康舒 (6282)-第一金-員林券商分點個股進出

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
30.60
漲跌
▲0.50
漲幅
+1.66%
成交量
1,825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:13:35(已收盤)

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－第一金-員林券商分點個股進出

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

第一金-員林券商分點個股進出
第一金-員林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
2024/12/16	0	0.00	23	30.97	30.10	-23	4,092	-0.56%
2024/12/13	1	31.05	0	0.00	31.25	1	4,042	0.02%
2024/12/11	1	31.85	0	0.00	31.85	1	4,013	0.02%
2024/12/09	0	0.00	20	33.06	32.50	-20	4,007	-0.50%
2024/12/05	1	33.55	0	0.00	33.50	1	3,978	0.03%
2024/12/04	10	34.10	3	33.95	34.10	7	3,965	0.18%
2024/12/03	0	0.00	1	34.00	33.65	-1	3,969	-0.03%
2024/12/02	2	34.00	2	33.45	33.25	0	3,950	0.00%
2024/11/28	5.1	33.27	22.5	33.02	32.85	-17.5	3,876	-0.45%
2024/11/27	34	34.55	2	34.30	33.90	32	3,834	0.83%
2024/11/26	2	34.18	0	0.00	34.05	2	3,757	0.05%
2024/11/25	2.5	35.14	6	34.98	35.20	-3.5	3,614	-0.10%
2024/11/22	9	34.54	8	34.44	34.55	1	3,434	0.03%
2024/11/21	2	34.23	2	34.23	34.40	0	3,237	0.00%
2024/11/20	1	33.65	1	33.40	33.50	0	2,985	0.00%
2024/11/15	5	31.85	0	0.00	31.85	5	2,667	0.19%
2024/11/14	7.2	33.11	3	32.37	32.05	4.2	2,646	0.16%
2024/11/12	4.3	30.37	0	0.00	30.65	4.3	2,218	0.19%
2024/11/11	0	0.00	1	31.15	31.40	-1	2,191	-0.05%
2024/11/08	3.2	31.94	0	0.00	31.70	3.2	2,217	0.14%
2024/11/07	2	33.25	0	0.00	32.90	2	2,183	0.09%
2024/11/06	0	0.00	1	33.80	33.75	-1	2,174	-0.05%
2024/11/04	0.2	32.65	0	0.00	32.70	0.2	2,487	0.01%
2024/10/30	1.1	32.16	0	0.00	32.05	1.1	2,657	0.04%
2024/10/29	0.1	32.85	0	0.00	32.80	0.1	2,686	0.00%
2024/10/28	0.1	33.40	0	0.00	33.65	0.1	2,684	0.00%
2024/10/25	4.5	34.05	4	34.28	33.80	0.5	2,724	0.02%
2024/10/24	0.1	33.50	0	0.00	33.40	0.1	2,726	0.00%
2024/10/21	0	0.00	0.3	34.25	34.30	-0.3	2,883	-0.01%
2024/10/18	0.2	33.97	10	34.10	33.85	-9.9	2,973	-0.33%
2024/10/16	1	33.60	1	34.50	34.50	0	3,051	0.00%
2024/10/15	23	34.34	0	0.00	33.80	23	3,070	0.75%
2024/10/11	1	33.60	0	0.00	33.20	1	3,199	0.03%
2024/10/08	1.1	33.35	0	0.00	33.35	1.1	3,577	0.03%
2024/10/07	5	34.03	5	34.00	34.00	0	3,687	0.00%
2024/10/04	1.1	34.00	0	0.00	33.90	1.1	3,831	0.03%
2024/09/30	0.1	34.20	0	0.00	34.00	0.1	4,324	0.00%
2024/09/26	0	0.00	5	33.65	33.20	-5	4,855	-0.10%
2024/09/25	0	0.00	1	33.30	33.25	-1	4,917	-0.02%
2024/09/23	7	33.25	1	33.25	33.20	6	5,051	0.12%
2024/09/19	0.1	32.40	1	32.95	32.85	-0.9	5,222	-0.02%
2024/09/18	4	32.61	4	32.30	32.25	0	5,267	0.00%
2024/09/13	4	32.05	5	32.18	32.30	-1	5,440	-0.02%
2024/09/10	0.1	31.45	10	31.50	31.55	-10	6,379	-0.16%
2024/09/05	0.1	31.95	0	0.00	31.90	0.1	6,558	0.00%
2024/08/30	2	34.90	0	0.00	35.00	2	6,748	0.03%
2024/08/26	0	0.00	1	35.40	35.30	-1	6,855	-0.01%
2024/08/22	1	35.55	3	35.37	35.35	-2	6,917	-0.03%
2024/08/20	2	35.15	0	0.00	35.10	2	7,102	0.03%
2024/08/16	1	34.80	0	0.00	34.75	1	7,193	0.01%
2024/08/15	3.2	35.00	0	0.00	34.80	3.2	7,255	0.04%
2024/08/14	1	35.00	0	0.00	35.45	1	7,300	0.01%
2024/08/12	0	0.00	3	35.40	35.30	-3	7,322	-0.04%
2024/08/09	8	34.34	6	34.58	34.25	2	7,344	0.03%
2024/08/07	10	33.60	4	33.95	33.95	6	7,359	0.08%
2024/08/06	0	0.00	12	30.33	30.90	-12	7,294	-0.16%
2024/08/05	9.2	31.97	4	32.05	31.95	5.2	7,185	0.07%
2024/08/02	0.1	35.55	1	36.00	35.50	-0.9	7,241	-0.01%
2024/07/30	5	35.20	0	0.00	35.90	5	7,488	0.07%
2024/07/29	3	35.60	0	0.00	35.80	3	7,480	0.04%
2024/07/26	2	36.25	3	36.45	36.75	-1	7,445	-0.01%
2024/07/23	3	37.20	7.1	37.25	37.15	-4.1	7,451	-0.06%
2024/07/19	2.3	38.24	1	38.25	37.95	1.3	7,432	0.02%
2024/07/17	0	0.00	11.2	39.38	39.30	-11.2	7,490	-0.15%
2024/07/16	2	39.60	1	39.40	39.25	1	7,604	0.01%
2024/07/15	3.1	39.04	0	0.00	39.10	3.1	7,746	0.04%
2024/07/12	10	39.53	10	39.78	39.60	0	7,937	0.00%
2024/07/11	26	40.03	9.5	39.93	39.45	16.5	8,073	0.20%
2024/07/10	4	39.36	0	0.00	39.20	4	7,837	0.05%
2024/07/09	3	39.17	3	39.23	39.15	0	7,863	0.00%
2024/07/08	2	40.13	5	40.26	40.10	-3	7,902	-0.04%
2024/07/05	3	40.57	5	40.50	40.25	-2	7,992	-0.03%
2024/07/04	3	39.77	1	39.65	39.90	2	7,711	0.03%
2024/07/03	15	39.66	12	40.04	39.55	3	7,584	0.04%
2024/07/02	0.1	38.35	4	38.25	38.25	-3.9	7,110	-0.05%
2024/07/01	1	38.50	3	38.50	38.30	-2	7,099	-0.03%
2024/06/28	1	39.00	0	0.00	38.85	1	7,080	0.01%
2024/06/27	1	39.40	14	39.10	38.70	-13	7,090	-0.18%
2024/06/26	1	38.95	0	0.00	38.90	1	7,058	0.01%
2024/06/25	4	38.46	5	38.95	39.40	-1	7,074	-0.01%
2024/06/24	2	38.85	34	38.58	38.50	-32	7,019	-0.46%
2024/06/21	0	0.00	3	39.13	39.05	-3	7,039	-0.04%
2024/06/20	0	0.00	2	39.00	39.00	-2	7,025	-0.03%
2024/06/19	5	39.44	19.5	39.21	39.10	-14.5	7,010	-0.21%
2024/06/18	22.2	38.79	22	39.11	39.70	0.2	6,807	0.00%
2024/06/17	1	37.80	0	0.00	37.90	1	6,284	0.02%
2024/06/14	2	38.00	0	0.00	37.75	2	6,288	0.03%
2024/06/13	0	0.00	3	37.18	37.20	-3	6,241	-0.05%
2024/06/12	1.1	37.01	0	0.00	37.05	1.1	6,263	0.02%
2024/06/11	3	38.00	4	37.79	37.70	-1	6,231	-0.02%
2024/06/07	3	37.05	0	0.00	37.60	3	6,280	0.05%
2024/06/06	2.3	37.14	6	37.20	36.90	-3.7	6,282	-0.06%
2024/06/05	1	37.00	1	37.05	36.90	0	6,255	0.00%
2024/06/03	0.1	37.40	0	0.00	37.40	0.1	6,447	0.00%
2024/05/31	0	0.00	0	37.50	37.50	0	6,503	0.00%
2024/05/30	13.2	38.19	2	37.50	37.40	11.2	6,558	0.17%
2024/05/29	10	37.91	10	37.80	37.70	0	6,636	0.00%
2024/05/28	6	38.04	4	38.05	38.10	2	6,861	0.03%
2024/05/27	4	37.00	3	37.45	37.65	1	7,290	0.01%
2024/05/24	2	36.43	17	36.43	36.40	-15	7,376	-0.20%
2024/05/23	1.1	37.16	0	0.00	37.15	1.1	7,327	0.02%
2024/05/21	6	38.08	0	0.00	38.00	6	7,636	0.08%
2024/05/20	0	37.80	17	37.94	37.60	-17	8,194	-0.21%
2024/05/17	0	0.00	2	37.45	37.45	-2	8,902	-0.02%
2024/05/16	1.2	37.46	0	0.00	37.35	1.2	9,344	0.01%
2024/05/15	0.1	37.34	1	37.60	37.10	-0.9	9,841	-0.01%
2024/05/14	10	37.20	0	0.00	37.35	10	10,085	0.10%
2024/05/13	3	37.30	0	0.00	37.20	3	10,200	0.03%
2024/05/10	30	37.32	1	37.30	37.55	29	10,370	0.28%
2024/05/09	3.1	37.50	1	38.00	37.30	2.1	10,844	0.02%
2024/05/08	6.1	37.29	2	37.80	37.95	4.1	10,925	0.04%
2024/05/07	6.2	38.41	0	0.00	38.30	6.2	11,028	0.06%
2024/05/06	1	38.90	1	38.70	38.90	0	11,092	0.00%
2024/05/03	3	39.40	3	40.20	39.35	0	10,976	0.00%
2024/05/02	3.1	39.25	4	39.55	40.00	-1	10,957	-0.01%
2024/04/30	3	39.87	0	0.00	39.75	3	10,972	0.03%
2024/04/29	5	39.70	1	39.90	39.90	4	10,992	0.04%
2024/04/26	1	40.00	1	39.95	39.50	0	10,984	0.00%
2024/04/25	3	40.15	0	0.00	39.85	3	10,967	0.03%
2024/04/23	2.1	38.90	2.3	39.05	38.85	-0.2	10,931	0.00%
2024/04/22	3	40.35	8	40.34	39.35	-5	10,877	-0.05%
2024/04/19	9.3	39.91	20	39.69	39.50	-10.7	10,745	-0.10%
2024/04/18	18	41.13	4.4	41.21	40.40	13.6	10,615	0.13%
2024/04/17	11	40.90	8.2	39.96	40.75	2.8	10,474	0.03%
2024/04/16	5.2	38.91	0	0.00	38.30	5.2	10,305	0.05%
2024/04/15	2.1	39.93	1	39.95	39.90	1.1	10,315	0.01%
2024/04/12	1	40.05	0.3	40.35	40.45	0.8	10,271	0.01%
2024/04/11	12	40.20	4	40.10	40.25	8	10,156	0.08%
2024/04/10	2.2	39.25	0	0.00	39.20	2.2	9,981	0.02%
2024/04/09	0	0.00	4	38.76	39.00	-4	10,013	-0.04%
2024/04/03	3.1	38.89	1	38.85	38.85	2.1	10,019	0.02%
2024/04/02	10.1	39.35	14	39.06	39.10	-3.9	10,097	-0.04%
2024/03/29	3	38.75	0	0.00	38.75	3	10,193	0.03%
2024/03/28	3	38.93	0	0.00	38.90	3	10,175	0.03%
2024/03/27	7.3	39.18	4	38.95	39.00	3.3	10,146	0.03%
2024/03/26	3	39.75	1	39.25	39.15	2	10,103	0.02%
2024/03/25	1	39.95	0	0.00	39.90	1	10,099	0.01%
2024/03/22	8	40.47	6	40.24	40.20	2	10,107	0.02%
2024/03/21	5	39.80	5	40.20	40.30	0	10,097	0.00%
2024/03/19	1.1	40.22	32	40.19	39.80	-30.9	10,154	-0.30%
2024/03/18	0	39.55	0	0.00	39.65	0	10,366	0.00%
2024/03/15	0	0.00	1	39.80	39.80	-1	10,478	-0.01%
2024/03/13	3.3	39.10	0	0.00	39.05	3.3	10,774	0.03%
2024/03/12	0	40.35	1.2	40.35	40.30	-1.2	10,779	-0.01%
2024/03/11	1	39.50	0	0.00	40.00	1	10,904	0.01%
2024/03/08	0	0.00	1.1	40.03	39.85	-1.1	11,025	-0.01%
2024/03/07	2	40.45	1	40.15	40.00	1	11,118	0.01%
2024/03/06	1	41.60	5.4	41.65	41.10	-4.4	11,233	-0.04%
2024/03/05	12.3	41.79	9	41.71	41.60	3.3	11,387	0.03%
2024/03/04	2	41.88	0	0.00	41.80	2	11,485	0.02%
2024/03/01	9	42.43	3	42.23	42.25	6	11,617	0.05%
2024/02/29	2	42.15	5	40.87	42.60	-3	11,708	-0.03%
2024/02/27	4.2	39.84	10	39.90	39.50	-5.8	11,723	-0.05%
2024/02/26	0	0.00	3	40.60	40.60	-3	13,446	-0.02%
2024/02/23	10.2	40.79	2	41.10	40.55	8.2	15,113	0.05%
2024/02/22	0.3	41.65	0	0.00	41.50	0.3	15,239	0.00%
2024/02/21	22.5	41.70	1	42.15	41.45	21.5	15,179	0.14%
2024/02/20	14	43.92	14	43.82	42.85	0	14,721	0.00%
2024/02/19	2	43.78	5	43.65	43.85	-3	14,197	-0.02%
2024/02/16	13	43.34	28.2	43.45	43.55	-15.2	13,967	-0.11%
2024/02/15	5	42.25	32.2	42.34	42.20	-27.2	13,696	-0.20%
2024/02/05	5	41.28	9	41.19	41.70	-4	13,589	-0.03%
2024/02/02	9	41.75	1	41.50	41.35	8	13,461	0.06%
2024/02/01	4	42.05	24.5	42.07	42.00	-20.5	13,292	-0.15%
2024/01/31	0	0.00	5	41.16	40.80	-5	12,842	-0.04%
2024/01/30	0	0.00	7.1	41.48	40.50	-7.1	12,741	-0.06%
2024/01/29	2	40.00	5	40.90	40.65	-3	12,517	-0.02%
2024/01/26	0	0.00	1	39.05	38.90	-1	12,381	-0.01%
2024/01/24	2	39.95	1	39.85	39.85	1	12,460	0.01%
2024/01/23	2	40.05	1	40.05	40.05	1	12,528	0.01%
2024/01/22	1	39.40	0	0.00	39.45	1	12,543	0.01%
2024/01/19	1	38.90	0	0.00	38.85	1	12,579	0.01%
2024/01/18	1	38.00	0	0.00	38.30	1	12,595	0.01%
2024/01/17	2.2	37.96	1	37.90	37.90	1.2	12,633	0.01%
2024/01/16	0.1	39.00	1	38.80	38.85	-0.9	12,610	-0.01%
2024/01/12	2	39.38	2	38.95	38.95	0	12,760	0.00%
2024/01/11	0	0.00	1	39.40	39.45	-1	12,847	-0.01%
2024/01/10	4.1	38.50	0	0.00	38.75	4.1	12,892	0.03%
2024/01/09	11	39.05	2	39.00	38.90	9	12,968	0.07%
2024/01/08	1	39.80	1	39.80	39.90	0	13,101	0.00%
2024/01/05	3	39.87	3	39.95	39.65	0	13,182	0.00%
2024/01/04	8	39.89	0	0.00	39.75	8	13,377	0.06%
2024/01/03	3.1	40.18	0	0.00	40.10	3.1	13,467	0.02%
2024/01/02	0.1	41.05	0	0.00	40.85	0.1	13,473	0.00%
2023/12/28	3.2	41.33	0	0.00	41.25	3.2	13,529	0.02%
2023/12/27	3.1	41.14	1	41.40	40.90	2.1	13,590	0.02%
2023/12/26	0	0.00	1	41.25	41.30	-1	13,787	-0.01%
2023/12/25	1	40.55	3	41.05	40.50	-2	13,817	-0.01%
2023/12/22	2	40.60	0	0.00	40.45	2	13,842	0.01%
2023/12/20	1	40.80	4	40.90	40.90	-3	13,918	-0.02%
2023/12/19	2	39.93	0	0.00	40.00	2	13,976	0.01%
2023/12/18	1	40.05	1	40.20	40.05	0	14,091	0.00%
2023/12/15	2	40.80	2	40.60	40.50	0	14,169	0.00%
2023/12/13	2.1	40.79	1	40.95	40.05	1.1	14,340	0.01%
2023/12/12	3	41.85	1	41.50	41.25	2	14,203	0.01%
2023/12/11	3	42.78	4	42.70	42.00	-1	14,209	-0.01%
2023/12/08	3	41.87	0	0.00	41.75	3	14,044	0.02%
2023/12/07	3	42.23	4	42.25	41.80	-1	14,679	-0.01%
2023/12/06	1	41.75	0	0.00	41.50	1	14,734	0.01%
2023/12/04	3.1	41.93	2	42.35	41.25	1.1	14,650	0.01%
2023/12/01	12.5	42.21	13.3	41.95	42.10	-0.8	14,631	-0.01%
2023/11/30	5	41.81	3	41.77	41.90	2	14,758	0.01%
2023/11/29	8.1	41.94	7	41.71	41.65	1.1	14,853	0.01%
2023/11/28	2	42.00	1	41.80	41.80	1	15,043	0.01%
2023/11/27	5	43.13	1	42.50	42.30	4	14,918	0.03%
2023/11/24	6	43.61	6	43.45	43.70	0	14,718	0.00%
2023/11/23	72.6	45.00	59.6	44.16	43.75	13	14,331	0.09%
2023/11/22	25.2	42.83	36.2	43.33	44.10	-11	12,667	-0.09%
2023/11/21	6.5	40.53	5.3	40.07	40.70	1.2	11,159	0.01%
2023/11/20	0	0.00	2	39.40	39.45	-2	11,274	-0.02%
2023/11/17	3	38.97	0	0.00	38.95	3	11,838	0.03%
2023/11/16	1	39.20	2	39.20	39.45	-1	12,003	-0.01%
2023/11/15	0	0.00	10	38.42	38.35	-10	11,935	-0.08%
2023/11/14	11	37.39	1	37.35	37.15	10	12,047	0.08%
2023/11/10	0	0.00	1	39.10	39.10	-1	12,194	-0.01%
2023/11/09	1	39.00	1.2	39.11	39.00	-0.2	12,456	0.00%
2023/11/08	0	0.00	1	39.75	39.55	-1	12,864	-0.01%
2023/11/07	1	39.20	1	39.35	39.20	0	13,105	0.00%
2023/11/03	0	0.00	2.4	39.18	38.80	-2.4	14,553	-0.02%
2023/11/01	1	38.00	5	37.90	38.00	-4	15,472	-0.03%
2023/10/31	2.2	38.12	0	0.00	38.00	2.2	15,773	0.01%
2023/10/30	0	0.00	6	38.90	39.20	-6	16,754	-0.04%
2023/10/27	1	38.90	0	0.00	38.55	1	17,835	0.01%
2023/10/26	6	38.97	0	0.00	38.95	6	19,965	0.03%
2023/10/24	3	39.70	0	0.00	40.00	3	21,932	0.01%
2023/10/23	1	39.90	0	0.00	39.50	1	22,787	0.00%
2023/10/20	2.1	39.00	5	38.95	39.40	-2.9	23,267	-0.01%
2023/10/19	3.3	39.99	15	39.43	39.70	-11.7	23,658	-0.05%
2023/10/18	1.2	39.88	1	40.70	39.95	0.2	24,055	0.00%
2023/10/17	1	41.10	1	41.80	40.70	0	24,732	0.00%
2023/10/16	3.5	41.29	0	0.00	41.45	3.5	25,612	0.01%
2023/10/13	4	43.04	0	0.00	42.80	4	27,961	0.01%
2023/10/12	3	43.47	6	44.33	43.45	-3	30,081	-0.01%
2023/10/11	1.3	42.50	1	43.25	42.35	0.3	30,210	0.00%
2023/10/06	4	43.71	4	43.80	43.70	0	30,670	0.00%
2023/10/05	0	0.00	2	44.60	44.30	-2	31,388	-0.01%
2023/10/04	2	43.55	1	43.85	43.85	1	31,815	0.00%
2023/10/03	6	44.77	3	44.40	44.20	3	32,722	0.01%
2023/10/02	8	44.73	8.7	45.08	45.45	-0.7	33,628	0.00%
2023/09/28	2	43.83	0	0.00	43.70	2	34,336	0.01%
2023/09/27	5.1	42.71	5	42.80	43.10	0.1	35,761	0.00%
2023/09/26	0	0.00	5	43.60	43.20	-5	37,794	-0.01%
2023/09/25	2	43.50	0.2	43.60	43.45	1.8	38,974	0.00%
2023/09/21	6.2	43.02	0	0.00	42.60	6.2	39,267	0.02%
2023/09/20	1	44.00	2	43.80	43.15	-1	39,189	0.00%
2023/09/19	7.3	44.21	2	43.55	43.40	5.3	39,311	0.01%
2023/09/18	2	44.78	0	0.00	44.65	2	39,690	0.01%
2023/09/15	12	45.98	10	45.96	45.75	2	40,063	0.00%
2023/09/14	1	45.55	4	45.58	45.70	-3	40,128	-0.01%
2023/09/13	3	45.05	1	45.00	45.05	2	40,247	0.00%
2023/09/12	44	46.06	41	46.12	45.40	3	40,652	0.01%
2023/09/11	4.1	44.55	0	0.00	44.85	4.1	40,603	0.01%
2023/09/08	2	46.35	0	0.00	45.80	2	40,753	0.00%
2023/09/07	2	47.00	1	47.05	47.00	1	40,959	0.00%
2023/09/06	0	0.00	4	47.53	47.35	-4	41,183	-0.01%
2023/09/05	4	47.41	2.1	47.10	47.20	1.9	41,306	0.00%
2023/09/04	2.1	44.97	1	45.90	45.90	1.1	41,445	0.00%
2023/09/01	7.2	47.11	3.6	46.98	46.35	3.6	41,770	0.01%
2023/08/31	1.4	46.11	5	46.25	46.45	-3.6	42,779	-0.01%
2023/08/30	6	46.58	6	46.67	46.45	0	44,062	0.00%
2023/08/29	7	46.42	0	0.00	46.55	7	45,482	0.02%
2023/08/28	7	46.96	3	46.45	46.35	4	46,384	0.01%
2023/08/25	10.1	47.29	5	47.07	46.85	5.1	46,902	0.01%
2023/08/24	3	47.52	0	0.00	47.10	3	46,948	0.01%
2023/08/23	12.6	48.53	12.9	48.41	47.85	-0.3	47,201	0.00%
2023/08/22	6.1	49.70	5	49.74	49.90	1.1	46,884	0.00%
2023/08/21	2	50.40	48	50.66	50.40	-46	46,749	-0.10%
2023/08/18	4	51.05	14	51.92	50.20	-10	47,029	-0.02%
2023/08/17	36	51.61	5.3	51.98	51.90	30.7	47,268	0.06%
2023/08/16	4	50.21	0	0.00	50.60	4	47,831	0.01%
2023/08/15	4	50.53	4.3	50.64	50.80	-0.3	48,675	0.00%
2023/08/14	2.1	49.42	9	50.06	49.10	-6.9	49,027	-0.01%
2023/08/11	10.2	51.38	4	51.20	50.90	6.2	48,792	0.01%
2023/08/10	13.2	51.00	1	50.90	50.90	12.2	48,516	0.03%
2023/08/09	3	53.27	0.5	52.30	52.90	2.5	47,486	0.01%
2023/08/08	3	53.67	12	54.13	54.30	-9	47,202	-0.02%
2023/08/07	10	53.47	10	53.66	54.60	0	46,958	0.00%
2023/08/04	16.5	51.60	6	51.37	52.30	10.5	46,645	0.02%
2023/08/02	31.4	51.73	13	52.66	51.20	18.4	46,533	0.04%
2023/08/01	29	54.94	20.1	55.90	54.20	8.9	45,650	0.02%
2023/07/31	88	57.94	115.1	57.48	55.50	-27.1	44,794	-0.06%	大賣/
2023/07/28	21	54.85	15.7	54.35	54.90	5.3	42,884	0.01%
2023/07/27	64.1	53.53	50.9	53.80	54.40	13.2	42,240	0.03%
2023/07/26	28.9	51.39	27	51.59	51.80	1.9	41,399	0.00%
2023/07/25	14.1	52.44	10	52.74	51.80	4.1	41,221	0.01%
2023/07/24	4.2	51.51	5	52.50	51.70	-0.8	41,224	0.00%
2023/07/21	17.6	53.93	18	53.16	53.30	-0.4	41,214	0.00%
2023/07/20	15	54.67	10	55.21	54.40	5	41,816	0.01%
2023/07/19	46	53.94	36	54.47	55.00	10	41,858	0.02%
2023/07/18	97.4	55.10	80	54.27	52.70	17.4	42,707	0.04%
2023/07/17	75	54.78	103	55.28	56.10	-28	42,738	-0.07%	大賣/
2023/07/14	12	51.19	11	51.21	51.20	1	41,616	0.00%
2023/07/13	16.1	51.16	126.2	51.36	50.00	-110.1	41,722	-0.26%	大賣/鉅額交易
2023/07/12	204.3	52.34	79	51.78	51.80	125.3	41,607	0.30%	大買/鉅額交易
2023/07/11	20.2	50.88	49	50.99	50.50	-28.8	40,894	-0.07%
2023/07/10	60.7	52.12	34	52.27	51.10	26.7	40,558	0.07%
2023/07/07	96	53.43	67	53.17	53.10	29	39,683	0.07%
2023/07/06	19.2	53.56	17.1	52.71	52.20	2.1	38,769	0.01%
2023/07/05	32	54.43	39	54.25	53.60	-7	37,858	-0.02%
2023/07/04	103.2	50.51	133	50.57	50.90	-29.8	36,367	-0.08%	大買/大賣/
2023/07/03	48	49.51	30	49.63	48.90	18	34,318	0.05%
2023/06/30	4.1	45.58	6	44.73	46.45	-1.9	33,156	-0.01%
2023/06/29	2	44.15	8	44.11	44.10	-6	32,804	-0.02%
2023/06/28	0	0.00	2	44.80	44.30	-2	32,764	-0.01%
2023/06/27	4	44.59	10	44.27	44.50	-6	32,815	-0.02%
2023/06/26	29	46.29	0	0.00	45.55	29	32,644	0.09%
2023/06/21	9	48.43	17	48.45	48.80	-8	32,215	-0.02%
2023/06/20	8	47.25	1	47.50	46.90	7	31,953	0.02%
2023/06/19	63	46.89	2	46.90	46.65	61	31,896	0.19%
2023/06/16	13	49.08	20	48.31	47.70	-7	31,826	-0.02%
2023/06/15	11	48.21	8	48.35	48.45	3	31,480	0.01%
2023/06/14	6	46.87	1	48.20	47.00	5	31,053	0.02%
2023/06/13	7	47.87	5	47.69	47.55	2	30,911	0.01%
2023/06/12	4	48.11	21	48.20	47.60	-17	30,884	-0.06%
2023/06/09	19	47.90	2	48.08	47.90	17	30,833	0.06%
2023/06/08	8	47.76	13.3	47.56	47.20	-5.3	30,866	-0.02%
2023/06/07	23	48.30	4	48.71	48.10	19	30,694	0.06%
2023/06/06	37	48.70	47	47.93	49.20	-10	30,757	-0.03%
2023/06/05	62.3	50.98	81	50.99	51.20	-18.7	30,189	-0.06%
2023/06/02	7	47.96	36	48.87	49.85	-29	29,311	-0.10%
2023/06/01	32	46.01	13	45.60	45.35	19	28,629	0.07%
2023/05/31	21	44.82	47	45.06	45.00	-26	27,799	-0.09%
2023/05/30	0	0.00	1	43.75	43.60	-1	27,272	0.00%
2023/05/29	11	44.20	14	44.38	44.05	-3	27,500	-0.01%
2023/05/26	8	43.05	3	43.13	42.15	5	27,080	0.02%
2023/05/25	9	44.12	3	44.03	43.50	6	27,046	0.02%
2023/05/24	3	43.88	20	44.29	43.90	-17	27,509	-0.06%
2023/05/23	15	43.83	16	43.88	43.70	-1	28,127	0.00%
2023/05/22	7	44.06	11	44.05	43.70	-4	27,785	-0.01%
2023/05/19	8	43.21	14	43.38	42.50	-6	26,995	-0.02%
2023/05/18	12	41.98	17	42.10	42.20	-5	26,067	-0.02%
2023/05/17	1	40.15	1	40.70	39.95	0	25,602	0.00%
2023/05/16	0	0.00	4	39.29	39.25	-4	25,599	-0.02%
2023/05/12	7	39.29	1	39.60	39.55	6	26,196	0.02%
2023/05/11	1	38.90	7.4	39.32	38.80	-6.4	27,085	-0.02%
2023/05/10	9	40.31	2.6	40.08	40.10	6.4	27,456	0.02%
2023/05/09	2	40.85	1.5	42.10	40.85	0.5	28,203	0.00%
2023/05/08	3	42.28	0	0.00	42.55	3	28,589	0.01%
2023/05/05	1.5	41.66	0	0.00	41.70	1.5	28,955	0.01%
2023/05/04	2	42.00	1	42.00	42.25	1	29,544	0.00%
2023/05/03	6	42.23	0	0.00	42.10	6	30,042	0.02%
2023/05/02	7	42.92	20	43.06	43.20	-13	30,939	-0.04%
2023/04/28	25	43.34	8	43.32	42.30	17	31,074	0.05%
2023/04/27	3	42.72	14	43.24	43.45	-11	30,334	-0.04%
2023/04/26	13	42.59	5	42.70	42.75	8	29,778	0.03%
2023/04/25	16	43.82	16	44.14	43.00	0	29,262	0.00%
2023/04/24	74	44.69	65	44.49	45.50	9	28,135	0.03%
2023/04/21	155	44.52	157	44.33	43.60	-2	27,259	-0.01%	大買/大賣/
2023/04/20	106	44.76	97	44.91	44.10	9	25,445	0.04%	大買/
2023/04/19	30	41.55	29	42.05	43.60	1	22,841	0.00%
2023/04/18	9	40.17	5	40.42	39.65	4	21,741	0.02%
2023/04/17	18	39.71	18	40.23	40.45	0	21,293	0.00%
2023/04/13	3	38.85	1	38.60	38.70	2	20,818	0.01%
2023/04/12	1	39.20	5	39.64	39.55	-4	20,666	-0.02%
2023/04/11	3.8	39.49	4	39.56	39.10	-0.2	20,577	0.00%
2023/04/10	1	39.00	0	0.00	38.90	1	20,426	0.00%
2023/04/07	2	38.70	0	0.00	38.80	2	20,339	0.01%
2023/04/06	3	38.33	5	38.55	38.25	-2	20,286	-0.01%
2023/03/31	5	38.30	0	38.55	38.55	5	20,243	0.02%
2023/03/30	5	38.20	5	38.40	38.25	0	20,171	0.00%
2023/03/29	1	38.10	2	38.40	38.20	-1	20,138	0.00%
2023/03/28	4	38.79	0	0.00	38.25	4	20,130	0.02%
2023/03/24	5	39.15	6	39.30	39.15	-1	19,905	-0.01%
2023/03/23	10	39.20	6	39.21	38.95	4	19,818	0.02%
2023/03/22	10	40.45	4	40.20	40.05	6	19,608	0.03%
2023/03/21	8	41.04	6	40.75	40.55	2	19,464	0.01%
2023/03/20	3	39.58	1	39.40	40.00	2	19,267	0.01%
2023/03/17	2	40.73	7	40.78	40.20	-5	19,160	-0.03%
2023/03/16	10	40.25	11	40.35	40.30	-1	18,916	-0.01%
2023/03/15	7	40.98	7	41.27	40.65	0	18,713	0.00%
2023/03/14	3	40.48	7	40.88	40.45	-4	18,427	-0.02%
2023/03/13	4	40.14	8.2	40.06	40.40	-4.2	18,211	-0.02%
2023/03/10	6	39.63	8	39.79	39.60	-2	18,022	-0.01%
2023/03/09	68	41.07	78	41.04	41.00	-10	17,743	-0.06%
2023/03/08	50	42.82	46	42.82	42.60	4	17,033	0.02%
2023/03/07	24.1	41.62	8	41.38	41.25	16.1	16,222	0.10%
2023/03/06	28	40.81	50	40.53	40.95	-22	15,670	-0.14%
2023/03/03	26	39.20	0.1	39.45	39.15	25.9	14,883	0.17%
2023/03/02	5	39.42	2	39.70	39.30	3	14,712	0.02%
2023/03/01	22	39.29	20	39.56	39.70	2	14,472	0.01%
2023/02/24	1	38.25	0	0.00	38.00	1	13,947	0.01%
2023/02/23	4	38.93	7	39.35	38.90	-3	13,626	-0.02%
2023/02/22	11	39.57	29	39.53	39.25	-18	13,325	-0.14%
2023/02/21	37	39.42	64.6	39.95	41.35	-27.6	12,743	-0.22%
2023/02/20	15	38.39	25	38.00	38.00	-10	11,775	-0.08%
2023/02/17	1	37.65	4	37.81	37.85	-3	11,738	-0.03%
2023/02/16	12	37.47	15	37.40	37.45	-3	11,607	-0.03%
2023/02/15	15	37.45	14	37.24	36.95	1	11,476	0.01%
2023/02/14	28	37.43	12	36.82	36.80	16	11,304	0.14%
2023/02/13	4	37.59	8	37.50	37.40	-4	11,196	-0.04%
2023/02/10	35	38.78	32	38.02	37.80	3	11,041	0.03%
2023/02/09	28	39.11	62	38.46	38.75	-34	10,531	-0.32%
2023/02/08	60.1	37.25	13	37.13	36.85	47.1	9,585	0.49%
2023/02/07	62.6	36.26	76	37.15	37.85	-13.5	8,994	-0.15%
2023/02/06	41.2	37.68	36	38.14	38.35	5.2	8,026	0.06%
2023/02/03	20	38.04	13	38.07	38.30	7	7,409	0.09%
2023/02/02	94	37.05	103	37.09	38.00	-9	6,824	-0.13%	大賣/
2023/02/01	44.1	35.71	50	36.13	36.45	-5.9	5,941	-0.10%
2023/01/31	35	33.89	68	34.71	35.20	-33	5,156	-0.64%
2023/01/30	18	32.53	6	32.60	32.60	12	4,049	0.30%
2023/01/17	0	0.00	2	29.30	29.65	-2	3,594	-0.06%
2023/01/12	2	29.65	0	0.00	29.35	2	3,685	0.05%
2023/01/11	1	29.80	0	0.00	29.70	1	3,685	0.03%
2023/01/04	0	0.00	17	30.90	30.65	-17	3,743	-0.45%
2023/01/03	4	30.60	12	30.60	30.60	-8	3,722	-0.21%
2022/12/29	2	29.40	0	0.00	29.45	2	3,859	0.05%
2022/12/28	2	29.93	1	29.95	29.80	1	3,871	0.03%
2022/12/27	1	30.45	2	30.50	30.35	-1	3,897	-0.03%
2022/12/26	0	0.00	4	30.49	30.30	-4	3,913	-0.10%
2022/12/23	10	30.45	0	0.00	30.40	10	3,938	0.25%
2022/12/22	2	30.15	0	0.00	30.15	2	4,023	0.05%
2022/12/21	0	0.00	1	30.15	30.00	-1	4,099	-0.02%
2022/12/20	2	30.40	5	30.35	29.75	-3	4,113	-0.07%
2022/12/15	0	0.00	17	30.99	31.00	-17	4,148	-0.41%
2022/12/14	14	30.87	1	30.65	30.85	13	4,128	0.31%
2022/12/13	6	30.41	15	30.42	30.35	-9	4,218	-0.21%
2022/12/09	10	30.43	0	0.00	30.05	10	4,290	0.23%
2022/12/08	4	30.00	0	0.00	29.90	4	4,284	0.09%
2022/12/07	11	30.03	0	0.00	29.90	11	4,285	0.26%
2022/12/06	4	30.64	0	0.00	30.20	4	4,259	0.09%
2022/12/05	0	0.00	12	31.02	31.10	-12	4,283	-0.28%
2022/12/02	15	30.95	13	30.93	30.90	2	4,236	0.05%
2022/12/01	0	0.00	10	30.39	30.35	-10	4,090	-0.24%
2022/11/30	13	30.13	0	0.00	30.00	13	4,014	0.32%
2022/11/28	1	29.50	2	29.80	29.80	-1	4,023	-0.02%
2022/11/25	3	30.10	4	30.08	29.85	-1	4,051	-0.02%
2022/11/24	10	30.00	0	0.00	29.95	10	4,013	0.25%
2022/11/18	4	29.83	0	0.00	29.60	4	4,047	0.10%
2022/11/17	6	30.45	13.2	30.20	30.05	-7.2	4,006	-0.18%
2022/11/16	7	30.46	5	30.05	29.90	2	3,918	0.05%
2022/11/15	9	30.13	8	30.28	30.40	1	3,853	0.03%
2022/11/10	1	29.10	0	0.00	29.05	1	3,731	0.03%
2022/11/09	3	29.90	0	0.00	29.45	3	3,743	0.08%
2022/11/07	3	29.65	0	0.00	29.55	3	3,673	0.08%
2022/11/04	7	29.59	7	29.81	29.85	0	3,647	0.00%
2022/11/03	0	0.00	4	28.96	29.00	-4	3,582	-0.11%
2022/11/02	1	28.75	0	0.00	28.75	1	3,572	0.03%
2022/10/27	0	0.00	7	27.90	27.85	-7	3,700	-0.19%
2022/10/26	4	28.21	37	27.95	27.60	-33	3,758	-0.88%
2022/10/25	3	27.65	1	27.70	27.65	2	3,875	0.05%
2022/10/21	1	27.45	0	0.00	27.45	1	4,228	0.02%
2022/10/20	18	27.41	0	0.00	27.30	18	4,225	0.43%
2022/10/19	12	27.99	0	0.00	27.85	12	4,199	0.29%
2022/10/18	16	28.18	5	28.29	28.25	11	4,225	0.26%
2022/10/17	2	27.15	2	27.33	27.80	0	4,251	0.00%
2022/10/13	4	27.93	0	0.00	27.20	4	4,332	0.09%
2022/10/06	13	29.76	14	29.83	29.85	-1	4,486	-0.02%
2022/10/03	0.2	28.00	0	0.00	28.00	0.2	4,462	0.00%
2022/09/30	10	27.40	10	27.80	28.15	0	4,609	0.00%
2022/09/29	1	28.45	1	28.20	28.20	0	4,664	0.00%
2022/09/28	5.1	28.10	6	28.58	27.75	-1	4,663	-0.02%
2022/09/27	17	27.97	15	28.12	28.20	2	4,600	0.04%
2022/09/26	12	28.19	10	27.90	27.80	2	4,633	0.04%
2022/09/23	1	29.80	0	0.00	29.50	1	4,634	0.02%
2022/09/22	3	29.95	3	30.10	29.95	0	4,673	0.00%
2022/09/21	5	30.14	5	30.35	30.05	0	4,752	0.00%
2022/09/20	24	29.89	24	29.90	30.30	0	4,883	0.00%
2022/09/19	13	29.03	13	29.10	28.85	0	4,809	0.00%
2022/09/16	5	29.70	6	30.34	29.60	-1	4,830	-0.02%
2022/09/15	0	0.00	1	29.80	29.55	-1	4,799	-0.02%
2022/09/07	5	28.15	6	28.28	28.10	-1	4,776	-0.02%
2022/09/06	5	28.55	6	28.49	28.50	-1	4,865	-0.02%
2022/09/05	11	28.79	10	28.93	28.85	1	4,866	0.02%
2022/09/01	2	29.65	3	29.90	29.55	-1	4,867	-0.02%
2022/08/31	3	29.95	1	30.30	30.30	2	4,882	0.04%
2022/08/30	0	0.00	1	29.75	29.55	-1	4,830	-0.02%
2022/08/29	6	29.37	1	29.45	29.50	5	4,860	0.10%
2022/08/26	5	30.77	0	0.00	30.60	5	4,817	0.10%
2022/08/24	1	30.45	0	0.00	30.35	1	4,814	0.02%
2022/08/23	2	30.35	0	0.00	30.35	2	4,826	0.04%
2022/08/18	0	0.00	1	30.20	30.50	-1	4,790	-0.02%
2022/08/17	10	30.38	10	30.38	30.25	0	4,779	0.00%
2022/08/16	1	31.15	0	0.00	31.20	1	4,682	0.02%
2022/08/15	0	0.00	16	31.00	31.25	-16	4,692	-0.34%
2022/08/12	5	30.40	0	0.00	30.50	5	4,800	0.10%
2022/08/11	10	30.50	10	30.75	30.30	0	4,891	0.00%
2022/08/10	0	0.00	2	30.45	30.30	-2	4,986	-0.04%
2022/08/09	10	30.00	0	0.00	30.10	10	4,986	0.20%
2022/08/04	18	29.86	105	29.72	29.90	-87	4,959	-1.75%	大賣/
2022/08/03	6	30.75	6	31.03	30.50	0	4,927	0.00%
2022/08/02	20	31.25	28	31.38	31.35	-8	4,893	-0.16%
2022/08/01	11	32.00	3	32.12	31.95	8	4,889	0.16%
2022/07/29	0	0.00	6	31.53	31.90	-6	4,757	-0.13%
2022/07/28	1	30.85	1	30.60	30.40	0	4,468	0.00%
2022/07/27	1	30.60	10	30.40	30.60	-9	4,453	-0.20%
2022/07/26	20	30.33	20	30.10	30.10	0	4,433	0.00%
2022/07/25	10	31.05	6	31.04	31.00	4	4,395	0.09%
2022/07/21	1	30.95	2	31.58	31.75	-1	4,397	-0.02%
2022/07/20	1	31.75	1	31.65	31.20	0	4,370	0.00%
2022/07/19	0	0.00	2	31.20	31.50	-2	4,411	-0.05%
2022/07/18	52	31.15	0	0.00	31.05	52	4,407	1.18%
2022/07/15	50	31.05	11	30.75	31.10	39	4,350	0.90%
2022/07/14	12	30.03	3	30.17	30.90	9	4,320	0.21%
2022/07/13	0	0.00	14	29.94	30.00	-14	4,256	-0.33%
2022/07/12	21	29.44	8	29.55	29.25	13	4,282	0.30%
2022/07/11	0	0.00	2	30.55	30.20	-2	4,322	-0.05%
2022/07/08	26	30.04	22.3	30.16	30.30	3.7	4,278	0.09%
2022/07/07	10	28.15	10	28.56	28.90	0	4,186	0.00%
2022/07/06	1	29.00	1	28.70	28.60	0	4,222	0.00%
2022/07/05	6	27.65	2	27.65	28.10	4	4,306	0.09%
2022/07/04	2	27.88	6	27.80	27.55	-4	4,364	-0.09%
2022/07/01	7	28.74	16	28.85	28.35	-9	4,636	-0.19%
2022/06/30	1	29.85	0	0.00	28.80	1	4,741	0.02%
2022/06/29	2	30.15	0.3	30.50	30.20	1.7	4,745	0.04%
2022/06/28	3	30.38	14	30.70	30.80	-11	4,778	-0.23%
2022/06/27	6	29.91	4	29.73	29.80	2	4,773	0.04%
2022/06/24	2	29.80	0	0.00	29.80	2	4,888	0.04%
2022/06/23	4	28.80	1	28.90	28.90	3	4,897	0.06%
2022/06/17	1	28.10	0	0.00	28.30	1	5,413	0.02%
2022/06/16	0	0.00	1	29.35	28.60	-1	5,606	-0.02%
2022/06/15	12	29.22	10	29.35	29.35	2	5,699	0.04%
2022/06/14	5	27.95	5	28.10	28.90	0	5,669	0.00%
2022/06/13	7	28.46	5	28.45	28.45	2	5,760	0.03%
2022/06/10	1.1	29.21	0	0.00	29.30	1.1	5,851	0.02%
2022/06/09	8	29.94	7	29.70	29.65	1	6,019	0.02%
2022/06/07	0.5	29.70	10	29.75	29.55	-9.5	6,206	-0.15%
2022/06/06	15	29.43	9	29.40	29.30	6	6,325	0.09%
2022/05/30	1	29.30	3	29.40	29.40	-2	6,732	-0.03%
2022/05/27	0	0.00	1	28.90	28.90	-1	6,752	-0.01%
2022/05/25	0	0.00	1	28.45	28.95	-1	6,813	-0.01%
2022/05/24	1	28.50	0	0.00	28.25	1	6,884	0.01%
2022/05/23	4	28.94	3	29.15	28.80	1	6,884	0.01%
2022/05/20	1	30.30	0	0.00	29.40	1	6,919	0.01%
2022/05/19	4	29.36	0	0.00	29.60	4	6,804	0.06%
2022/05/18	0	0.00	1	28.75	29.45	-1	6,814	-0.01%
2022/05/12	1	26.80	0	0.00	26.55	1	6,994	0.01%
2022/05/10	5	27.30	5	27.45	27.45	0	7,051	0.00%
2022/05/09	1	27.30	0	0.00	27.15	1	7,221	0.01%
2022/05/06	8	28.84	3	28.70	28.70	5	7,247	0.07%
2022/05/05	1	29.65	0	0.00	29.75	1	7,312	0.01%
2022/05/04	2	29.10	0	0.00	29.10	2	7,306	0.03%
2022/05/03	1	28.95	0	0.00	28.75	1	7,377	0.01%
2022/04/28	6	28.70	10	28.95	28.85	-4	7,530	-0.05%
2022/04/27	13	28.43	9	28.33	28.75	4	7,545	0.05%
2022/04/26	0.1	29.63	0	0.00	29.20	0.1	7,622	0.00%
2022/04/25	9	29.70	11	29.59	29.20	-2	7,678	-0.03%
2022/04/22	3	31.07	5	31.00	31.05	-2	7,645	-0.03%
2022/04/21	5	31.66	12	31.60	31.60	-7	7,709	-0.09%
2022/04/20	6	32.13	7	32.32	32.30	-1	7,785	-0.01%
2022/04/19	2	31.90	1	32.05	32.05	1	7,852	0.01%
2022/04/18	8	31.92	7	32.04	31.30	1	8,049	0.01%
2022/04/15	5	31.91	5	31.98	31.90	0	8,136	0.00%
2022/04/14	3	32.37	0	0.00	32.30	3	8,330	0.04%
2022/04/12	5	32.37	3	32.57	32.50	2	9,449	0.02%
2022/04/11	19	33.37	11	33.25	32.70	8	9,696	0.08%
2022/04/08	12	34.26	15	34.57	34.15	-3	9,656	-0.03%
2022/04/07	26	35.38	28	35.33	34.05	-2	9,718	-0.02%
2022/04/06	33	35.64	7	35.63	35.70	26	9,652	0.27%
2022/04/01	3	35.30	3	35.53	35.90	0	9,998	0.00%
2022/03/31	7	35.93	10	35.80	35.50	-3	11,313	-0.03%
2022/03/30	3	35.45	7	35.89	35.95	-4	12,911	-0.03%
2022/03/29	10	35.81	8	35.48	34.90	2	13,307	0.02%
2022/03/28	8	35.09	16	35.52	35.55	-8	13,210	-0.06%
2022/03/25	9	35.82	6	36.16	35.60	3	13,187	0.02%
2022/03/24	8	35.81	2	35.85	35.50	6	13,079	0.05%
2022/03/23	9	35.41	1	35.25	35.35	8	13,109	0.06%
2022/03/22	0	0.00	1	35.70	35.70	-1	13,328	-0.01%
2022/03/21	1	35.55	6	35.50	35.10	-5	13,991	-0.04%
2022/03/18	2	34.30	1	34.30	34.35	1	14,029	0.01%
2022/03/17	2	33.65	2	33.50	33.75	0	14,278	0.00%
2022/03/16	4	33.23	4	33.00	32.95	0	14,679	0.00%
2022/03/15	4	33.43	0	0.00	32.85	4	14,651	0.03%
2022/03/14	8	33.59	2	33.73	33.45	6	14,637	0.04%
2022/03/11	0	0.00	10	34.87	34.75	-10	14,521	-0.07%
2022/03/10	5	34.66	5	34.58	34.35	0	14,539	0.00%
2022/03/09	3	33.35	2	33.65	34.00	1	14,477	0.01%
2022/03/08	10	32.54	6	32.90	32.15	4	14,571	0.03%
2022/03/07	8	33.08	0	0.00	33.00	8	14,967	0.05%
2022/03/04	2	34.65	2	34.40	34.40	0	15,099	0.00%
2022/03/03	2	34.35	0	0.00	34.25	2	15,121	0.01%
2022/03/02	2	33.50	0	0.00	33.60	2	15,242	0.01%
2022/02/25	3	33.60	0	0.00	33.25	3	15,621	0.02%
2022/02/24	7	33.44	0	0.00	33.30	7	15,743	0.04%
2022/02/23	10	34.50	3	34.60	34.60	7	15,845	0.04%
2022/02/22	1	33.90	0	0.00	34.20	1	16,268	0.01%
2022/02/18	1	34.70	2	35.50	35.55	-1	17,442	-0.01%
2022/02/17	1	35.25	8	35.31	34.95	-7	17,780	-0.04%
2022/02/16	0	0.00	6	34.95	34.85	-6	18,411	-0.03%
2022/02/15	0	0.00	3	34.33	33.90	-3	18,703	-0.02%
2022/02/14	1	33.60	0	0.00	33.60	1	19,805	0.01%
2022/02/11	0	0.00	3	34.50	34.50	-3	21,027	-0.01%
2022/02/10	5	34.70	0	0.00	34.80	5	21,483	0.02%
2022/02/09	0	0.00	1	35.10	35.10	-1	21,905	0.00%
2022/02/08	0	0.00	7	34.71	34.75	-7	22,079	-0.03%
2022/02/07	0	0.00	1	33.25	33.95	-1	22,587	0.00%
2022/01/26	3	32.20	4	31.98	31.95	-1	22,967	0.00%
2022/01/25	0	0.00	1	32.75	32.10	-1	23,820	0.00%
2022/01/24	0	0.00	6	32.65	32.80	-6	24,747	-0.02%
2022/01/21	7	33.54	0	0.00	33.40	7	26,168	0.03%
2022/01/20	6	34.05	0	0.00	34.10	6	27,583	0.02%
2022/01/19	5	34.61	2	33.85	34.10	3	28,672	0.01%
2022/01/18	8	34.46	0	0.00	34.10	8	29,621	0.03%
2022/01/17	3	34.20	3	34.45	34.60	0	29,597	0.00%
2022/01/14	6	33.01	2	33.15	33.55	4	29,550	0.01%
2022/01/13	1	34.40	11	34.03	34.00	-10	29,675	-0.03%
2022/01/11	5	34.53	5	35.30	34.50	0	29,498	0.00%
2022/01/10	15	35.68	12	36.00	35.75	3	29,286	0.01%
2022/01/07	14	37.10	16	36.41	36.25	-2	29,165	-0.01%
2022/01/06	15	37.11	15	37.44	37.35	0	28,931	0.00%
2022/01/05	59	38.23	58	38.23	37.15	1	28,728	0.00%
2022/01/04	12	36.56	7	36.86	37.10	5	27,826	0.02%
2022/01/03	3	36.03	13	36.13	35.95	-10	27,520	-0.04%
2021/12/30	6	36.97	15	36.63	36.60	-9	27,480	-0.03%
2021/12/29	2	36.55	1	36.95	36.65	1	27,441	0.00%
2021/12/28	20	37.38	10.4	37.55	36.90	9.6	27,314	0.04%
2021/12/27	35	38.46	1	37.60	37.60	34	27,062	0.13%
2021/12/24	25	37.19	58	38.26	39.95	-33	26,024	-0.13%
2021/12/23	36	36.63	27	36.61	36.35	9	24,424	0.04%
2021/12/22	3	35.38	2	35.15	35.20	1	24,030	0.00%
2021/12/21	0	0.00	6	35.04	35.15	-6	24,146	-0.02%
2021/12/20	1	35.20	8	35.34	35.30	-7	24,258	-0.03%
2021/12/17	7	35.64	1	35.15	35.20	6	24,494	0.02%
2021/12/16	10	35.65	17	35.95	36.00	-7	25,278	-0.03%
2021/12/15	33	36.28	23	36.64	35.00	10	25,333	0.04%
2021/12/14	1	35.55	7	35.76	35.60	-6	24,657	-0.02%
2021/12/13	1.4	35.77	9	35.70	35.50	-7.6	24,521	-0.03%
2021/12/10	17	35.21	11	35.54	36.00	6	24,219	0.02%
2021/12/09	3	34.20	0	0.00	34.00	3	23,755	0.01%
2021/12/08	0	0.00	6	33.85	33.80	-6	23,674	-0.03%
2021/12/07	0	0.00	3	33.55	33.55	-3	23,573	-0.01%
2021/12/06	3	33.80	5	34.00	33.80	-2	23,497	-0.01%
2021/12/03	9	32.92	3	33.13	33.15	6	23,397	0.03%
2021/12/02	1	32.95	0	0.00	32.35	1	23,306	0.00%
2021/12/01	13	33.03	1	32.95	33.25	12	23,147	0.05%
2021/11/30	6	35.62	9	35.67	35.00	-3	22,756	-0.01%
2021/11/29	7	33.88	9	33.95	34.50	-2	22,557	-0.01%
2021/11/26	3	34.42	16	34.32	34.40	-13	22,383	-0.06%
2021/11/25	6	34.70	6	34.96	34.40	0	22,180	0.00%
2021/11/24	10	34.91	8	34.89	34.75	2	22,068	0.01%
2021/11/23	14	35.44	4	35.41	35.20	10	21,840	0.05%
2021/11/22	4	35.86	0	0.00	35.40	4	21,725	0.02%
2021/11/19	5	36.17	11	35.79	35.90	-6	21,562	-0.03%
2021/11/18	13	36.28	7	36.14	36.00	6	21,120	0.03%
2021/11/17	30	38.39	20	38.14	37.30	10	20,685	0.05%
2021/11/16	12	36.54	12	36.98	37.25	0	19,849	0.00%
2021/11/15	57	37.72	71	37.96	37.25	-14	19,423	-0.07%
2021/11/12	16	35.85	11	35.71	35.85	5	18,705	0.03%
2021/11/11	38	37.59	32	37.68	36.25	6	18,338	0.03%
2021/11/10	64	36.18	83	36.47	37.10	-19	17,216	-0.11%
2021/11/09	8	35.16	7	35.19	34.90	1	15,946	0.01%
2021/11/08	15	34.35	25	34.56	34.70	-10	15,597	-0.06%
2021/11/05	25	34.15	16	34.11	34.25	9	15,295	0.06%
2021/11/04	15	34.48	31	34.44	34.40	-16	14,950	-0.11%
2021/11/03	17	33.70	17	33.52	33.30	0	14,421	0.00%
2021/11/02	32	35.18	38	33.60	33.10	-6	14,291	-0.04%
2021/11/01	112	36.06	111	35.72	36.30	1	13,606	0.01%	大買/大賣/
2021/10/29	74	33.49	92	33.70	34.60	-18	12,750	-0.14%
2021/10/28	133	32.04	72	32.16	32.20	61	11,254	0.54%	大買/
2021/10/27	48	30.11	61	30.93	31.95	-13	9,770	-0.13%
2021/10/26	43	29.54	63	29.82	29.05	-20	8,702	-0.23%
2021/10/25	6	28.45	8	28.36	28.45	-2	7,660	-0.03%
2021/10/22	7	27.90	5	27.65	27.95	2	7,743	0.03%
2021/10/21	7	28.36	7	28.21	28.00	0	8,139	0.00%
2021/10/20	5	27.46	11	27.30	27.55	-6	7,934	-0.08%
2021/10/19	2	27.40	1	27.40	27.35	1	7,935	0.01%
2021/10/15	0	0.00	7	26.79	26.80	-7	7,937	-0.09%
2021/10/14	18	26.68	0	0.00	26.45	18	7,930	0.23%
2021/10/13	0	0.00	3	26.80	26.60	-3	7,905	-0.04%
2021/10/12	2	27.65	0	0.00	27.25	2	7,841	0.03%
2021/10/08	2	28.10	0	0.00	28.05	2	7,779	0.03%
2021/10/07	5	28.27	2	28.20	28.55	3	7,768	0.04%
2021/10/06	0	0.00	2	28.40	27.50	-2	7,741	-0.03%
2021/10/05	10	28.26	37	28.05	28.30	-27	7,721	-0.35%
2021/10/04	54	28.91	35	28.78	28.80	19	7,622	0.25%
2021/10/01	42	28.68	36.1	28.79	28.50	5.9	7,383	0.08%
2021/09/30	11	28.70	0	0.00	28.45	11	7,122	0.15%
2021/09/29	3	28.35	8	28.51	28.25	-5	7,123	-0.07%
2021/09/28	1	27.90	6	28.51	28.75	-5	7,226	-0.07%
2021/09/27	3	28.53	1	28.45	28.10	2	7,833	0.03%
2021/09/24	9	29.18	11	29.10	28.90	-2	8,042	-0.02%
2021/09/23	62	29.37	43	29.14	29.35	19	7,733	0.25%
2021/09/22	8	28.08	19	28.57	29.40	-11	6,798	-0.16%
2021/09/17	5	27.83	9	27.92	27.90	-4	6,444	-0.06%
2021/09/16	4	27.75	8	27.87	27.25	-4	6,417	-0.06%
2021/09/15	7	27.41	1	27.40	27.35	6	6,317	0.09%
2021/09/14	1	27.00	0	0.00	26.95	1	6,255	0.02%
2021/09/08	1	26.50	0	0.00	26.30	1	6,296	0.02%
2021/09/07	0	0.00	7	27.00	26.95	-7	6,297	-0.11%
2021/09/06	7	27.72	0	0.00	26.80	7	6,296	0.11%
2021/09/02	4	26.93	0	0.00	26.55	4	6,134	0.07%
2021/09/01	0	0.00	4	26.96	27.25	-4	6,095	-0.07%
2021/08/31	1	26.55	0	0.00	26.85	1	6,072	0.02%
2021/08/30	0	0.00	5	26.80	26.80	-5	6,089	-0.08%
2021/08/26	8	26.83	0	0.00	26.55	8	6,004	0.13%
2021/08/19	1	25.75	0	0.00	25.30	1	6,012	0.02%
2021/08/18	6	25.68	3	25.30	26.40	3	6,042	0.05%
2021/08/16	0	0.00	7	26.24	26.45	-7	6,022	-0.12%
2021/08/13	9	27.28	2	27.40	27.00	7	5,997	0.12%
2021/08/12	11	27.87	18	27.59	27.30	-7	5,980	-0.12%
2021/08/11	10	27.77	9	27.67	27.90	1	5,844	0.02%
2021/08/10	2	27.30	1	27.55	27.25	1	5,705	0.02%
2021/08/06	29	28.28	25	28.78	28.45	4	5,749	0.07%
2021/08/05	4	27.71	21	27.78	27.50	-17	5,460	-0.31%
2021/08/04	16	27.73	5	27.41	28.05	11	5,397	0.20%
2021/08/03	2	26.85	0	0.00	26.85	2	5,384	0.04%
2021/07/28	10	27.34	1	27.10	27.50	9	5,589	0.16%
2021/07/27	56	27.60	67	28.08	28.30	-11	5,543	-0.20%
2021/07/22	0	0.00	20	26.10	26.10	-20	5,367	-0.37%
2021/07/21	2	26.03	0	0.00	25.90	2	5,396	0.04%
2021/07/19	10	26.90	0	0.00	26.95	10	5,420	0.18%
2021/07/15	10	26.60	0	0.00	26.75	10	5,614	0.18%
2021/07/14	5	26.75	0	0.00	26.50	5	5,657	0.09%
2021/07/13	0	0.00	16	27.90	27.15	-16	5,649	-0.28%
2021/07/12	11	27.50	0	0.00	27.55	11	5,613	0.20%
2021/07/09	2	26.73	1	26.90	26.85	1	5,555	0.02%
2021/07/08	0.1	27.45	3	27.50	27.25	-2.9	5,633	-0.05%
2021/07/07	0	0.00	5	27.50	27.35	-5	5,739	-0.09%
2021/07/06	3	28.05	5	27.89	27.90	-2	5,753	-0.03%
2021/07/05	3	29.13	2	28.85	28.85	1	5,841	0.02%
2021/07/02	29	28.30	31	28.56	28.90	-2	5,701	-0.04%
2021/07/01	3	27.28	4	27.38	27.50	-1	5,185	-0.02%
2021/06/28	1	26.20	0	0.00	26.25	1	5,815	0.02%
2021/06/21	2	26.65	0	0.00	26.55	2	5,896	0.03%
2021/06/18	1	27.00	3	26.95	27.00	-2	5,929	-0.03%
2021/06/17	3	27.20	0	0.00	27.25	3	5,971	0.05%
2021/06/16	1	27.20	0	0.00	27.15	1	6,019	0.02%
2021/06/09	0	0.00	4	26.65	26.60	-4	6,117	-0.07%
2021/06/08	0	0.00	10	26.55	26.55	-10	6,165	-0.16%
2021/06/04	2	26.40	0	0.00	26.30	2	6,241	0.03%
2021/06/01	4	26.60	0	0.00	26.65	4	6,455	0.06%
2021/05/27	1	25.40	0	0.00	26.10	1	6,493	0.02%
2021/05/25	0	0.00	4	25.80	25.75	-4	6,504	-0.06%
2021/05/24	5	25.75	0	0.00	25.75	5	6,556	0.08%
2021/05/17	10	22.65	10	22.80	23.00	0	6,981	0.00%
2021/05/13	0	0.00	7	24.65	25.05	-7	7,022	-0.10%
2021/05/12	5	26.15	17	25.00	25.45	-12	6,988	-0.17%
2021/05/11	6	27.58	1.1	27.33	26.55	4.9	6,855	0.07%
2021/05/10	1	28.70	0	0.00	28.25	1	6,814	0.01%
2021/05/07	1	28.75	0	0.00	28.95	1	6,742	0.01%
2021/05/06	5	28.75	0	0.00	29.05	5	6,726	0.07%
2021/05/04	7	27.45	0	0.00	27.20	7	6,710	0.10%
2021/05/03	0	0.00	16	28.71	28.50	-16	6,635	-0.24%
2021/04/29	0	0.00	1	29.45	29.45	-1	6,620	-0.02%
2021/04/28	3	30.05	0	0.00	29.90	3	6,596	0.05%
2021/04/26	1	29.05	0	0.00	29.05	1	6,546	0.02%
2021/04/22	6	29.54	0	0.00	29.05	6	6,618	0.09%
2021/04/21	15	30.08	10	30.00	29.95	5	6,558	0.08%
2021/04/20	1	29.75	0	0.00	29.65	1	6,499	0.02%
2021/04/19	0	0.00	2	29.45	29.45	-2	6,594	-0.03%
2021/04/16	5	29.23	0	0.00	29.25	5	6,646	0.08%
2021/04/14	0	0.00	12	29.25	28.95	-12	7,744	-0.15%
2021/04/13	0	0.00	2	29.80	29.25	-2	7,860	-0.03%
2021/04/12	1	30.10	2	30.20	30.15	-1	7,837	-0.01%
2021/04/09	8	30.56	0	0.00	30.10	8	7,846	0.10%
2021/04/08	3	31.03	12	31.03	30.95	-9	7,669	-0.12%
2021/04/07	7.1	31.07	2	31.00	31.30	5.1	7,565	0.07%
2021/04/06	30	30.66	2	30.88	31.35	28	7,343	0.38%
2021/04/01	4	29.81	38	29.78	29.90	-34	6,835	-0.50%
2021/03/31	0	0.00	4	29.23	28.95	-4	6,472	-0.06%
2021/03/30	32	29.18	27	29.15	29.15	5	6,609	0.08%
2021/03/25	4	29.04	0	0.00	28.70	4	6,643	0.06%
2021/03/24	0	0.00	2	28.65	28.60	-2	6,640	-0.03%
2021/03/19	28	28.83	91	28.78	28.90	-63	6,684	-0.94%
2021/03/18	10	28.70	0	0.00	28.70	10	6,677	0.15%
2021/03/17	0	0.00	13	28.67	28.65	-13	6,757	-0.19%
2021/03/08	17	29.15	0	0.00	28.95	17	7,746	0.22%
2021/03/05	7	29.09	0	0.00	29.30	7	7,831	0.09%
2021/03/03	5	28.60	0	0.00	28.75	5	8,118	0.06%
2021/02/26	5	29.02	0	0.00	29.30	5	9,090	0.06%
2021/02/24	0	0.00	1	29.30	29.30	-1	9,629	-0.01%
2021/02/23	5	29.71	0	0.00	29.70	5	9,582	0.05%
2021/02/22	0	0.00	5.3	30.02	30.10	-5.3	9,545	-0.06%
2021/02/19	0	0.00	2	29.05	29.75	-2	9,340	-0.02%
2021/02/17	6.3	28.99	2	28.75	28.95	4.3	9,339	0.05%
2021/02/04	2	28.90	6	29.08	29.10	-4	9,358	-0.04%
2021/02/03	0	0.00	1	28.60	28.50	-1	9,326	-0.01%
2021/01/29	1	28.10	0	0.00	28.20	1	9,673	0.01%
2021/01/27	1	28.90	0	0.00	29.15	1	9,855	0.01%
2021/01/26	1	29.25	0	0.00	28.85	1	9,887	0.01%
2021/01/22	5	28.30	5	28.49	28.60	0	9,901	0.00%
2021/01/19	4	29.23	1	29.40	29.20	3	9,997	0.03%
2021/01/15	16	29.28	0	0.00	28.80	16	10,122	0.16%
2021/01/14	8	29.36	0	0.00	29.55	8	10,154	0.08%
2021/01/12	6	28.98	0	0.00	29.00	6	10,221	0.06%
2021/01/11	11	29.65	0	0.00	29.65	11	10,156	0.11%
2021/01/08	17	29.87	0	0.00	30.20	17	10,271	0.17%
2021/01/07	48	30.83	60	30.67	31.25	-12	10,264	-0.12%
2021/01/06	10	29.63	1	29.85	29.45	9	10,401	0.09%
2021/01/05	6	29.68	10	29.60	29.50	-4	10,848	-0.04%
2021/01/04	2	29.45	33	29.17	29.30	-31	10,806	-0.29%
2020/12/22	5	28.05	0	0.00	27.80	5	10,587	0.05%
2020/12/21	4	27.80	4	27.85	28.20	0	10,567	0.00%
2020/12/17	0	0.00	3	28.47	28.30	-3	10,550	-0.03%
2020/12/15	2	28.18	18	28.30	28.05	-16	10,752	-0.15%
2020/12/14	0	0.00	1	28.60	28.75	-1	10,775	-0.01%
2020/12/11	1	28.35	0	0.00	28.55	1	10,797	0.01%
2020/12/10	2	28.70	0	0.00	28.95	2	10,799	0.02%
2020/12/08	0	0.00	1	29.75	29.65	-1	10,686	-0.01%
2020/12/07	1	30.15	0	0.00	30.10	1	10,646	0.01%
2020/12/04	0	0.00	4	29.50	29.55	-4	10,389	-0.04%
2020/12/03	0	0.00	1	29.85	29.65	-1	10,475	-0.01%
2020/12/02	0	0.00	16	29.67	29.35	-16	10,456	-0.15%
2020/12/01	4	29.10	7	29.18	29.25	-3	10,437	-0.03%
2020/11/30	1	29.30	15	29.71	29.55	-14	10,438	-0.13%
2020/11/27	3	29.12	10	29.06	28.90	-7	10,370	-0.07%
2020/11/26	25	28.84	4	29.10	28.60	21	10,410	0.20%
2020/11/25	21	28.74	6	28.78	28.70	15	10,293	0.15%
2020/11/24	4	27.49	10	27.66	28.00	-6	9,916	-0.06%
2020/11/23	2	27.05	0	0.00	27.05	2	10,531	0.02%
2020/11/18	0	0.00	2	26.60	26.40	-2	12,277	-0.02%
2020/11/17	13	26.41	0	0.00	26.30	13	12,330	0.11%
2020/11/16	0	0.00	3	26.55	26.50	-3	12,539	-0.02%
2020/11/13	0	0.00	3	26.80	26.70	-3	12,918	-0.02%
2020/11/12	2	26.70	0	0.00	26.70	2	12,992	0.02%
2020/11/11	7	26.72	0	0.00	27.00	7	13,063	0.05%
2020/11/10	38	26.67	0	0.00	26.60	38	13,212	0.29%
2020/11/09	15	27.16	2	27.50	27.25	13	13,237	0.10%
2020/11/06	10	26.80	0	0.00	26.95	10	13,109	0.08%
2020/11/05	10	27.05	7	27.08	27.05	3	13,502	0.02%
2020/11/02	7	26.09	0	0.00	26.25	7	14,129	0.05%
2020/10/30	8	26.31	0	0.00	26.10	8	14,159	0.06%
2020/10/28	7	26.85	0	0.00	26.80	7	14,356	0.05%
2020/10/27	10	26.65	0	0.00	26.65	10	14,261	0.07%
2020/10/26	18	26.99	3	27.23	27.00	15	14,253	0.11%
2020/10/23	0	0.00	1	27.10	26.80	-1	14,219	-0.01%
2020/10/22	0	0.00	4	26.88	26.65	-4	14,153	-0.03%
2020/10/20	0	0.00	6	26.56	26.55	-6	14,113	-0.04%
2020/10/19	3	26.60	0	0.00	26.40	3	14,127	0.02%
2020/10/16	4	26.60	5	26.55	26.30	-1	14,211	-0.01%
2020/10/15	9	27.05	4	27.24	26.70	5	14,127	0.04%
2020/10/14	1	26.80	16	27.65	27.35	-15	13,843	-0.11%
2020/10/13	33	26.31	27	25.99	26.85	6	13,162	0.05%
2020/10/12	0	0.00	7	25.15	25.40	-7	12,871	-0.05%
2020/10/08	0	0.00	6	25.15	25.15	-6	13,148	-0.05%
2020/10/07	2	25.20	0	0.00	25.15	2	13,411	0.01%
2020/10/06	8	25.20	1	25.10	25.20	7	13,424	0.05%
2020/10/05	1	24.00	10	24.20	24.00	-9	13,370	-0.07%
2020/09/29	2	23.85	2	23.90	23.85	0	13,506	0.00%
2020/09/28	12	23.91	2	24.00	24.00	10	13,556	0.07%
2020/09/25	9	23.67	11	23.38	23.30	-2	13,669	-0.01%
2020/09/22	1	25.05	12	25.08	24.90	-11	13,792	-0.08%
2020/09/21	10	25.85	10	25.65	25.55	0	13,707	0.00%
2020/09/17	0	0.00	2	25.60	25.40	-2	13,518	-0.01%
2020/09/16	1	25.30	1	25.15	25.15	0	13,427	0.00%
2020/09/15	0	0.00	7	25.09	25.35	-7	13,387	-0.05%
2020/09/14	3	24.50	0	0.00	24.70	3	13,326	0.02%
2020/09/11	7	24.68	17	24.65	24.30	-10	13,291	-0.08%
2020/09/10	0	0.00	4	25.40	25.05	-4	13,146	-0.03%
2020/09/09	12	25.13	15	25.27	25.30	-3	13,065	-0.02%
2020/09/08	2	25.90	0	0.00	25.65	2	12,970	0.02%
2020/09/07	2	25.90	18	26.00	25.60	-16	12,800	-0.12%
2020/09/04	11	24.87	22	25.27	25.40	-11	12,613	-0.09%
2020/09/03	10	25.27	1	25.35	25.30	9	12,470	0.07%
2020/09/02	11	25.74	4	25.78	25.50	7	12,328	0.06%
2020/09/01	8	25.58	0	0.00	25.25	8	12,153	0.07%
2020/08/31	17	26.04	0	0.00	25.85	17	11,924	0.14%
2020/08/28	9	25.87	12	26.37	26.20	-3	11,663	-0.03%
2020/08/27	15	26.64	39	26.35	26.30	-24	11,390	-0.21%
2020/08/26	32	25.83	9	25.89	25.65	23	10,297	0.22%
2020/08/25	31	25.93	11	25.31	26.40	20	9,697	0.21%
2020/08/24	7	24.23	7	24.74	24.95	0	8,780	0.00%
2020/08/21	3	23.93	2	23.85	24.00	1	8,376	0.01%
2020/08/20	3	23.65	8	23.92	23.40	-5	8,269	-0.06%
2020/08/19	9	25.62	8	25.51	25.45	1	7,991	0.01%
2020/08/18	0	0.00	1	24.25	24.80	-1	7,530	-0.01%
2020/08/17	3	24.83	0	0.00	24.70	3	7,421	0.04%
2020/08/13	5	24.12	0	0.00	24.00	5	7,003	0.07%
2020/08/12	5	24.60	5	24.40	24.55	0	6,865	0.00%
2020/08/11	18	24.63	6	24.98	24.80	12	6,718	0.18%
2020/08/10	12	24.70	8	24.71	25.30	4	6,250	0.06%
2020/08/07	8	23.40	0	0.00	23.50	8	5,512	0.15%
2020/08/05	1	23.10	0	0.00	23.30	1	5,299	0.02%
2020/08/03	25	23.05	1	23.50	23.20	24	5,131	0.47%
2020/07/31	2	22.50	0	0.00	22.50	2	4,952	0.04%
2020/07/30	4	22.43	0	0.00	22.70	4	4,934	0.08%
2020/07/29	1	22.30	1	22.20	22.75	0	4,872	0.00%
2020/07/27	2	22.40	19	22.61	21.90	-17	4,777	-0.36%
2020/07/24	9	22.13	0	0.00	22.35	9	4,727	0.19%
2020/07/23	5	23.15	1	23.10	22.95	4	4,609	0.09%
2020/07/22	3	22.62	2	22.80	23.25	1	4,529	0.02%
2020/07/20	2	22.60	12	22.72	22.65	-10	4,303	-0.23%
2020/07/17	5	23.00	0	0.00	23.15	5	4,216	0.12%
2020/07/16	1	23.10	2	23.45	23.60	-1	3,989	-0.03%
2020/07/15	1	22.30	2	22.63	22.70	-1	3,602	-0.03%
2020/07/14	1	21.80	1	21.65	22.30	0	3,287	0.00%
2020/07/02	3	20.30	0	0.00	20.55	3	2,662	0.11%
2020/07/01	5	20.90	0	0.00	21.00	5	2,564	0.19%
2020/06/03	0	0.00	19	20.85	20.80	-19	2,785	-0.68%
2020/05/27	18	20.49	0	0.00	20.40	18	2,837	0.63%
2020/05/20	2	20.55	0	0.00	20.50	2	2,976	0.07%
2020/04/28	0	0.00	2	20.30	20.30	-2	3,444	-0.06%
2020/04/23	0	0.00	3	19.45	19.75	-3	3,599	-0.08%
2020/04/20	5	19.85	0	0.00	19.80	5	3,824	0.13%
2020/04/17	0	0.00	4	20.28	19.90	-4	3,946	-0.10%
2020/04/09	2	19.30	1	19.10	19.10	1	3,886	0.03%
2020/03/26	0	0.00	2	17.50	17.70	-2	3,905	-0.05%
2020/03/24	2	16.70	0	0.00	16.90	2	3,869	0.05%
2020/03/23	1	16.15	0	0.00	16.10	1	3,876	0.03%
2020/03/19	5	15.50	5	15.40	15.35	0	3,869	0.00%
2020/03/13	3	18.30	10	18.50	18.80	-7	3,864	-0.18%
2020/03/11	1	21.50	0	0.00	21.30	1	3,829	0.03%
2020/03/10	1	21.80	0	0.00	21.85	1	3,833	0.03%
2020/03/09	1	22.20	20	22.25	22.05	-19	3,775	-0.50%
2020/03/05	0	0.00	70	23.34	23.30	-70	3,712	-1.89%
2020/03/02	1	23.15	1	23.60	23.10	0	3,978	0.00%
2020/02/25	40	23.85	0	0.00	24.05	40	4,137	0.97%
2020/02/24	50	24.18	0	0.00	24.05	50	4,155	1.20%
2020/02/21	0	0.00	1	24.45	24.35	-1	4,146	-0.02%
2020/02/19	1	24.25	0	0.00	24.35	1	4,138	0.02%
2020/02/18	0	0.00	2	24.05	24.10	-2	4,320	-0.05%
2020/02/17	0	0.00	7	23.55	24.05	-7	4,607	-0.15%
2020/02/14	0	0.00	1	23.55	23.55	-1	4,521	-0.02%
2020/02/13	1	23.55	4	23.55	23.35	-3	4,508	-0.07%
2020/02/12	1	23.30	0	0.00	23.25	1	4,518	0.02%
2020/02/07	3	23.10	0	0.00	22.95	3	4,514	0.07%
2020/02/06	4	23.25	0	0.00	23.35	4	4,491	0.09%
2020/02/05	1	22.50	0	0.00	22.50	1	4,420	0.02%
2020/02/04	1	22.70	0	0.00	22.80	1	4,384	0.02%
2020/01/31	5	23.12	1	23.30	23.30	4	4,319	0.09%
2020/01/30	3	23.05	0	0.00	22.85	3	4,275	0.07%
2020/01/17	10	25.20	0	0.00	25.10	10	4,193	0.24%
2020/01/16	20	25.27	23	25.42	25.25	-3	4,164	-0.07%
2020/01/13	0	0.00	28	24.83	24.85	-28	3,956	-0.71%
2020/01/07	2	23.73	0	0.00	23.80	2	3,796	0.05%
2020/01/06	2	23.95	0	0.00	23.95	2	3,775	0.05%
2020/01/03	21	24.17	20	24.55	24.25	1	3,793	0.03%
2020/01/02	1	24.30	0	0.00	24.40	1	3,817	0.03%
2019/12/30	50	24.46	45	24.51	24.50	5	3,801	0.13%
2019/12/27	0	0.00	10	24.20	24.20	-10	3,679	-0.27%
2019/12/19	0	0.00	1	23.90	23.85	-1	3,637	-0.03%
2019/12/13	0	0.00	20	23.90	23.60	-20	3,609	-0.55%
2019/12/11	20	24.15	0	0.00	24.20	20	3,511	0.57%
2019/12/09	4	23.93	0	0.00	23.90	4	3,438	0.12%
2019/12/06	0	0.00	2	23.55	23.70	-2	3,371	-0.06%
2019/12/04	10	23.50	0	0.00	23.55	10	3,393	0.29%
2019/12/03	1	23.55	0	0.00	23.55	1	3,520	0.03%
2019/11/29	1	23.60	2	23.50	23.60	-1	3,547	-0.03%
2019/11/28	1	23.95	4	24.03	23.90	-3	3,500	-0.09%
2019/11/27	1	24.25	0	0.00	24.35	1	3,552	0.03%
2019/11/26	1	23.90	0	0.00	24.00	1	3,402	0.03%
2019/11/25	2	23.68	1	23.70	23.70	1	3,296	0.03%
2019/11/18	1	23.35	0	0.00	23.15	1	3,401	0.03%
2019/11/15	20	23.20	1	23.05	23.25	19	3,352	0.57%
2019/11/11	1	21.80	0	0.00	21.60	1	2,949	0.03%
2019/11/01	0	0.00	5	22.20	22.40	-5	3,224	-0.16%
2019/10/29	0	0.00	2	22.40	22.25	-2	3,367	-0.06%
2019/10/25	0	0.00	1	22.55	22.50	-1	3,564	-0.03%
2019/10/22	6	22.38	0	0.00	22.30	6	3,512	0.17%
2019/10/16	0	0.00	1	22.00	21.75	-1	3,478	-0.03%
2019/10/07	1	22.25	2	22.10	22.30	-1	3,385	-0.03%
2019/09/27	2	21.35	0	0.00	21.30	2	3,464	0.06%
2019/09/23	1	22.55	0	0.00	22.50	1	3,460	0.03%
2019/09/09	0	0.00	1	22.45	22.35	-1	3,556	-0.03%
2019/09/05	1	23.00	0	0.00	22.95	1	3,455	0.03%
2019/09/03	0	0.00	0	22.40	22.35	0	3,285	0.00%
2019/08/30	0	0.00	3	22.05	22.15	-3	3,245	-0.09%
2019/08/28	0	0.00	6	22.10	21.85	-6	3,094	-0.19%
2019/08/27	9	21.93	0	0.00	21.95	9	3,082	0.29%
2019/08/23	6	22.10	4	21.98	22.05	2	3,080	0.06%
2019/08/22	1	23.30	20	23.30	23.40	-19	2,951	-0.64%
2019/08/20	20	23.40	0	0.00	23.05	20	2,801	0.71%
2019/08/19	0	0.00	50	22.96	23.10	-50	2,763	-1.81%
2019/08/16	0	0.00	3	22.80	22.85	-3	2,745	-0.11%
2019/08/15	2	22.70	5	22.68	22.80	-3	2,707	-0.11%
2019/08/14	0	0.00	2	23.20	23.10	-2	2,666	-0.08%
2019/08/13	2	23.75	2	23.75	23.30	0	2,616	0.00%
2019/08/12	20	23.46	14	23.30	23.55	6	2,551	0.24%
2019/08/08	5	22.95	33	22.87	22.75	-28	2,376	-1.18%
2019/08/02	2	21.85	0	0.00	21.90	2	2,278	0.09%
2019/08/01	0	0.00	4	22.70	22.50	-4	2,292	-0.17%
2019/07/31	30	22.33	0	0.00	22.70	30	2,251	1.33%
2019/07/30	30	22.64	2	22.60	22.50	28	2,184	1.28%
2019/07/15	1	21.45	0	0.00	21.45	1	2,511	0.04%
2019/07/12	0	0.00	3	21.45	21.45	-3	2,581	-0.12%
2019/07/09	3	21.30	0	0.00	21.15	3	2,893	0.10%
2019/06/24	0	0.00	1	20.40	20.25	-1	3,491	-0.03%
2019/06/20	5	21.00	0	0.00	21.10	5	3,487	0.14%
2019/06/19	0	0.00	11	19.68	19.75	-11	3,382	-0.33%
2019/06/10	2	19.50	0	0.00	19.40	2	3,857	0.05%
2019/05/31	6	19.75	1	19.75	19.70	5	4,548	0.11%
2019/05/30	0	0.00	2	19.10	19.30	-2	4,622	-0.04%
2019/05/28	1	19.00	0	0.00	18.55	1	5,140	0.02%
2019/05/21	2	19.33	0	0.00	19.45	2	5,266	0.04%
2019/05/20	3	19.10	0	0.00	19.40	3	5,301	0.06%
2019/05/15	2	20.20	0	0.00	20.05	2	5,351	0.04%
2019/05/14	2	20.00	0	0.00	20.20	2	5,430	0.04%
2019/05/07	2	22.05	4	22.10	22.05	-2	5,742	-0.03%
2019/05/06	0	0.00	2	22.05	22.00	-2	5,720	-0.03%
2019/05/03	1	22.90	1	23.10	22.80	0	5,639	0.00%
2019/04/29	0	0.00	2	22.35	22.20	-2	5,488	-0.04%
2019/04/18	0	0.00	9	22.41	22.00	-9	5,233	-0.17%
2019/04/17	0	0.00	4	22.40	22.60	-4	5,158	-0.08%
2019/04/16	8	22.45	8	22.50	22.45	0	5,118	0.00%
2019/04/15	8	22.44	18	22.39	22.50	-10	4,977	-0.20%
2019/04/12	0	0.00	2	21.75	21.80	-2	4,825	-0.04%
2019/04/11	5	22.00	1	22.00	21.65	4	4,799	0.08%
2019/04/10	41	22.24	46	22.20	22.10	-5	4,723	-0.11%
2019/04/09	0	0.00	3	21.65	21.80	-3	4,415	-0.07%
2019/04/01	6	20.80	0	0.00	20.55	6	4,156	0.14%
2019/03/29	1	20.80	5	20.85	20.85	-4	4,083	-0.10%
2019/03/26	4	20.95	0	0.00	20.80	4	4,012	0.10%
2019/03/25	0	0.00	1	20.90	20.85	-1	4,020	-0.02%
2019/03/22	4	21.58	0	0.00	21.20	4	4,000	0.10%
2019/03/20	10	21.25	0	0.00	21.50	10	4,124	0.24%
2019/03/19	10	21.35	0	0.00	21.20	10	4,092	0.24%
2019/03/14	1	21.15	0	0.00	21.25	1	4,055	0.02%
2019/03/13	1	21.35	0	0.00	21.15	1	4,052	0.02%
2019/03/12	2	21.40	2	21.35	21.30	0	4,033	0.00%
2019/03/11	7	21.54	6	21.15	21.15	1	4,010	0.02%
2019/03/05	6	22.20	2	22.20	22.10	4	3,530	0.11%
2019/03/04	3	22.47	0	0.00	23.00	3	3,385	0.09%
2019/02/27	0	0.00	17	21.54	21.50	-17	2,983	-0.57%
2019/02/26	6	21.02	0	0.00	21.00	6	2,851	0.21%
2019/02/22	0	0.00	10	20.95	21.00	-10	2,895	-0.35%
2019/02/20	2	20.95	2	21.05	20.90	0	2,815	0.00%
2019/02/11	0	0.00	1	20.15	20.25	-1	2,463	-0.04%
2019/01/30	0	0.00	20	20.40	20.10	-20	2,412	-0.83%
2019/01/22	2	19.10	0	0.00	19.00	2	2,172	0.09%
2019/01/18	2	19.35	0	0.00	19.40	2	2,150	0.09%
2019/01/16	4	19.75	0	0.00	19.95	4	2,122	0.19%
2019/01/02	0	0.00	1	18.90	18.90	-1	1,971	-0.05%
2018/12/27	0	0.00	1	18.85	18.85	-1	2,008	-0.05%
2018/12/13	26	20.93	15	21.12	20.70	11	2,079	0.53%
2018/12/04	5	19.60	0	0.00	19.60	5	1,677	0.30%
2018/11/02	0	0.00	5	19.00	18.70	-5	1,744	-0.29%
2018/10/29	0	0.00	2	17.35	17.40	-2	1,667	-0.12%
2018/10/15	5	18.35	0	0.00	18.60	5	1,676	0.30%
2018/10/11	0	0.00	11	18.09	17.95	-11	1,648	-0.67%
2018/10/08	0	0.00	1	19.75	19.70	-1	1,580	-0.06%
2018/10/01	0	0.00	1	20.50	20.65	-1	1,525	-0.07%
2018/09/28	0	0.00	12	20.50	20.40	-12	1,531	-0.78%
2018/09/27	0	0.00	3	20.55	20.50	-3	1,522	-0.20%
2018/09/25	0	0.00	49	20.86	20.80	-49	1,503	-3.26%
2018/09/20	0	0.00	3	20.40	19.95	-3	1,382	-0.22%
2018/09/18	0	0.00	1	20.40	20.35	-1	1,360	-0.07%
2018/09/17	0	0.00	4	20.55	20.55	-4	1,352	-0.30%
2018/09/12	10	19.59	0	0.00	19.50	10	1,240	0.81%
2018/09/11	1	19.55	0	0.00	19.65	1	1,251	0.08%
2018/08/31	0	0.00	10	19.90	20.25	-10	1,281	-0.78%
2018/08/30	2	19.95	6	19.93	19.90	-4	1,338	-0.30%
2018/08/29	0	0.00	2	20.65	20.60	-2	1,336	-0.15%
2018/08/28	0	0.00	5	20.60	20.60	-5	1,299	-0.38%
2018/08/21	5	20.20	0	0.00	20.30	5	1,236	0.40%
2018/08/17	1	19.95	0	0.00	19.95	1	1,258	0.08%
2018/08/08	0	0.00	2	20.05	20.20	-2	1,060	-0.19%
2018/08/03	1	19.25	0	0.00	19.35	1	1,041	0.10%
2018/06/29	0	0.00	3	18.85	18.95	-3	1,164	-0.26%
2018/06/28	9	18.67	0	0.00	18.80	9	1,166	0.77%
2018/06/22	0	0.00	4	19.25	19.20	-4	1,160	-0.34%
2018/06/20	7	19.00	0	0.00	19.05	7	1,173	0.60%
2018/06/14	4	19.48	0	0.00	19.35	4	1,148	0.35%
2018/06/07	1	19.50	0	0.00	19.40	1	1,126	0.09%
2018/06/04	0	0.00	0	19.45	19.35	0	1,067	0.00%
2018/05/31	0	0.00	1	19.15	19.50	-1	1,087	-0.09%
2018/05/29	5	19.05	0	0.00	19.00	5	1,089	0.46%
2018/05/25	35	19.22	1	18.90	19.25	34	1,114	3.05%
2018/05/22	6	18.80	0	0.00	18.75	6	1,093	0.55%
2018/05/09	5	19.03	0	0.00	18.90	5	1,248	0.40%
2018/05/07	0	0.00	2	18.65	18.55	-2	1,264	-0.16%
2018/04/30	10	19.00	0	0.00	19.00	10	1,638	0.61%
2018/04/25	1	19.20	0	0.00	19.15	1	1,676	0.06%
2018/04/24	1	19.50	5	19.85	19.25	-4	1,738	-0.23%
2018/04/23	0	0.00	10	19.85	19.85	-10	1,992	-0.50%
2018/04/18	10	20.10	0	0.00	19.95	10	2,043	0.49%
2018/04/16	0	0.00	2	20.65	20.55	-2	2,022	-0.10%
2018/04/13	0	0.00	8	20.55	20.60	-8	2,025	-0.40%
2018/04/03	4	20.65	0	0.00	20.70	4	2,037	0.20%
2018/03/29	2	20.60	0	0.00	20.55	2	2,042	0.10%
2018/03/28	7	20.70	0	0.00	20.65	7	2,044	0.34%
2018/03/27	10	20.80	0	0.00	20.75	10	2,050	0.49%
2018/03/26	2	20.50	0	0.00	20.65	2	2,041	0.10%
2018/03/19	0	0.00	1	21.45	21.45	-1	2,019	-0.05%
2018/03/12	0	0.00	1	21.20	21.20	-1	1,997	-0.05%
2018/03/06	1	21.60	0	0.00	21.60	1	1,993	0.05%
2018/02/12	0	0.00	4	20.83	20.80	-4	2,002	-0.20%
2018/02/07	10	21.58	0	0.00	21.15	10	1,990	0.50%
2018/02/06	3	20.65	0	0.00	21.10	3	1,976	0.15%
2018/02/05	1	22.25	0	0.00	22.35	1	1,934	0.05%
2018/02/01	1	22.80	0	0.00	22.70	1	1,937	0.05%
2018/01/26	20	23.48	6	23.75	23.45	14	1,867	0.75%
2018/01/25	0	0.00	6	23.55	23.00	-6	1,626	-0.37%
2018/01/19	1	22.50	0	0.00	22.60	1	1,511	0.07%
2018/01/18	1	22.90	0	0.00	22.90	1	1,485	0.07%
2018/01/17	7	23.27	2	23.40	23.40	5	1,425	0.35%
2018/01/16	4	22.08	7	22.00	22.75	-3	1,154	-0.26%
2018/01/11	0	0.00	1	21.25	21.25	-1	1,125	-0.09%