	20.15	20.10	1	2,412	0.04%
2019/01/29	12	19.74	10	19.93	20.00	2	2,272	0.09%
2019/01/17	0	0.00	18	19.60	19.40	-18	2,157	-0.83%
2019/01/16	19	19.90	1	19.75	19.95	18	2,122	0.85%
2019/01/14	1	19.20	0	0.00	19.10	1	1,964	0.05%
2019/01/08	0	0.00	1	19.45	19.25	-1	1,946	-0.05%
2018/12/27	1	19.10	0	0.00	18.85	1	2,008	0.05%
2018/12/21	1	19.20	0	0.00	19.20	1	2,030	0.05%
2018/12/20	0	0.00	8	19.10	19.00	-8	2,036	-0.39%
2018/12/13	17	20.93	2	20.85	20.70	15	2,079	0.72%
2018/12/12	5	19.40	9	19.52	20.15	-4	1,712	-0.23%
2018/12/10	9	19.27	5	19.60	19.05	4	1,762	0.23%
2018/12/07	9	19.46	13	19.40	19.45	-4	1,750	-0.23%
2018/12/05	12	19.48	1	19.50	19.40	11	1,700	0.65%
2018/12/04	5	19.60	5	19.75	19.60	0	1,677	0.00%
2018/11/21	5	18.60	5	18.70	18.65	0	1,603	0.00%
2018/11/13	0	0.00	1	17.90	17.85	-1	1,596	-0.06%
2018/11/12	1	18.25	0	0.00	18.25	1	1,598	0.06%
2018/11/06	0	0.00	1	18.45	18.40	-1	1,634	-0.06%
2018/11/02	7	18.66	5	18.65	18.70	2	1,744	0.11%
2018/09/19	0	0.00	2	20.45	20.45	-2	1,365	-0.15%
2018/09/18	10	20.35	0	0.00	20.35	10	1,360	0.73%
2018/09/17	5	20.60	5	20.55	20.55	0	1,352	0.00%
2018/08/30	4	19.93	4	19.90	19.90	0	1,338	0.00%
2018/08/29	2	20.65	0	0.00	20.60	2	1,336	0.15%
2018/08/24	2	20.40	2	20.28	20.40	0	1,248	0.00%
2018/08/09	0	0.00	20	20.30	19.80	-20	1,169	-1.71%
2018/07/23	0	0.00	1	18.75	18.90	-1	1,061	-0.09%
2018/07/09	0	0.00	1	18.10	18.00	-1	1,220	-0.08%
2018/07/06	0	0.00	4	18.55	18.15	-4	1,211	-0.33%
2018/06/21	0	0.00	1	19.05	19.10	-1	1,159	-0.09%
2018/06/14	1	19.60	0	0.00	19.35	1	1,148	0.09%
2018/06/11	1	19.60	0	0.00	19.50	1	1,088	0.09%
2018/05/29	0	0.00	2	19.05	19.00	-2	1,089	-0.18%
2018/05/28	0	0.00	1	19.15	19.10	-1	1,109	-0.09%
2018/05/25	23	19.21	0	0.00	19.25	23	1,114	2.06%
2018/05/22	2	18.90	0	0.00	18.75	2	1,093	0.18%
2018/05/16	1	18.50	0	0.00	18.45	1	1,154	0.09%
2018/05/14	0	0.00	4	18.70	18.60	-4	1,234	-0.32%
2018/05/11	0	0.00	2	19.20	19.00	-2	1,226	-0.16%
2018/05/02	2	19.00	0	0.00	19.10	2	1,634	0.12%
2018/04/25	0	0.00	6	19.22	19.15	-6	1,676	-0.36%
2018/04/24	0	0.00	5	19.35	19.25	-5	1,738	-0.29%
2018/04/20	0	0.00	2	20.25	20.05	-2	2,095	-0.10%
2018/04/19	4	20.30	2	20.45	20.35	2	2,097	0.10%
2018/04/16	1	20.55	0	0.00	20.55	1	2,022	0.05%
2018/04/12	2	20.73	0	0.00	20.65	2	2,032	0.10%
2018/04/11	0	0.00	8	20.60	20.60	-8	2,030	-0.39%
2018/04/02	0	0.00	5	20.90	20.85	-5	2,039	-0.25%
2018/03/31	4	20.70	0	0.00	20.70	4	2,035	0.20%
2018/03/28	0	0.00	1	20.65	20.65	-1	2,044	-0.05%
2018/03/23	0	0.00	1	20.65	20.70	-1	2,053	-0.05%
2018/03/12	1	21.15	0	0.00	21.20	1	1,997	0.05%
2018/03/07	0	0.00	3	21.30	21.35	-3	1,992	-0.15%
2018/03/02	3	21.55	0	0.00	21.55	3	1,974	0.15%
2018/02/23	8	21.45	0	0.00	21.45	8	1,963	0.41%
2018/02/22	1	21.20	0	0.00	21.20	1	2,010	0.05%
2018/02/07	1	21.30	0	0.00	21.15	1	1,990	0.05%
2018/02/06	4	20.85	0	0.00	21.10	4	1,976	0.20%
2018/01/26	21	23.72	20	23.55	23.45	1	1,867	0.05%
2018/01/24	20	22.55	0	0.00	22.50	20	1,515	1.32%
2018/01/19	0	0.00	2	22.70	22.60	-2	1,511	-0.13%
2018/01/17	2	23.30	0	0.00	23.40	2	1,425	0.14%
2018/01/09	1	21.70	0	0.00	21.65	1	1,141	0.09%