康舒 (6282)-元大-竹東券商分點個股進出

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
32.05
漲跌
▼0.75
漲幅
-2.29%
成交量
1,403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:13:30

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-竹東券商分點個股進出

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-竹東券商分點個股進出
元大-竹東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
2024/10/29	2	32.93	0	0.00	32.80	2	2,686	0.07%
2024/10/25	3	34.35	0	0.00	33.80	3	2,724	0.11%
2024/10/23	2	34.00	0	0.00	33.80	2	2,758	0.07%
2024/10/22	1	33.95	0	0.00	34.10	1	2,786	0.04%
2024/10/18	1	33.85	0	0.00	33.85	1	2,973	0.03%
2024/10/15	1	33.90	0	0.00	33.80	1	3,070	0.03%
2024/10/11	10	33.30	0	0.00	33.20	10	3,199	0.31%
2024/10/09	2	33.13	0	0.00	33.00	2	3,535	0.06%
2024/10/04	0	0.00	2	33.90	33.90	-2	3,831	-0.05%
2024/10/01	5	33.75	0	0.00	34.30	5	4,158	0.12%
2024/09/27	2	34.20	0	0.00	34.25	2	4,847	0.04%
2024/09/26	3	33.53	0	0.00	33.20	3	4,855	0.06%
2024/09/24	1	33.15	0	0.00	32.95	1	4,956	0.02%
2024/09/20	1.1	33.07	1	32.85	33.00	0.1	5,101	0.00%
2024/09/19	8	32.70	0	0.00	32.85	8	5,222	0.15%
2024/09/18	0	0.00	2	32.25	32.25	-2	5,267	-0.04%
2024/09/10	1	32.40	0	0.00	31.55	1	6,379	0.02%
2024/09/04	1	32.50	0	0.00	32.05	1	6,656	0.02%
2024/09/03	11	34.51	0	0.00	34.10	11	6,649	0.17%
2024/08/23	2	34.85	0	0.00	35.00	2	6,876	0.03%
2024/08/22	1	35.45	1	35.70	35.35	0	6,917	0.00%
2024/08/19	0	0.00	2	35.15	35.15	-2	7,173	-0.03%
2024/08/16	0	35.00	0	0.00	34.75	0	7,193	0.00%
2024/08/13	0.5	35.00	0	0.00	34.85	0.5	7,303	0.01%
2024/08/12	0	0.00	1	35.10	35.30	-1	7,322	-0.01%
2024/08/09	1	34.65	0	0.00	34.25	1	7,344	0.01%
2024/08/08	0.5	33.50	0	0.00	33.75	0.5	7,359	0.01%
2024/08/07	1	33.00	1	33.50	33.95	0	7,359	0.00%
2024/08/06	0	0.00	18	30.50	30.90	-18	7,294	-0.25%
2024/07/31	1	36.00	4	36.10	35.90	-3	7,442	-0.04%
2024/07/30	1	35.30	0	0.00	35.90	1	7,488	0.01%
2024/07/26	1	36.45	0.5	36.60	36.75	0.5	7,445	0.01%
2024/07/23	2	37.40	0	0.00	37.15	2	7,451	0.03%
2024/07/22	0	0.00	6	37.16	36.70	-6	7,475	-0.08%
2024/07/19	5	38.11	0.1	38.00	37.95	4.9	7,432	0.07%
2024/07/17	0	0.00	1	39.35	39.30	-1	7,490	-0.01%
2024/07/15	0	0.00	0.5	39.20	39.10	-0.5	7,746	-0.01%
2024/07/11	0	0.00	1	41.45	39.45	-1	8,073	-0.01%
2024/07/08	2	40.33	6	40.16	40.10	-4	7,902	-0.05%
2024/07/05	2	40.98	2.4	40.36	40.25	-0.4	7,992	-0.01%
2024/07/04	7	39.90	9	39.66	39.90	-2	7,711	-0.03%
2024/07/03	11	40.02	12	39.66	39.55	-1	7,584	-0.01%
2024/07/02	0.1	38.10	0	0.00	38.25	0.1	7,110	0.00%
2024/07/01	0	0.00	4	38.30	38.30	-4	7,099	-0.06%
2024/06/27	11	38.98	6	39.15	38.70	5	7,090	0.07%
2024/06/26	1	39.10	0	0.00	38.90	1	7,058	0.01%
2024/06/25	0	0.00	1	38.90	39.40	-1	7,074	-0.01%
2024/06/24	1	38.80	2	38.53	38.50	-1	7,019	-0.01%
2024/06/21	1.2	38.92	1	39.25	39.05	0.2	7,039	0.00%
2024/06/20	2	38.95	0	0.00	39.00	2	7,025	0.03%
2024/06/19	0	0.00	1	39.50	39.10	-1	7,010	-0.01%
2024/06/18	23.1	38.90	21	39.40	39.70	2.1	6,807	0.03%
2024/06/13	0.1	37.25	2	37.20	37.20	-1.9	6,241	-0.03%
2024/06/12	0	0.00	1	37.20	37.05	-1	6,263	-0.02%
2024/06/11	1	37.85	0	0.00	37.70	1	6,231	0.02%
2024/06/06	1	37.40	0	0.00	36.90	1	6,282	0.02%
2024/06/05	1	37.55	0	0.00	36.90	1	6,255	0.02%
2024/06/04	1	37.20	8	37.59	37.25	-7	6,320	-0.11%
2024/05/30	4	37.35	0	0.00	37.40	4	6,558	0.06%
2024/05/28	0	0.00	1	37.55	38.10	-1	6,861	-0.01%
2024/05/27	2	37.20	1	37.60	37.65	1	7,290	0.01%
2024/05/24	7	36.40	6	36.40	36.40	1	7,376	0.01%
2024/05/23	3	37.55	0	0.00	37.15	3	7,327	0.04%
2024/05/20	0	0.00	3	37.75	37.60	-3	8,194	-0.04%
2024/05/17	3	37.40	0	0.00	37.45	3	8,902	0.03%
2024/05/16	2	37.30	0	0.00	37.35	2	9,344	0.02%
2024/05/15	1	37.45	0	0.00	37.10	1	9,841	0.01%
2024/05/13	1	37.25	0	37.40	37.20	1	10,200	0.01%
2024/05/09	0	0.00	90	37.60	37.30	-90	10,844	-0.83%
2024/05/08	3	37.17	7	37.51	37.95	-4	10,925	-0.04%
2024/05/07	6	38.70	1	38.15	38.30	5	11,028	0.05%
2024/05/06	3	38.98	0	0.00	38.90	3	11,092	0.03%
2024/05/02	1	39.85	0	0.00	40.00	1	10,957	0.01%
2024/04/29	0	0.00	2	39.80	39.90	-2	10,992	-0.02%
2024/04/26	5	39.74	0	0.00	39.50	5	10,984	0.05%
2024/04/25	2	40.35	0	0.00	39.85	2	10,967	0.02%
2024/04/24	1	39.30	4	40.03	40.40	-3	10,947	-0.03%
2024/04/22	3	39.80	1	40.25	39.35	2	10,877	0.02%
2024/04/19	3	39.33	5	41.00	39.50	-2	10,745	-0.02%
2024/04/18	5	40.70	0	0.00	40.40	5	10,615	0.05%
2024/04/17	1	40.50	11	40.70	40.75	-10	10,474	-0.10%
2024/04/16	1	38.60	0	0.00	38.30	1	10,305	0.01%
2024/04/15	1	40.00	0	0.00	39.90	1	10,315	0.01%
2024/04/12	1	40.40	1	40.30	40.45	0	10,271	0.00%
2024/04/11	3	39.93	2	40.18	40.25	1	10,156	0.01%
2024/04/09	0	38.75	0	0.00	39.00	0	10,013	0.00%
2024/04/08	3	38.72	0	0.00	38.50	3	10,015	0.03%
2024/04/03	3	38.88	5	38.90	38.85	-2	10,019	-0.02%
2024/04/02	0	0.00	2	38.95	39.10	-2	10,097	-0.02%
2024/03/26	4	39.25	0	0.00	39.15	4	10,103	0.04%
2024/03/25	1	40.10	0	0.00	39.90	1	10,099	0.01%
2024/03/21	0	0.00	0	39.95	40.30	0	10,097	0.00%
2024/03/20	0	0.00	0.2	39.70	39.65	-0.2	10,091	0.00%
2024/03/19	1	39.85	0	0.00	39.80	1	10,154	0.01%
2024/03/14	1	39.25	0	0.00	39.20	1	10,726	0.01%
2024/03/13	6	39.33	17	39.14	39.05	-11	10,774	-0.10%
2024/03/12	1	40.50	0	0.00	40.30	1	10,779	0.01%
2024/03/06	1	41.45	1	41.55	41.10	0	11,233	0.00%
2024/03/05	1	41.60	0	0.00	41.60	1	11,387	0.01%
2024/03/04	1	41.75	3	42.28	41.80	-2	11,485	-0.02%
2024/03/01	1	42.70	1	42.25	42.25	0	11,617	0.00%
2024/02/29	8	42.56	0	0.00	42.60	8	11,708	0.07%
2024/02/27	0	0.00	14	39.65	39.50	-14	11,723	-0.12%
2024/02/26	6	40.63	2	40.60	40.60	4	13,446	0.03%
2024/02/23	2	41.25	0	0.00	40.55	2	15,113	0.01%
2024/02/22	41	41.60	0	0.00	41.50	41	15,239	0.27%
2024/02/21	3	41.80	0	0.00	41.45	3	15,179	0.02%
2024/02/20	12	44.23	0	0.00	42.85	12	14,721	0.08%
2024/02/19	3	43.43	4	43.21	43.85	-1	14,197	-0.01%
2024/02/16	0	0.00	4.5	43.57	43.55	-4.5	13,967	-0.03%
2024/02/15	0	0.00	6	42.33	42.20	-6	13,696	-0.04%
2024/02/05	0	0.00	0.7	40.70	41.70	-0.7	13,589	-0.01%
2024/02/02	0.5	41.35	0	0.00	41.35	0.5	13,461	0.00%
2024/02/01	6	41.83	3.8	42.30	42.00	2.2	13,292	0.02%
2024/01/30	0	0.00	1	41.00	40.50	-1	12,741	-0.01%
2024/01/29	5	40.81	7	40.62	40.65	-2	12,517	-0.02%
2024/01/26	1	39.00	1	39.10	38.90	0	12,381	0.00%
2024/01/25	1	39.40	5	39.45	39.35	-4	12,422	-0.03%
2024/01/19	0	0.00	1	39.05	38.85	-1	12,579	-0.01%
2024/01/16	0.7	39.00	0	0.00	38.85	0.7	12,610	0.01%
2024/01/12	2	39.13	1.5	38.97	38.95	0.5	12,760	0.00%
2024/01/10	0.5	38.70	0	0.00	38.75	0.5	12,892	0.00%
2024/01/04	0	0.00	0.2	40.00	39.75	-0.2	13,377	0.00%
2024/01/03	10	40.20	10	40.10	40.10	0	13,467	0.00%
2024/01/02	3	41.00	0.1	41.05	40.85	2.9	13,473	0.02%
2023/12/29	0	0.00	1	41.10	41.10	-1	13,509	-0.01%
2023/12/28	1	41.65	8	41.65	41.25	-7	13,529	-0.05%
2023/12/27	21	41.13	20	40.90	40.90	1	13,590	0.01%
2023/12/26	6	40.68	6	41.04	41.30	0	13,787	0.00%
2023/12/25	8	40.65	9	40.52	40.50	-1	13,817	-0.01%
2023/12/22	13	40.39	10	40.60	40.45	3	13,842	0.02%
2023/12/21	0	0.00	1	40.65	40.55	-1	13,877	-0.01%
2023/12/20	0.5	40.70	0	0.00	40.90	0.5	13,918	0.00%
2023/12/19	6	39.75	9	40.02	40.00	-3	13,976	-0.02%
2023/12/18	8	40.00	8	40.05	40.05	0	14,091	0.00%
2023/12/15	9	40.54	0	0.00	40.50	9	14,169	0.06%
2023/12/12	1	41.50	3	41.75	41.25	-2	14,203	-0.01%
2023/12/11	8	42.72	11	42.14	42.00	-3	14,209	-0.02%
2023/12/06	0.5	41.85	2	41.60	41.50	-1.5	14,734	-0.01%
2023/12/05	2	40.80	7	41.26	41.60	-5	14,713	-0.03%
2023/12/04	3	41.47	0	0.00	41.25	3	14,650	0.02%
2023/12/01	12	42.50	3	42.58	42.10	9	14,631	0.06%
2023/11/29	23	41.82	20	41.65	41.65	3	14,853	0.02%
2023/11/28	3	41.98	17	42.06	41.80	-14	15,043	-0.09%
2023/11/27	21	42.94	22	42.33	42.30	-1	14,918	-0.01%
2023/11/24	3	43.25	2	43.40	43.70	1	14,718	0.01%
2023/11/23	25	45.05	8.7	44.72	43.75	16.3	14,331	0.11%
2023/11/22	18	42.48	23.5	43.75	44.10	-5.5	12,667	-0.04%
2023/11/21	4	40.10	14	40.56	40.70	-10	11,159	-0.09%
2023/11/17	51	38.96	1	39.25	38.95	50	11,838	0.42%
2023/11/16	1	39.40	0	0.00	39.45	1	12,003	0.01%
2023/11/15	0	0.00	3	38.30	38.35	-3	11,935	-0.03%
2023/11/14	5	37.10	3	37.40	37.15	2	12,047	0.02%
2023/11/13	1	38.45	5	38.40	38.40	-4	12,162	-0.03%
2023/11/10	0	0.00	1	39.10	39.10	-1	12,194	-0.01%
2023/11/09	0	0.00	5	39.10	39.00	-5	12,456	-0.04%
2023/11/07	1	39.30	0	0.00	39.20	1	13,105	0.01%
2023/11/03	20	38.84	0	0.00	38.80	20	14,553	0.14%
2023/11/01	0	0.00	3	38.27	38.00	-3	15,472	-0.02%
2023/10/31	1	39.35	0	0.00	38.00	1	15,773	0.01%
2023/10/26	2	39.00	0	0.00	38.95	2	19,965	0.01%
2023/10/24	0	0.00	1	40.00	40.00	-1	21,932	0.00%
2023/10/20	0	0.00	1	38.90	39.40	-1	23,267	0.00%
2023/10/19	0.5	39.30	7	39.54	39.70	-6.5	23,658	-0.03%
2023/10/18	3	40.32	0	0.00	39.95	3	24,055	0.01%
2023/10/17	0	0.00	12	40.90	40.70	-12	24,732	-0.05%
2023/10/16	10	40.90	0	0.00	41.45	10	25,612	0.04%
2023/10/13	1	42.95	0	0.00	42.80	1	27,961	0.00%
2023/10/12	0	0.00	12	43.66	43.45	-12	30,081	-0.04%
2023/10/11	12	42.56	8	42.99	42.35	4	30,210	0.01%
2023/10/05	5	44.49	2	44.38	44.30	3	31,388	0.01%
2023/10/04	0	0.00	6	43.50	43.85	-6	31,815	-0.02%
2023/10/03	8	44.76	0	0.00	44.20	8	32,722	0.02%
2023/10/02	3	44.90	6	44.72	45.45	-3	33,628	-0.01%
2023/09/28	3	43.70	0	0.00	43.70	3	34,336	0.01%
2023/09/27	5	42.93	4	42.85	43.10	1	35,761	0.00%
2023/09/25	2	43.55	0	0.00	43.45	2	38,974	0.01%
2023/09/22	5	42.74	0	0.00	43.50	5	39,302	0.01%
2023/09/21	0	0.00	2	42.75	42.60	-2	39,267	-0.01%
2023/09/20	0	0.00	1	43.30	43.15	-1	39,189	0.00%
2023/09/19	0	0.00	2	43.40	43.40	-2	39,311	-0.01%
2023/09/18	0	0.00	3	44.95	44.65	-3	39,690	-0.01%
2023/09/15	3	45.83	0	0.00	45.75	3	40,063	0.01%
2023/09/14	2	45.05	5	45.34	45.70	-3	40,128	-0.01%
2023/09/13	5	44.95	0	0.00	45.05	5	40,247	0.01%
2023/09/12	5	47.05	3	45.95	45.40	2	40,652	0.00%
2023/09/11	4	44.98	6	44.52	44.85	-2	40,603	0.00%
2023/09/08	1.1	46.08	0	0.00	45.80	1.1	40,753	0.00%
2023/09/07	0	0.00	3	47.32	47.00	-3	40,959	-0.01%
2023/09/06	5	47.55	2	47.20	47.35	3	41,183	0.01%
2023/09/05	7.5	47.05	1	47.00	47.20	6.5	41,306	0.02%
2023/09/04	0	0.00	50	44.90	45.90	-50	41,445	-0.12%
2023/09/01	4	47.16	0	0.00	46.35	4	41,770	0.01%
2023/08/29	0.2	46.50	0	0.00	46.55	0.2	45,482	0.00%
2023/08/28	0	0.00	1	46.30	46.35	-1	46,384	0.00%
2023/08/25	0	0.00	1	46.95	46.85	-1	46,902	0.00%
2023/08/24	3	48.13	2.1	47.49	47.10	0.9	46,948	0.00%
2023/08/23	0	0.00	14.2	48.90	47.85	-14.2	47,201	-0.03%
2023/08/22	4	50.83	1	49.90	49.90	3	46,884	0.01%
2023/08/21	0	0.00	0.1	50.52	50.40	-0.1	46,749	0.00%
2023/08/18	20	51.58	16	51.39	50.20	4	47,029	0.01%
2023/08/17	4	50.95	6	51.78	51.90	-2	47,268	0.00%
2023/08/16	5	50.34	2	50.40	50.60	3	47,831	0.01%
2023/08/15	6	49.90	8.1	50.86	50.80	-2	48,675	0.00%
2023/08/14	2	49.33	4	49.50	49.10	-2	49,027	0.00%
2023/08/11	7.1	51.09	23	51.14	50.90	-16	48,792	-0.03%
2023/08/10	56.1	51.87	60.1	51.34	50.90	-3.9	48,516	-0.01%
2023/08/09	11	53.48	2.1	52.94	52.90	8.9	47,486	0.02%
2023/08/08	8	54.50	7	54.30	54.30	1	47,202	0.00%
2023/08/07	16	53.09	8.1	53.59	54.60	7.9	46,958	0.02%
2023/08/04	15	51.44	1	51.90	52.30	14	46,645	0.03%
2023/08/02	19	52.46	16.1	51.17	51.20	2.9	46,533	0.01%
2023/08/01	67.1	55.95	56	54.97	54.20	11	45,650	0.02%
2023/07/31	102	57.30	83.2	57.21	55.50	18.8	44,794	0.04%	大買/
2023/07/28	67	54.52	94.6	54.86	54.90	-27.6	42,884	-0.06%
2023/07/27	30	52.80	21.1	53.21	54.40	8.9	42,240	0.02%
2023/07/26	1	51.00	6	51.32	51.80	-5	41,399	-0.01%
2023/07/25	0	0.00	4	52.70	51.80	-4	41,221	-0.01%
2023/07/24	17	51.85	8.1	51.58	51.70	8.9	41,224	0.02%
2023/07/21	33	53.32	4	53.40	53.30	29	41,214	0.07%
2023/07/20	17	55.17	39	55.26	54.40	-22	41,816	-0.05%
2023/07/19	102	53.51	120	53.77	55.00	-18	41,858	-0.04%	大買/大賣/
2023/07/18	57.2	56.26	51	56.20	52.70	6.2	42,707	0.01%
2023/07/17	17.3	54.36	23.3	54.92	56.10	-6.1	42,738	-0.01%
2023/07/14	3	51.03	0	0.00	51.20	3	41,616	0.01%
2023/07/13	5	51.04	10	51.14	50.00	-5	41,722	-0.01%
2023/07/12	29.3	52.07	13.3	52.05	51.80	16	41,607	0.04%
2023/07/11	6	50.67	0	0.00	50.50	6	40,894	0.01%
2023/07/10	23	52.80	16	51.72	51.10	7	40,558	0.02%
2023/07/07	25	53.95	23.2	53.16	53.10	1.8	39,683	0.00%
2023/07/06	52	53.46	23	53.46	52.20	29	38,769	0.07%
2023/07/05	60.5	54.29	17	54.62	53.60	43.5	37,858	0.11%
2023/07/04	45	51.11	48	51.53	50.90	-3	36,367	-0.01%
2023/07/03	21.1	49.45	18	48.91	48.90	3.1	34,318	0.01%
2023/06/30	2	46.18	2	46.50	46.45	0	33,156	0.00%
2023/06/29	2	44.70	2	44.05	44.10	0	32,804	0.00%
2023/06/28	1	44.50	0	0.00	44.30	1	32,764	0.00%
2023/06/27	2	44.63	0	0.00	44.50	2	32,815	0.01%
2023/06/26	58	46.67	8	45.51	45.55	50	32,644	0.15%
2023/06/21	4	47.68	4	48.08	48.80	0	32,215	0.00%
2023/06/20	1	47.05	1	47.00	46.90	0	31,953	0.00%
2023/06/19	3	46.98	0	47.25	46.65	3	31,896	0.01%
2023/06/16	9	48.56	0	0.00	47.70	9	31,826	0.03%
2023/06/15	2	47.58	8.1	48.51	48.45	-6.1	31,480	-0.02%
2023/06/14	2	47.38	0	0.00	47.00	2	31,053	0.01%
2023/06/09	12	48.13	10	48.00	47.90	2	30,833	0.01%
2023/06/08	1	47.40	0	0.00	47.20	1	30,866	0.00%
2023/06/07	5	48.82	2	48.45	48.10	3	30,694	0.01%
2023/06/06	9	48.80	22.1	49.85	49.20	-13	30,757	-0.04%
2023/06/05	26.1	51.00	18.2	51.08	51.20	7.9	30,189	0.03%
2023/06/02	33	48.09	48	48.64	49.85	-15	29,311	-0.05%
2023/06/01	24.1	45.96	19	46.07	45.35	5.1	28,629	0.02%
2023/05/31	7	44.98	16	45.03	45.00	-9	27,799	-0.03%
2023/05/30	8	44.40	14	44.01	43.60	-6	27,272	-0.02%
2023/05/29	7.2	44.37	25	43.34	44.05	-17.8	27,500	-0.06%
2023/05/26	13	42.48	34	42.50	42.15	-21	27,080	-0.08%
2023/05/25	49	44.08	3	43.78	43.50	46	27,046	0.17%
2023/05/24	9	43.72	8	44.03	43.90	1	27,509	0.00%
2023/05/23	4	44.11	16	44.18	43.70	-12	28,127	-0.04%
2023/05/22	16	43.78	12	44.12	43.70	4	27,785	0.01%
2023/05/19	18	43.79	16	43.83	42.50	2	26,995	0.01%
2023/05/18	9	41.73	5	42.32	42.20	4	26,067	0.02%
2023/05/17	2	40.05	0	0.00	39.95	2	25,602	0.01%
2023/05/15	0	0.00	2	39.05	38.95	-2	25,739	-0.01%
2023/05/12	7	39.39	1	39.65	39.55	6	26,196	0.02%
2023/05/11	2	38.95	0	39.05	38.80	2	27,085	0.01%
2023/05/10	1	40.05	6	40.34	40.10	-5	27,456	-0.02%
2023/05/09	11	41.60	5	41.54	40.85	6	28,203	0.02%
2023/05/08	2	42.05	8	42.68	42.55	-6	28,589	-0.02%
2023/05/05	3	41.68	3	41.87	41.70	0	28,955	0.00%
2023/05/04	4	41.88	6	41.78	42.25	-2	29,544	-0.01%
2023/05/03	4	42.40	1	42.35	42.10	3	30,042	0.01%
2023/05/02	4	43.08	5	43.15	43.20	-1	30,939	0.00%
2023/04/28	17	43.55	21	42.99	42.30	-4	31,074	-0.01%
2023/04/27	20	43.49	17	43.53	43.45	3	30,334	0.01%
2023/04/26	14	42.88	17	42.00	42.75	-3	29,778	-0.01%
2023/04/25	23	43.52	32	43.27	43.00	-9	29,262	-0.03%
2023/04/24	22	44.52	43	44.90	45.50	-21	28,135	-0.07%
2023/04/21	15	44.52	13	44.45	43.60	2	27,259	0.01%
2023/04/20	45	44.90	86	44.75	44.10	-41	25,445	-0.16%
2023/04/19	26	42.70	35	42.00	43.60	-9	22,841	-0.04%
2023/04/18	17	40.47	11	39.70	39.65	6	21,741	0.03%
2023/04/17	4.1	39.76	1	39.95	40.45	3.1	21,293	0.01%
2023/04/14	2	38.20	0	0.00	38.20	2	20,859	0.01%
2023/04/13	1	39.00	1	39.35	38.70	0	20,818	0.00%
2023/04/12	2	39.48	0	0.00	39.55	2	20,666	0.01%
2023/04/11	0	0.00	42	39.64	39.10	-42	20,577	-0.20%
2023/04/10	4	39.01	0.4	39.15	38.90	3.6	20,426	0.02%
2023/04/07	2	38.75	1	38.65	38.80	1	20,339	0.00%
2023/04/06	2	38.35	0	0.00	38.25	2	20,286	0.01%
2023/03/31	26.2	38.67	0	0.00	38.55	26.2	20,243	0.13%
2023/03/29	1	38.20	0	0.00	38.20	1	20,138	0.00%
2023/03/27	4	39.70	0	0.00	39.00	4	19,980	0.02%
2023/03/24	7.2	39.10	2	39.20	39.15	5.2	19,905	0.03%
2023/03/23	14	39.05	24	39.11	38.95	-10	19,818	-0.05%
2023/03/22	3	40.38	0	0.00	40.05	3	19,608	0.02%
2023/03/21	1	41.05	4	40.93	40.55	-3	19,464	-0.02%
2023/03/20	3	39.67	0	0.00	40.00	3	19,267	0.02%
2023/03/17	5	40.69	9	40.14	40.20	-4	19,160	-0.02%
2023/03/16	6	40.27	16.1	40.00	40.30	-10.1	18,916	-0.05%
2023/03/15	15	41.30	6	41.06	40.65	9	18,713	0.05%
2023/03/14	1	40.40	3	40.93	40.45	-2	18,427	-0.01%
2023/03/13	5.1	39.87	7	39.09	40.40	-1.9	18,211	-0.01%
2023/03/10	4	40.09	3	39.85	39.60	1	18,022	0.01%
2023/03/09	5	41.32	27	41.29	41.00	-22	17,743	-0.12%
2023/03/08	34	42.00	8	42.53	42.60	26	17,033	0.15%
2023/03/07	24	41.37	14	41.55	41.25	10	16,222	0.06%
2023/03/06	15	40.88	15.1	41.02	40.95	-0.1	15,670	0.00%
2023/03/03	2	39.45	0	0.00	39.15	2	14,883	0.01%
2023/03/02	1	40.00	6	39.81	39.30	-5	14,712	-0.03%
2023/03/01	19	39.15	15	39.25	39.70	4	14,472	0.03%
2023/02/24	2	38.08	1	38.30	38.00	1	13,947	0.01%
2023/02/23	9	39.36	2	39.25	38.90	7	13,626	0.05%
2023/02/22	6.1	39.41	19	39.84	39.25	-12.9	13,325	-0.10%
2023/02/21	36	40.59	13	39.94	41.35	23	12,743	0.18%
2023/02/20	15	38.12	6	38.36	38.00	9	11,775	0.08%
2023/02/17	1	37.85	1	37.75	37.85	0	11,738	0.00%
2023/02/15	4	37.48	1	37.40	36.95	3	11,476	0.03%
2023/02/14	2	37.00	8.1	36.83	36.80	-6.1	11,304	-0.05%
2023/02/13	3	37.95	5	37.54	37.40	-2	11,196	-0.02%
2023/02/10	5	38.87	4	38.76	37.80	1	11,041	0.01%
2023/02/09	19	38.81	27	38.47	38.75	-8	10,531	-0.08%
2023/02/08	3	38.03	4.2	37.88	36.85	-1.2	9,585	-0.01%
2023/02/07	53.2	36.44	41	36.65	37.85	12.2	8,994	0.14%
2023/02/06	34	37.87	12	38.16	38.35	22	8,026	0.27%
2023/02/03	1.1	38.41	9	38.19	38.30	-7.9	7,409	-0.11%
2023/02/02	2	37.20	23	37.36	38.00	-21	6,824	-0.31%
2023/02/01	11	35.86	15	35.78	36.45	-4	5,941	-0.07%
2023/01/31	8	34.62	26	34.98	35.20	-18	5,156	-0.35%
2023/01/30	1	32.30	4	32.50	32.60	-3	4,049	-0.07%
2023/01/17	1	29.35	0	0.00	29.65	1	3,594	0.03%
2023/01/16	1	29.15	0	0.00	29.15	1	3,596	0.03%
2023/01/12	2	29.48	1	29.40	29.35	1	3,685	0.03%
2023/01/10	0	0.00	1	29.70	29.65	-1	3,701	-0.03%
2023/01/09	3	30.30	0	0.00	30.40	3	3,687	0.08%
2023/01/05	5	30.55	0	0.00	30.40	5	3,744	0.13%
2023/01/04	0	0.00	9	30.80	30.65	-9	3,743	-0.24%
2023/01/03	0	0.00	1	30.65	30.60	-1	3,722	-0.03%
2022/12/30	1	29.75	0	0.00	29.85	1	3,717	0.03%
2022/12/28	4	29.88	0	0.00	29.80	4	3,871	0.10%
2022/12/26	0	0.00	1	30.40	30.30	-1	3,913	-0.03%
2022/12/23	0	0.00	1	30.20	30.40	-1	3,938	-0.03%
2022/12/20	0	0.00	1	30.00	29.75	-1	4,113	-0.02%
2022/12/19	1	30.40	12	30.40	30.40	-11	4,133	-0.27%
2022/12/16	1	30.65	2	30.40	30.10	-1	4,159	-0.02%
2022/12/14	3	30.83	0	0.00	30.85	3	4,128	0.07%
2022/12/09	1	30.60	1	30.30	30.05	0	4,290	0.00%
2022/12/08	6	29.94	0	0.00	29.90	6	4,284	0.14%
2022/12/06	0	0.00	9	30.74	30.20	-9	4,259	-0.21%
2022/12/05	0	0.00	1	31.20	31.10	-1	4,283	-0.02%
2022/12/02	16	31.11	0	0.00	30.90	16	4,236	0.38%
2022/12/01	0	0.00	8	30.46	30.35	-8	4,090	-0.20%
2022/11/30	0	0.00	2	30.18	30.00	-2	4,014	-0.05%
2022/11/29	1	30.15	0	0.00	30.15	1	4,026	0.02%
2022/11/24	1	29.85	0	0.00	29.95	1	4,013	0.02%
2022/11/22	0	0.00	9	29.30	29.30	-9	4,025	-0.22%
2022/11/21	3	29.78	0	0.00	29.65	3	4,037	0.07%
2022/11/18	5	29.90	0	0.00	29.60	5	4,047	0.12%
2022/11/17	0	0.00	3	30.35	30.05	-3	4,006	-0.07%
2022/11/16	0	0.00	1	30.50	29.90	-1	3,918	-0.03%
2022/11/15	10	30.36	9	30.27	30.40	1	3,853	0.03%
2022/11/14	0	0.00	7	29.55	29.55	-7	3,646	-0.19%
2022/11/10	5	29.30	0	0.00	29.05	5	3,731	0.13%
2022/11/09	5.4	29.74	10	29.55	29.45	-4.6	3,743	-0.12%
2022/11/08	0	0.00	1	29.35	29.50	-1	3,698	-0.03%
2022/11/04	0	0.00	2	29.85	29.85	-2	3,647	-0.05%
2022/11/03	0	0.00	2	28.90	29.00	-2	3,582	-0.06%
2022/11/02	1	28.75	1	28.65	28.75	0	3,572	0.00%
2022/10/28	0	0.00	3	27.35	27.40	-3	3,635	-0.08%
2022/10/27	5	27.70	0	0.00	27.85	5	3,700	0.14%
2022/10/26	10	27.60	0	0.00	27.60	10	3,758	0.27%
2022/10/24	1	27.70	0	0.00	27.40	1	4,217	0.02%
2022/10/17	5	27.10	1	27.30	27.80	4	4,251	0.09%
2022/10/11	3	28.80	0	0.00	28.75	3	4,388	0.07%
2022/10/06	0	0.00	5	29.85	29.85	-5	4,486	-0.11%
2022/10/05	1	29.15	0	0.00	28.90	1	4,372	0.02%
2022/09/29	7.1	28.46	1	28.55	28.20	6.1	4,664	0.13%
2022/09/28	0	0.00	1	28.30	27.75	-1	4,663	-0.02%
2022/09/26	10	28.24	0	0.00	27.80	10	4,633	0.22%
2022/09/23	2	29.50	65	30.15	29.50	-63	4,634	-1.36%
2022/09/21	0.1	30.00	2	30.20	30.05	-1.9	4,752	-0.04%
2022/09/20	1	30.10	0	0.00	30.30	1	4,883	0.02%
2022/09/19	5	28.99	0	0.00	28.85	5	4,809	0.10%
2022/09/16	8	30.05	6	30.18	29.60	2	4,830	0.04%
2022/09/15	1.2	29.90	0	0.00	29.55	1.2	4,799	0.03%
2022/09/14	0	0.00	21	29.45	29.45	-21	4,721	-0.44%
2022/09/12	50	29.40	16	29.30	29.30	34	4,786	0.71%
2022/09/08	25	28.65	2	28.50	28.90	23	4,750	0.48%
2022/09/07	25	28.05	0	0.00	28.10	25	4,776	0.52%
2022/09/05	3	28.87	0	0.00	28.85	3	4,866	0.06%
2022/09/02	5	29.64	0	0.00	29.45	5	4,858	0.10%
2022/09/01	4	29.81	0	0.00	29.55	4	4,867	0.08%
2022/08/30	1	29.75	0	0.00	29.55	1	4,830	0.02%
2022/08/29	2	29.55	0	0.00	29.50	2	4,860	0.04%
2022/08/26	0	0.00	3	30.65	30.60	-3	4,817	-0.06%
2022/08/25	0	0.00	2	30.60	30.70	-2	4,802	-0.04%
2022/08/24	1	30.45	0	0.00	30.35	1	4,814	0.02%
2022/08/22	1	30.55	0	0.00	30.55	1	4,838	0.02%
2022/08/17	1	30.30	0	0.00	30.25	1	4,779	0.02%
2022/08/16	2	31.15	0	0.00	31.20	2	4,682	0.04%
2022/08/15	0	0.00	2	31.00	31.25	-2	4,692	-0.04%
2022/08/10	3	30.40	1	30.50	30.30	2	4,986	0.04%
2022/08/05	1	29.90	0	0.00	29.95	1	4,964	0.02%
2022/08/04	3	30.45	6	30.15	29.90	-3	4,959	-0.06%
2022/08/03	2	30.88	0	0.00	30.50	2	4,927	0.04%
2022/08/02	4	31.25	0	0.00	31.35	4	4,893	0.08%
2022/08/01	11	32.50	10	31.90	31.95	1	4,889	0.02%
2022/07/29	1	31.45	1	30.65	31.90	0	4,757	0.00%
2022/07/26	5	30.48	0	0.00	30.10	5	4,433	0.11%
2022/07/25	3	31.02	2	31.00	31.00	1	4,395	0.02%
2022/07/22	6	31.95	0	0.00	31.35	6	4,372	0.14%
2022/07/21	0	0.00	5	31.15	31.75	-5	4,397	-0.11%
2022/07/19	3	31.50	0	0.00	31.50	3	4,411	0.07%
2022/07/18	1	31.60	7	31.23	31.05	-6	4,407	-0.14%
2022/07/13	2	29.93	4	30.15	30.00	-2	4,256	-0.05%
2022/07/12	5	29.34	4	29.63	29.25	1	4,282	0.02%
2022/07/11	2	30.60	0	0.00	30.20	2	4,322	0.05%
2022/07/08	2	29.30	5	29.96	30.30	-3	4,278	-0.07%
2022/07/07	1	29.05	1	28.10	28.90	0	4,186	0.00%
2022/07/06	6	29.00	0	0.00	28.60	6	4,222	0.14%
2022/07/05	17	28.06	17	28.15	28.10	0	4,306	0.00%
2022/07/04	6	27.65	1	27.50	27.55	5	4,364	0.11%
2022/06/30	7	29.42	7	29.38	28.80	0	4,741	0.00%
2022/06/29	6	30.23	1	30.35	30.20	5	4,745	0.11%
2022/06/28	16	30.43	17	30.50	30.80	-1	4,778	-0.02%
2022/06/24	6.1	29.36	7	29.56	29.80	-0.9	4,888	-0.02%
2022/06/23	2	28.98	2	28.80	28.90	0	4,897	0.00%
2022/06/22	1	28.10	0	0.00	28.45	1	5,049	0.02%
2022/06/20	0	0.00	10	27.75	27.20	-10	5,300	-0.19%
2022/06/17	0	0.00	1	28.25	28.30	-1	5,413	-0.02%
2022/06/15	2	29.25	0	0.00	29.35	2	5,699	0.04%
2022/06/14	1	28.05	1	28.05	28.90	0	5,669	0.00%
2022/06/13	3	28.45	0	0.00	28.45	3	5,760	0.05%
2022/06/10	6	29.21	10	29.30	29.30	-4	5,851	-0.07%
2022/06/07	20	29.75	0	0.00	29.55	20	6,206	0.32%
2022/06/01	10	29.60	0	0.00	29.45	10	6,505	0.15%
2022/05/23	0.2	29.00	0	0.00	28.80	0.2	6,884	0.00%
2022/05/20	2	29.83	3	29.53	29.40	-1	6,919	-0.01%
2022/05/19	1	28.70	4	29.48	29.60	-3	6,804	-0.04%
2022/05/18	10	29.05	7	29.53	29.45	3	6,814	0.04%
2022/05/05	2	29.53	0	0.00	29.75	2	7,312	0.03%
2022/04/14	1	32.30	0	0.00	32.30	1	8,330	0.01%
2022/04/11	4	32.88	6	32.70	32.70	-2	9,696	-0.02%
2022/04/08	1	34.05	0	0.00	34.15	1	9,656	0.01%
2022/04/07	2	35.33	2	35.60	34.05	0	9,718	0.00%
2022/04/06	1	35.50	2	35.90	35.70	-1	9,652	-0.01%
2022/04/01	2	35.10	4	35.25	35.90	-2	9,998	-0.02%
2022/03/31	1	35.40	2	36.15	35.50	-1	11,313	-0.01%
2022/03/30	0	0.00	2	35.63	35.95	-2	12,911	-0.02%
2022/03/29	7	36.09	6	35.01	34.90	1	13,307	0.01%
2022/03/28	2	35.35	11	35.07	35.55	-9	13,210	-0.07%
2022/03/25	2	35.65	25	35.88	35.60	-23	13,187	-0.17%
2022/03/24	7	35.90	1	35.80	35.50	6	13,079	0.05%
2022/03/23	0	0.00	1	35.30	35.35	-1	13,109	-0.01%
2022/03/22	6	35.58	0	0.00	35.70	6	13,328	0.05%
2022/03/21	6	35.23	4	35.45	35.10	2	13,991	0.01%
2022/03/17	0	0.00	9	33.70	33.75	-9	14,278	-0.06%
2022/03/16	2	33.35	71	33.20	32.95	-69	14,679	-0.47%
2022/03/15	64	33.58	2	33.00	32.85	62	14,651	0.42%
2022/03/14	0	0.00	30	34.45	33.45	-30	14,637	-0.20%
2022/03/11	10	34.55	0	0.00	34.75	10	14,521	0.07%
2022/03/10	1	34.80	7	34.75	34.35	-6	14,539	-0.04%
2022/03/09	10	33.79	2	33.33	34.00	8	14,477	0.06%
2022/03/08	1	32.40	0	0.00	32.15	1	14,571	0.01%
2022/03/07	20	33.05	0	0.00	33.00	20	14,967	0.13%
2022/03/04	5	34.64	1	35.20	34.40	4	15,099	0.03%
2022/03/01	2	33.55	1	34.00	33.85	1	15,363	0.01%
2022/02/25	0	0.00	10	33.50	33.25	-10	15,621	-0.06%
2022/02/24	0	0.00	4	33.45	33.30	-4	15,743	-0.03%
2022/02/18	1	35.50	1	34.85	35.55	0	17,442	0.00%
2022/02/17	0	0.00	2	35.35	34.95	-2	17,780	-0.01%
2022/02/16	1	34.90	1	34.85	34.85	0	18,411	0.00%
2022/02/14	2	33.63	0	0.00	33.60	2	19,805	0.01%
2022/02/11	31	34.78	38	34.59	34.50	-7	21,027	-0.03%
2022/02/09	11	35.21	11	35.27	35.10	0	21,905	0.00%
2022/02/08	1	34.70	0	0.00	34.75	1	22,079	0.00%
2022/02/07	2	33.70	0	0.00	33.95	2	22,587	0.01%
2022/01/26	1	32.00	0	0.00	31.95	1	22,967	0.00%
2022/01/25	8	32.80	1	32.20	32.10	7	23,820	0.03%
2022/01/21	0	0.00	1	33.25	33.40	-1	26,168	0.00%
2022/01/20	2	34.00	0	0.00	34.10	2	27,583	0.01%
2022/01/19	1	34.45	0	0.00	34.10	1	28,672	0.00%
2022/01/14	1	33.35	2	33.20	33.55	-1	29,550	0.00%
2022/01/13	1	34.00	0.6	33.95	34.00	0.4	29,675	0.00%
2022/01/12	1	34.15	0	0.00	34.30	1	29,584	0.00%
2022/01/11	1	35.20	4	35.13	34.50	-3	29,498	-0.01%
2022/01/10	0	0.00	6	35.83	35.75	-6	29,286	-0.02%
2022/01/07	3	36.25	1	36.25	36.25	2	29,165	0.01%
2022/01/06	2	37.45	5	37.14	37.35	-3	28,931	-0.01%
2022/01/05	58.6	38.03	5	37.84	37.15	53.6	28,728	0.19%
2022/01/04	11	36.75	11	36.87	37.10	0	27,826	0.00%
2022/01/03	2	36.00	2	35.95	35.95	0	27,520	0.00%
2021/12/30	3	36.67	2	36.88	36.60	1	27,480	0.00%
2021/12/29	4	36.66	0	0.00	36.65	4	27,441	0.01%
2021/12/28	14	37.16	5	37.36	36.90	9	27,314	0.03%
2021/12/27	64	37.97	49	37.88	37.60	15	27,062	0.06%
2021/12/24	7	38.20	37	38.38	39.95	-30	26,024	-0.12%
2021/12/23	34	36.54	29.5	36.76	36.35	4.5	24,424	0.02%
2021/12/22	1	35.15	30	35.20	35.20	-29	24,030	-0.12%
2021/12/21	0	0.00	1	34.90	35.15	-1	24,146	0.00%
2021/12/17	9	35.44	9	35.13	35.20	0	24,494	0.00%
2021/12/16	4	35.80	0	0.00	36.00	4	25,278	0.02%
2021/12/15	8	36.50	5	36.99	35.00	3	25,333	0.01%
2021/12/14	10	35.55	16.1	35.80	35.60	-6.1	24,657	-0.02%
2021/12/13	3	35.70	3	35.87	35.50	0	24,521	0.00%
2021/12/10	18	35.53	58	35.55	36.00	-40	24,219	-0.17%
2021/12/09	2	34.00	0	0.00	34.00	2	23,755	0.01%
2021/12/08	0	0.00	86	34.02	33.80	-86	23,674	-0.36%
2021/12/07	1	33.60	1	33.50	33.55	0	23,573	0.00%
2021/12/06	0	0.00	1	33.65	33.80	-1	23,497	0.00%
2021/12/03	0	0.00	1	33.10	33.15	-1	23,397	0.00%
2021/12/02	12	32.76	1	33.35	32.35	11	23,306	0.05%
2021/12/01	64	33.12	9	32.40	33.25	55	23,147	0.24%
2021/11/30	11	35.38	4	35.46	35.00	7	22,756	0.03%
2021/11/29	62.1	33.86	10	33.84	34.50	52.1	22,557	0.23%
2021/11/26	9	34.45	9	34.64	34.40	0	22,383	0.00%
2021/11/25	2	34.53	0	0.00	34.40	2	22,180	0.01%
2021/11/24	2	35.05	4	34.75	34.75	-2	22,068	-0.01%
2021/11/23	2	35.75	0.1	35.30	35.20	1.9	21,840	0.01%
2021/11/22	7	35.74	2	35.85	35.40	5	21,725	0.02%
2021/11/19	1	36.20	3	36.22	35.90	-2	21,562	-0.01%
2021/11/18	8	36.20	30	36.34	36.00	-22	21,120	-0.10%
2021/11/17	25	38.11	21	38.49	37.30	4	20,685	0.02%
2021/11/16	13	37.08	10.1	37.21	37.25	2.9	19,849	0.01%
2021/11/15	23	37.21	20	37.29	37.25	3	19,423	0.02%
2021/11/12	12	36.09	18	35.70	35.85	-6	18,705	-0.03%
2021/11/11	39	37.66	27	37.35	36.25	12	18,338	0.07%
2021/11/10	45.6	37.52	150	37.84	37.10	-104.4	17,216	-0.61%	大賣/鉅額交易
2021/11/09	13	34.68	24	35.03	34.90	-11	15,946	-0.07%
2021/11/08	54	34.28	14	34.15	34.70	40	15,597	0.26%
2021/11/05	4	33.81	23	33.94	34.25	-19	15,295	-0.12%
2021/11/04	20	34.36	27	34.45	34.40	-7	14,950	-0.05%
2021/11/03	9	33.81	52	33.48	33.30	-43	14,421	-0.30%
2021/11/02	53	33.13	10	34.96	33.10	43	14,291	0.30%
2021/11/01	93	35.46	15	35.57	36.30	78	13,606	0.57%
2021/10/29	53	33.74	22	34.19	34.60	31	12,750	0.24%
2021/10/28	46	32.60	49	32.23	32.20	-3	11,254	-0.03%
2021/10/27	8.1	30.63	15	31.45	31.95	-6.9	9,770	-0.07%
2021/10/26	15	29.98	14	29.68	29.05	1	8,702	0.01%
2021/10/25	0	0.00	6	28.23	28.45	-6	7,660	-0.08%
2021/10/22	5	27.72	0	0.00	27.95	5	7,743	0.06%
2021/10/21	21	28.17	7	28.36	28.00	14	8,139	0.17%
2021/10/20	2	27.25	22	27.32	27.55	-20	7,934	-0.25%
2021/10/19	0	0.00	1	27.35	27.35	-1	7,935	-0.01%
2021/10/18	1	27.00	0	0.00	26.95	1	7,912	0.01%
2021/10/15	0	0.00	1	26.90	26.80	-1	7,937	-0.01%
2021/10/13	2	26.83	0	0.00	26.60	2	7,905	0.03%
2021/10/12	1	27.65	1	27.80	27.25	0	7,841	0.00%
2021/10/08	1	28.05	5	28.05	28.05	-4	7,779	-0.05%
2021/10/07	1	28.20	1	27.90	28.55	0	7,768	0.00%
2021/10/06	7	28.52	6	27.93	27.50	1	7,741	0.01%
2021/10/05	6	28.22	3	28.23	28.30	3	7,721	0.04%
2021/10/04	5	28.91	1	28.95	28.80	4	7,622	0.05%
2021/10/01	51	28.68	25	28.73	28.50	26	7,383	0.35%
2021/09/30	9	28.54	7	28.66	28.45	2	7,122	0.03%
2021/09/29	2	28.43	9	28.62	28.25	-7	7,123	-0.10%
2021/09/28	5	28.60	7	28.54	28.75	-2	7,226	-0.03%
2021/09/27	24	28.39	2	28.60	28.10	22	7,833	0.28%
2021/09/24	6	28.96	9	29.07	28.90	-3	8,042	-0.04%
2021/09/23	19	29.66	15	29.47	29.35	4	7,733	0.05%
2021/09/22	3	28.33	18	28.14	29.40	-15	6,798	-0.22%
2021/09/17	0	0.00	5	27.82	27.90	-5	6,444	-0.08%
2021/09/16	10	27.78	7	27.84	27.25	3	6,417	0.05%
2021/09/15	6	27.10	5	27.55	27.35	1	6,317	0.02%
2021/09/14	2	27.00	0	0.00	26.95	2	6,255	0.03%
2021/09/13	0	0.00	3	26.85	26.80	-3	6,254	-0.05%
2021/09/10	4	26.50	0	0.00	26.55	4	6,269	0.06%
2021/09/08	2	26.50	0	0.00	26.30	2	6,296	0.03%
2021/09/06	1	27.20	6	27.75	26.80	-5	6,296	-0.08%
2021/09/02	10	26.70	0	0.00	26.55	10	6,134	0.16%
2021/09/01	0	0.00	10	26.95	27.25	-10	6,095	-0.16%
2021/08/20	0	0.00	0.3	25.80	25.50	-0.3	6,031	0.00%
2021/08/17	4	26.53	0.5	26.15	26.00	3.5	6,029	0.06%
2021/08/16	6.1	26.14	0	0.00	26.45	6.1	6,022	0.10%
2021/08/13	0.1	27.10	0	0.00	27.00	0.1	5,997	0.00%
2021/08/12	6	27.88	2	27.40	27.30	4	5,980	0.07%
2021/08/11	0.1	27.35	0	0.00	27.90	0.1	5,844	0.00%
2021/08/10	10	27.29	3	27.50	27.25	7	5,705	0.12%
2021/08/09	0.2	28.00	3	27.85	27.80	-2.8	5,752	-0.05%
2021/08/06	9.3	28.26	6	28.56	28.45	3.3	5,749	0.06%
2021/08/05	5	27.77	2	27.68	27.50	3	5,460	0.05%
2021/08/04	1	27.90	13	27.73	28.05	-12	5,397	-0.22%
2021/07/19	0	0.00	2	27.10	26.95	-2	5,420	-0.04%
2021/07/15	0	0.00	3	26.70	26.75	-3	5,614	-0.05%
2021/07/14	1	26.75	1	26.70	26.50	0	5,657	0.00%
2021/07/13	0	0.00	1	27.10	27.15	-1	5,649	-0.02%
2021/07/12	21	27.58	42	27.53	27.55	-21	5,613	-0.37%
2021/07/09	1	26.80	0	0.00	26.85	1	5,555	0.02%
2021/07/08	5	27.20	0	0.00	27.25	5	5,633	0.09%
2021/07/07	4	27.48	0	0.00	27.35	4	5,739	0.07%
2021/07/06	6	28.08	0.1	28.60	27.90	5.9	5,753	0.10%
2021/07/05	17.1	28.94	0	0.00	28.85	17.1	5,841	0.29%
2021/07/02	1	28.75	7	28.72	28.90	-6	5,701	-0.11%
2021/07/01	3	27.15	6	27.35	27.50	-3	5,185	-0.06%
2021/06/28	1	26.25	0	0.00	26.25	1	5,815	0.02%
2021/06/25	4	27.25	0	0.00	27.70	4	5,871	0.07%
2021/06/23	1	27.05	1	27.05	27.15	0	5,794	0.00%
2021/06/21	1	26.45	0	0.00	26.55	1	5,896	0.02%
2021/06/18	0	0.00	2	27.00	27.00	-2	5,929	-0.03%
2021/06/15	0	0.00	1	27.05	27.15	-1	6,030	-0.02%
2021/06/11	0	0.00	2	26.90	26.85	-2	6,058	-0.03%
2021/06/10	0	0.00	2	26.80	26.80	-2	6,081	-0.03%
2021/06/09	0	0.00	1	26.65	26.60	-1	6,117	-0.02%
2021/06/08	2	26.58	0	0.00	26.55	2	6,165	0.03%
2021/06/02	2	26.75	0	0.00	26.80	2	6,332	0.03%
2021/06/01	1	26.70	0	0.00	26.65	1	6,455	0.02%
2021/05/31	2	26.45	5	26.35	26.40	-3	6,475	-0.05%
2021/05/28	8	26.19	0	0.00	26.35	8	6,488	0.12%
2021/05/24	1	25.35	0	0.00	25.75	1	6,556	0.02%
2021/05/20	0	0.00	3	25.25	25.15	-3	6,854	-0.04%
2021/05/18	1	23.75	1	23.95	24.80	0	6,952	0.00%
2021/05/17	0	0.00	1	23.10	23.00	-1	6,981	-0.01%
2021/05/14	1	25.10	0	0.00	24.80	1	6,950	0.01%
2021/05/13	3	24.90	0	0.00	25.05	3	7,022	0.04%
2021/05/12	0	0.00	3	24.25	25.45	-3	6,988	-0.04%
2021/05/10	7	28.31	5	28.80	28.25	2	6,814	0.03%
2021/05/07	1	28.95	0	0.00	28.95	1	6,742	0.01%
2021/05/06	0	0.00	0	29.05	29.05	0	6,726	0.00%
2021/05/03	0	0.00	3	28.80	28.50	-3	6,635	-0.05%
2021/04/28	2	29.98	2	29.70	29.90	0	6,596	0.00%
2021/04/27	4	29.13	0	0.00	29.10	4	6,536	0.06%
2021/04/21	1	29.90	1	30.05	29.95	0	6,558	0.00%
2021/04/19	0	0.00	1	29.45	29.45	-1	6,594	-0.02%
2021/04/16	2	29.15	0	0.00	29.25	2	6,646	0.03%
2021/04/14	4	29.24	4	28.95	28.95	0	7,744	0.00%
2021/04/13	0	0.00	1	30.30	29.25	-1	7,860	-0.01%
2021/04/12	3	30.15	2	30.20	30.15	1	7,837	0.01%
2021/04/09	5	30.45	0	0.00	30.10	5	7,846	0.06%
2021/04/08	1	30.95	2	31.00	30.95	-1	7,669	-0.01%
2021/04/07	8	31.24	12	31.41	31.30	-4	7,565	-0.05%
2021/04/06	21	30.62	14	31.01	31.35	7	7,343	0.10%
2021/04/01	9	29.73	7	29.71	29.90	2	6,835	0.03%
2021/03/31	1	29.15	0	0.00	28.95	1	6,472	0.02%
2021/03/30	1	29.10	1	29.15	29.15	0	6,609	0.00%
2021/03/29	0	0.00	2	28.65	28.65	-2	6,537	-0.03%
2021/03/26	0	0.00	1	28.65	28.75	-1	6,590	-0.02%
2021/03/22	0	0.00	1	29.10	29.20	-1	6,663	-0.02%
2021/03/17	1	28.65	0	0.00	28.65	1	6,757	0.01%
2021/03/12	3	28.70	2	28.55	28.55	1	7,075	0.01%
2021/03/08	0	0.00	2	29.13	28.95	-2	7,746	-0.03%
2021/03/05	3	28.97	2.3	29.12	29.30	0.7	7,831	0.01%
2021/02/24	1	29.80	6	29.33	29.30	-5	9,629	-0.05%
2021/02/22	4	30.10	4	30.11	30.10	0	9,545	0.00%
2021/02/05	1	28.80	0	0.00	28.85	1	9,308	0.01%
2021/02/04	6	29.25	2	29.15	29.10	4	9,358	0.04%
2021/02/03	0	0.00	3	28.63	28.50	-3	9,326	-0.03%
2021/02/01	4	27.86	2	27.55	27.90	2	9,682	0.02%
2021/01/29	0	0.00	5	28.55	28.20	-5	9,673	-0.05%
2021/01/27	2	28.85	0	0.00	29.15	2	9,855	0.02%
2021/01/25	0	0.00	8	28.40	28.40	-8	9,849	-0.08%
2021/01/20	2	28.58	0	0.00	28.20	2	10,007	0.02%
2021/01/19	5	29.32	3	29.47	29.20	2	9,997	0.02%
2021/01/15	1	29.25	4	28.75	28.80	-3	10,122	-0.03%
2021/01/14	0	0.00	1	29.20	29.55	-1	10,154	-0.01%
2021/01/13	1	29.15	10	29.20	29.05	-9	10,198	-0.09%
2021/01/12	0	0.00	10	29.15	29.00	-10	10,221	-0.10%
2021/01/11	3	29.60	0	0.00	29.65	3	10,156	0.03%
2021/01/08	7	29.89	5	30.09	30.20	2	10,271	0.02%
2021/01/07	18	30.94	2	31.15	31.25	16	10,264	0.16%
2021/01/06	7	30.16	13	29.09	29.45	-6	10,401	-0.06%
2021/01/05	1	29.40	37	29.42	29.50	-36	10,848	-0.33%
2021/01/04	1	29.55	2	29.43	29.30	-1	10,806	-0.01%
2020/12/31	2	29.00	40	29.15	28.95	-38	10,719	-0.35%
2020/12/24	0	0.00	3	28.73	29.05	-3	10,699	-0.03%
2020/12/23	2	28.60	100	28.55	28.45	-98	10,545	-0.93%
2020/12/22	10	28.45	0	0.00	27.80	10	10,587	0.09%
2020/12/21	2	28.25	0	0.00	28.20	2	10,567	0.02%
2020/12/18	5	28.12	0	0.00	28.00	5	10,552	0.05%
2020/12/17	0	0.00	1	28.80	28.30	-1	10,550	-0.01%
2020/12/16	5	28.35	0	0.00	28.50	5	10,647	0.05%
2020/12/14	0	0.00	1	28.70	28.75	-1	10,775	-0.01%
2020/12/11	7	28.63	0	0.00	28.55	7	10,797	0.06%
2020/12/10	1	29.10	9	29.21	28.95	-8	10,799	-0.07%
2020/12/09	0	0.00	12	29.38	29.45	-12	10,678	-0.11%
2020/12/08	3	29.65	1	29.70	29.65	2	10,686	0.02%
2020/12/07	50	30.01	0	0.00	30.10	50	10,646	0.47%
2020/12/04	1	29.50	1	29.50	29.55	0	10,389	0.00%
2020/12/03	3	30.00	3	29.65	29.65	0	10,475	0.00%
2020/12/02	22	29.68	13	29.57	29.35	9	10,456	0.09%
2020/12/01	0	0.00	3	29.05	29.25	-3	10,437	-0.03%
2020/11/30	6	29.43	6	29.38	29.55	0	10,438	0.00%
2020/11/27	0	0.00	10	29.00	28.90	-10	10,370	-0.10%
2020/11/25	88	28.76	9	29.08	28.70	79	10,293	0.77%
2020/11/24	13	27.55	80	27.57	28.00	-67	9,916	-0.68%
2020/11/23	5	26.75	2	27.15	27.05	3	10,531	0.03%
2020/11/20	5	26.50	0	0.00	26.50	5	10,995	0.05%
2020/11/17	4	26.30	0	0.00	26.30	4	12,330	0.03%
2020/11/12	1	26.55	0	0.00	26.70	1	12,992	0.01%
2020/11/11	0	0.00	2	27.05	27.00	-2	13,063	-0.02%
2020/11/10	5	26.66	0	0.00	26.60	5	13,212	0.04%
2020/11/09	3	27.65	27	27.11	27.25	-24	13,237	-0.18%
2020/11/06	1	26.90	1	26.80	26.95	0	13,109	0.00%
2020/11/05	10	27.31	21	26.98	27.05	-11	13,502	-0.08%
2020/11/04	20	26.76	25	26.80	26.70	-5	14,041	-0.04%
2020/11/03	0	0.00	1	26.95	26.65	-1	14,123	-0.01%
2020/11/02	1	25.95	0	0.00	26.25	1	14,129	0.01%
2020/10/29	1	26.05	12	26.18	26.60	-11	14,257	-0.08%
2020/10/28	1	26.80	1	27.25	26.80	0	14,356	0.00%
2020/10/27	2	26.65	4	26.80	26.65	-2	14,261	-0.01%
2020/10/26	5	27.00	5	27.15	27.00	0	14,253	0.00%
2020/10/23	15	27.08	7	26.94	26.80	8	14,219	0.06%
2020/10/22	7	26.88	1	27.15	26.65	6	14,153	0.04%
2020/10/21	0	0.00	5	26.95	26.60	-5	14,090	-0.04%
2020/10/20	2	26.33	5	26.70	26.55	-3	14,113	-0.02%
2020/10/19	0	0.00	3	26.57	26.40	-3	14,127	-0.02%
2020/10/15	15	27.00	7	27.00	26.70	8	14,127	0.06%
2020/10/14	26	27.80	19	27.41	27.35	7	13,843	0.05%
2020/10/13	23	26.68	8	26.43	26.85	15	13,162	0.11%
2020/10/12	0	0.00	2	25.25	25.40	-2	12,871	-0.02%
2020/10/07	10	25.15	1	25.20	25.15	9	13,411	0.07%
2020/10/06	1	24.85	0	0.00	25.20	1	13,424	0.01%
2020/10/05	1	24.00	0	0.00	24.00	1	13,370	0.01%
2020/09/29	0	0.00	3	24.20	23.85	-3	13,506	-0.02%
2020/09/28	1	23.75	0	0.00	24.00	1	13,556	0.01%
2020/09/24	0	0.00	7	24.11	24.05	-7	13,606	-0.05%
2020/09/21	5	25.85	0	0.00	25.55	5	13,707	0.04%
2020/09/17	1	25.50	0	0.00	25.40	1	13,518	0.01%
2020/09/16	2	25.20	1	25.15	25.15	1	13,427	0.01%
2020/09/14	0	0.00	10	24.50	24.70	-10	13,326	-0.08%
2020/09/10	0	0.00	2	24.98	25.05	-2	13,146	-0.02%
2020/09/09	0	0.00	10	25.28	25.30	-10	13,065	-0.08%
2020/09/08	1	25.95	2	25.85	25.65	-1	12,970	-0.01%
2020/09/07	1	25.95	2	25.88	25.60	-1	12,800	-0.01%
2020/09/04	3	25.07	0	0.00	25.40	3	12,613	0.02%
2020/09/03	2	25.70	0	0.00	25.30	2	12,470	0.02%
2020/09/02	11	25.52	3	25.60	25.50	8	12,328	0.06%
2020/08/31	106	26.21	4	25.99	25.85	102	11,924	0.86%	大買/鉅額交易
2020/08/28	1	25.90	4	26.19	26.20	-3	11,663	-0.03%
2020/08/27	21	26.48	13	26.83	26.30	8	11,390	0.07%
2020/08/26	10	25.87	0	0.00	25.65	10	10,297	0.10%
2020/08/25	16	25.40	7	25.68	26.40	9	9,697	0.09%
2020/08/24	12	24.61	8	25.02	24.95	4	8,780	0.05%
2020/08/21	0	0.00	1	23.75	24.00	-1	8,376	-0.01%
2020/08/19	0	0.00	4	25.28	25.45	-4	7,991	-0.05%
2020/08/18	5	24.30	0	0.00	24.80	5	7,530	0.07%
2020/08/17	5	24.74	1	24.90	24.70	4	7,421	0.05%
2020/08/14	1	24.55	16	24.80	24.85	-15	7,251	-0.21%
2020/08/13	6	24.22	1	24.75	24.00	5	7,003	0.07%
2020/08/12	2	24.63	1	24.45	24.55	1	6,865	0.01%
2020/08/11	7	24.84	23	25.15	24.80	-16	6,718	-0.24%
2020/08/10	25	24.95	27	24.69	25.30	-2	6,250	-0.03%
2020/08/05	0	0.00	2	23.58	23.30	-2	5,299	-0.04%
2020/08/04	23	23.65	0	0.00	23.30	23	5,214	0.44%
2020/08/03	2	23.05	19	23.21	23.20	-17	5,131	-0.33%
2020/07/31	2	22.48	0	0.00	22.50	2	4,952	0.04%
2020/07/30	14	22.61	2	22.45	22.70	12	4,934	0.24%
2020/07/28	1	22.25	0	0.00	21.60	1	4,798	0.02%
2020/07/27	0	0.00	2	22.50	21.90	-2	4,777	-0.04%
2020/07/24	5	22.75	10	22.15	22.35	-5	4,727	-0.11%
2020/07/22	0	0.00	9	22.71	23.25	-9	4,529	-0.20%
2020/07/21	4	22.54	0	0.00	22.40	4	4,421	0.09%
2020/07/20	2	22.63	2	22.70	22.65	0	4,303	0.00%
2020/07/17	8	22.94	3	23.35	23.15	5	4,216	0.12%
2020/07/16	4	23.00	18	23.41	23.60	-14	3,989	-0.35%
2020/07/15	1	22.10	1	22.15	22.70	0	3,602	0.00%
2020/07/14	2	21.55	10	21.69	22.30	-8	3,287	-0.24%
2020/07/13	9	21.21	0	0.00	21.10	9	3,001	0.30%
2020/07/10	5	21.10	5	21.20	21.10	0	2,971	0.00%
2020/07/09	3	20.70	1	20.85	20.70	2	2,861	0.07%
2020/07/08	1	20.70	1	20.85	20.70	0	2,907	0.00%
2020/07/07	0	0.00	2	20.60	20.65	-2	2,813	-0.07%
2020/07/06	0	0.00	2	20.55	20.55	-2	2,786	-0.07%
2020/07/03	0	0.00	2	20.35	20.50	-2	2,673	-0.07%
2020/07/02	12	20.45	0	0.00	20.55	12	2,662	0.45%
2020/07/01	2	20.75	3	20.75	21.00	-1	2,564	-0.04%
2020/06/29	3	19.70	0	0.00	19.55	3	2,360	0.13%
2020/06/24	7	20.89	0	0.00	20.95	7	2,304	0.30%
2020/06/19	0	0.00	1	20.85	20.70	-1	2,391	-0.04%
2020/06/16	3	20.45	0	0.00	20.55	3	2,414	0.12%
2020/06/12	1	20.25	0	0.00	20.30	1	2,519	0.04%
2020/06/11	1	20.60	0	0.00	20.50	1	2,549	0.04%
2020/06/08	1	20.90	0	0.00	21.00	1	2,685	0.04%
2020/06/05	1	20.95	0	0.00	20.95	1	2,688	0.04%
2020/06/04	1	21.05	0	0.00	20.95	1	2,737	0.04%
2020/06/03	0	0.00	1	20.80	20.80	-1	2,785	-0.04%
2020/06/02	1	20.65	0	0.00	20.60	1	2,799	0.04%
2020/05/22	2	20.30	0	0.00	20.25	2	2,932	0.07%
2020/05/14	3	20.35	0	0.00	20.00	3	3,180	0.09%
2020/05/12	5	20.45	0	0.00	20.50	5	3,246	0.15%
2020/05/08	3	20.62	10	20.55	20.40	-7	3,271	-0.21%
2020/05/07	0	0.00	3	20.80	21.20	-3	3,191	-0.09%
2020/05/04	1	20.60	5	20.60	20.50	-4	3,346	-0.12%
2020/04/30	0	0.00	2	20.70	20.90	-2	3,364	-0.06%
2020/04/29	0	0.00	5	20.50	20.50	-5	3,390	-0.15%
2020/04/28	0	0.00	1	20.25	20.30	-1	3,444	-0.03%
2020/04/27	2	20.15	0	0.00	20.20	2	3,585	0.06%
2020/04/24	2	20.15	1	20.20	20.10	1	3,622	0.03%
2020/04/23	1	19.65	0	0.00	19.75	1	3,599	0.03%
2020/04/22	2	19.30	0	0.00	19.30	2	3,682	0.05%
2020/04/20	4	19.89	0	0.00	19.80	4	3,824	0.10%
2020/04/17	6	20.23	0	0.00	19.90	6	3,946	0.15%
2020/04/13	1	19.50	9	19.56	19.80	-8	3,913	-0.20%
2020/04/09	19	19.14	0	0.00	19.10	19	3,886	0.49%
2020/04/08	0	0.00	5	18.80	19.25	-5	3,879	-0.13%
2020/04/07	1	18.45	1	18.65	18.65	0	3,880	0.00%
2020/04/06	5	18.25	0	0.00	18.30	5	3,965	0.13%
2020/03/27	0	0.00	5	18.20	18.20	-5	4,021	-0.12%
2020/03/26	2	17.35	10	17.34	17.70	-8	3,905	-0.20%
2020/03/25	0	0.00	9	17.81	17.70	-9	3,884	-0.23%
2020/03/24	5	16.81	0	0.00	16.90	5	3,869	0.13%
2020/03/20	0	0.00	5	16.45	16.85	-5	3,879	-0.13%
2020/03/19	1	15.70	10	15.35	15.35	-9	3,869	-0.23%
2020/03/18	8	17.39	3	17.68	17.00	5	3,824	0.13%
2020/03/17	16	17.42	9	17.54	17.40	7	3,870	0.18%
2020/03/16	5	19.05	0	0.00	18.25	5	3,862	0.13%
2020/03/13	2	18.15	2	18.90	18.80	0	3,864	0.00%
2020/03/10	1	21.50	2	21.60	21.85	-1	3,833	-0.03%
2020/03/05	1	23.30	0	0.00	23.30	1	3,712	0.03%
2020/03/04	1	23.15	0	0.00	23.10	1	3,770	0.03%
2020/02/25	0	0.00	1	23.80	24.05	-1	4,137	-0.02%
2020/02/20	0	0.00	1	24.50	24.50	-1	4,153	-0.02%
2020/02/19	1	24.30	0	0.00	24.35	1	4,138	0.02%
2020/02/18	0	0.00	1	23.85	24.10	-1	4,320	-0.02%
2020/02/17	5	23.93	1	24.15	24.05	4	4,607	0.09%
2020/02/14	0	0.00	1	23.55	23.55	-1	4,521	-0.02%
2020/02/13	1	23.35	1	23.60	23.35	0	4,508	0.00%
2020/02/12	2	23.23	21	23.23	23.25	-19	4,518	-0.42%
2020/02/06	1	23.20	2	23.23	23.35	-1	4,491	-0.02%
2020/02/04	1	22.80	1	22.75	22.80	0	4,384	0.00%
2020/02/03	21	22.52	0	0.00	22.50	21	4,378	0.48%
2020/01/20	2	25.30	0	0.00	25.35	2	4,161	0.05%
2020/01/16	0	0.00	3	25.43	25.25	-3	4,164	-0.07%
2020/01/15	0	0.00	3	25.10	25.15	-3	4,079	-0.07%
2020/01/14	0	0.00	1	25.05	25.00	-1	4,057	-0.02%
2020/01/13	1	24.70	5	24.90	24.85	-4	3,956	-0.10%
2020/01/10	0	0.00	1	24.10	24.10	-1	3,839	-0.03%
2020/01/07	5	23.95	0	0.00	23.80	5	3,796	0.13%
2020/01/03	1	24.35	6	24.18	24.25	-5	3,793	-0.13%
2020/01/02	0	0.00	5	24.55	24.40	-5	3,817	-0.13%
2019/12/30	0	0.00	1	24.70	24.50	-1	3,801	-0.03%
2019/12/27	0	0.00	1	24.20	24.20	-1	3,679	-0.03%
2019/12/26	0	0.00	1	24.05	24.05	-1	3,664	-0.03%
2019/12/25	6	24.05	0	0.00	24.05	6	3,655	0.16%
2019/12/24	2	23.95	1	24.15	23.95	1	3,652	0.03%
2019/12/23	0	0.00	1	23.95	23.85	-1	3,627	-0.03%
2019/12/20	1	23.80	1	23.95	23.80	0	3,629	0.00%
2019/12/18	1	23.75	0	0.00	23.75	1	3,654	0.03%
2019/12/11	1	24.15	0	0.00	24.20	1	3,511	0.03%
2019/12/10	2	23.90	28	23.95	24.05	-26	3,476	-0.75%
2019/12/09	2	23.90	10	24.03	23.90	-8	3,438	-0.23%
2019/12/06	1	23.60	1	23.50	23.70	0	3,371	0.00%
2019/12/03	15	23.57	0	0.00	23.55	15	3,520	0.43%
2019/12/02	10	23.50	0	0.00	23.50	10	3,554	0.28%
2019/11/29	3	23.45	0	0.00	23.60	3	3,547	0.08%
2019/11/28	0	0.00	42	24.11	23.90	-42	3,500	-1.20%
2019/11/27	10	24.50	0	0.00	24.35	10	3,552	0.28%
2019/11/26	0	0.00	2	23.98	24.00	-2	3,402	-0.06%
2019/11/25	0	0.00	3	23.77	23.70	-3	3,296	-0.09%
2019/11/22	2	23.40	0	0.00	23.40	2	3,240	0.06%
2019/11/21	1	23.25	5	23.15	23.25	-4	3,227	-0.12%
2019/11/14	6	22.42	2	23.23	22.95	4	3,139	0.13%
2019/11/12	5	21.70	0	0.00	21.85	5	2,892	0.17%
2019/11/06	0	0.00	10	22.80	22.55	-10	3,240	-0.31%
2019/10/30	10	22.40	0	0.00	22.40	10	3,290	0.30%
2019/10/28	3	22.65	3	22.65	22.65	0	3,593	0.00%
2019/10/25	0	0.00	2	22.55	22.50	-2	3,564	-0.06%
2019/09/12	0	0.00	1	22.25	22.25	-1	3,604	-0.03%
2019/09/06	0	0.00	2	22.70	22.65	-2	3,516	-0.06%
2019/09/04	0	0.00	1	22.55	22.65	-1	3,324	-0.03%
2019/09/02	1	22.10	1	22.30	22.45	0	3,267	0.00%
2019/08/30	3	22.33	0	0.00	22.15	3	3,245	0.09%
2019/08/29	2	21.73	0	0.00	21.85	2	3,124	0.06%
2019/08/26	2	21.55	0	0.00	21.55	2	3,101	0.06%
2019/08/23	3	22.00	0	0.00	22.05	3	3,080	0.10%
2019/08/14	5	23.45	0	0.00	23.10	5	2,666	0.19%
2019/08/13	0	0.00	11	23.36	23.30	-11	2,616	-0.42%
2019/08/12	5	22.95	4	23.60	23.55	1	2,551	0.04%
2019/08/08	8	22.76	2	22.75	22.75	6	2,376	0.25%
2019/08/06	0	0.00	2	21.85	21.90	-2	2,291	-0.09%
2019/07/31	1	22.50	0	0.00	22.70	1	2,251	0.04%
2019/07/29	0	0.00	7	21.75	21.75	-7	2,002	-0.35%
2019/07/17	0	0.00	1	21.40	21.35	-1	2,297	-0.04%
2019/07/09	0	0.00	10	21.25	21.15	-10	2,893	-0.35%
2019/07/05	1	20.65	4	20.70	20.60	-3	2,852	-0.11%
2019/06/28	4	20.35	0	0.00	20.40	4	3,382	0.12%
2019/06/26	6	20.25	0	0.00	20.20	6	3,426	0.18%
2019/06/20	2	21.40	11	21.29	21.10	-9	3,487	-0.26%
2019/06/10	2	19.50	0	0.00	19.40	2	3,857	0.05%
2019/05/28	10	19.00	0	0.00	18.55	10	5,140	0.19%
2019/05/15	0	0.00	14	20.29	20.05	-14	5,351	-0.26%
2019/05/14	5	19.90	11	20.12	20.20	-6	5,430	-0.11%
2019/05/09	7	21.63	5	21.00	20.85	2	5,609	0.04%
2019/05/07	5	22.15	0	0.00	22.05	5	5,742	0.09%
2019/05/06	2	22.05	0	0.00	22.00	2	5,720	0.03%
2019/05/03	8	23.05	2	22.85	22.80	6	5,639	0.11%
2019/05/02	7	22.90	0	0.00	22.90	7	5,555	0.13%
2019/04/26	2	22.60	0	0.00	22.25	2	5,475	0.04%
2019/04/25	0	0.00	2	22.90	22.75	-2	5,471	-0.04%
2019/04/24	8	22.60	0	0.00	22.60	8	5,519	0.14%
2019/04/22	0	0.00	2	22.85	22.90	-2	5,439	-0.04%
2019/04/19	1	22.35	0	0.00	22.45	1	5,308	0.02%
2019/04/17	0	0.00	1	22.35	22.60	-1	5,158	-0.02%
2019/04/16	3	22.67	0	0.00	22.45	3	5,118	0.06%
2019/04/15	2	22.45	12	22.50	22.50	-10	4,977	-0.20%
2019/04/11	1	21.80	0	0.00	21.65	1	4,799	0.02%
2019/04/02	0	0.00	1	20.80	20.70	-1	4,189	-0.02%
2019/03/28	0	0.00	5	20.70	20.90	-5	4,051	-0.12%
2019/03/25	0	0.00	2	20.80	20.85	-2	4,020	-0.05%
2019/03/21	7	21.80	5	21.55	21.70	2	3,969	0.05%
2019/03/11	0	0.00	3	21.40	21.15	-3	4,010	-0.07%
2019/03/06	0	0.00	2	21.85	22.30	-2	3,621	-0.06%
2019/03/05	5	22.09	0	0.00	22.10	5	3,530	0.14%
2019/03/04	17	22.49	20	22.83	23.00	-3	3,385	-0.09%
2019/02/27	1	21.60	0	0.00	21.50	1	2,983	0.03%
2019/02/21	5	20.97	5	21.10	21.10	0	2,876	0.00%
2019/02/19	0	0.00	2	20.90	20.95	-2	2,785	-0.07%
2019/02/18	0	0.00	2	20.80	20.75	-2	2,743	-0.07%
2019/02/15	0	0.00	1	21.00	20.90	-1	2,723	-0.04%
2019/02/13	0	0.00	6	20.90	20.75	-6	2,648	-0.23%
2019/01/30	6	20.38	0	0.00	20.10	6	2,412	0.25%
2019/01/29	0	0.00	1	19.90	20.00	-1	2,272	-0.04%
2019/01/18	2	19.45	0	0.00	19.40	2	2,150	0.09%
2019/01/16	5	19.91	0	0.00	19.95	5	2,122	0.24%
2019/01/11	0	0.00	1	19.50	19.45	-1	1,970	-0.05%
2018/12/27	10	19.15	0	0.00	18.85	10	2,008	0.50%
2018/12/25	1	18.90	0	0.00	18.95	1	2,007	0.05%
2018/12/17	1	20.25	1	20.35	20.10	0	2,122	0.00%
2018/12/13	5	20.85	41	20.94	20.70	-36	2,079	-1.73%
2018/12/12	0	0.00	2	19.60	20.15	-2	1,712	-0.12%
2018/12/06	1	19.15	0	0.00	18.80	1	1,718	0.06%
2018/12/05	1	19.30	1	19.25	19.40	0	1,700	0.00%
2018/12/04	5	19.70	0	0.00	19.60	5	1,677	0.30%
2018/11/28	34	18.50	0	0.00	18.55	34	1,505	2.26%
2018/11/21	1	18.45	1	18.70	18.65	0	1,603	0.00%
2018/11/16	1	17.85	0	0.00	18.10	1	1,569	0.06%
2018/11/05	0	0.00	0.2	18.70	18.50	-0.2	1,640	-0.01%
2018/10/29	0	0.00	4	17.34	17.40	-4	1,667	-0.24%
2018/10/11	2	17.90	0	0.00	17.95	2	1,648	0.12%
2018/10/09	0	0.00	5	19.70	19.65	-5	1,587	-0.31%
2018/10/05	0	0.00	5	19.60	19.70	-5	1,578	-0.32%
2018/10/01	0	0.00	12	20.49	20.65	-12	1,525	-0.79%
2018/09/28	4	20.43	0	0.00	20.40	4	1,531	0.26%
2018/09/21	5	20.56	4	20.51	20.70	1	1,480	0.07%
2018/09/03	6	20.05	0	0.00	20.00	6	1,288	0.47%
2018/08/29	6	20.65	0	0.00	20.60	6	1,336	0.45%
2018/08/28	2	20.60	3	20.60	20.60	-1	1,299	-0.08%
2018/08/24	5	20.45	0	0.00	20.40	5	1,248	0.40%
2018/08/17	6	19.95	5	20.00	19.95	1	1,258	0.08%
2018/08/09	10	20.30	10	20.15	19.80	0	1,169	0.00%
2018/08/08	0	0.00	5	20.20	20.20	-5	1,060	-0.47%
2018/08/06	0	0.00	1	19.60	19.60	-1	1,040	-0.10%
2018/06/20	5	19.00	0	0.00	19.05	5	1,173	0.43%
2018/06/14	2	19.35	0	0.00	19.35	2	1,148	0.17%
2018/05/25	1	19.35	0	0.00	19.25	1	1,114	0.09%
2018/05/23	0	0.00	1	18.75	18.65	-1	1,081	-0.09%
2018/05/08	0	0.00	1	18.65	18.65	-1	1,256	-0.08%
2018/04/30	0	0.00	1	18.95	19.00	-1	1,638	-0.06%
2018/04/26	1	18.95	0	0.00	19.00	1	1,653	0.06%
2018/04/19	0	0.00	3	19.98	20.35	-3	2,097	-0.14%
2018/04/03	0	0.00	5	20.65	20.70	-5	2,037	-0.25%
2018/03/20	1	21.25	0	0.00	21.30	1	2,018	0.05%
2018/03/15	1	21.60	0	0.00	21.60	1	2,010	0.05%
2018/03/08	1	21.15	0	0.00	21.15	1	1,999	0.05%
2018/03/06	1	21.55	0	0.00	21.60	1	1,993	0.05%
2018/02/23	1	21.45	0	0.00	21.45	1	1,963	0.05%
2018/02/22	3	21.10	0	0.00	21.20	3	2,010	0.15%
2018/02/06	2	21.10	0	0.00	21.10	2	1,976	0.10%
2018/01/30	0	0.00	8	23.35	22.95	-8	1,904	-0.42%
2018/01/29	2	23.28	0	0.00	23.25	2	1,906	0.10%
2018/01/26	0.2	23.60	1	23.55	23.45	-0.8	1,867	-0.04%
2018/01/25	0	0.00	20	22.90	23.00	-20	1,626	-1.23%
2018/01/17	5	23.28	8	23.37	23.40	-3	1,425	-0.21%
2018/01/09	0	0.00	2	21.75	21.65	-2	1,141	-0.18%