康舒 (6282)-台新-新莊券商分點個股進出

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

康舒

(6282)

可現股當沖

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

立即追蹤
本地時間:14:30

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

康舒 (6282)籌碼相關－台新-新莊券商分點個股進出

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

台新-新莊券商分點個股進出
台新-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0.5	39.80	4	39.69	39.75	-3.5	10,972	-0.03%
2024/04/29	3	39.85	4	39.76	39.90	-1	10,992	-0.01%
2024/04/26	1	39.80	0	0.00	39.50	1	10,984	0.01%
2024/04/25	2	40.10	1	39.95	39.85	1	10,967	0.01%
2024/04/24	0	0.00	1	40.10	40.40	-1	10,947	-0.01%
2024/04/23	2	39.38	1	38.95	38.85	1	10,931	0.01%
2024/04/22	2	40.15	4	40.09	39.35	-2	10,877	-0.02%
2024/04/19	4	39.74	2	40.03	39.50	2	10,745	0.02%
2024/04/18	3.5	40.82	8	40.75	40.40	-4.5	10,615	-0.04%
2024/04/17	3.5	39.66	11	40.13	40.75	-7.5	10,474	-0.07%
2024/04/16	4	38.58	3.1	38.82	38.30	0.9	10,305	0.01%
2024/04/12	16.2	40.16	17	40.27	40.45	-0.8	10,271	-0.01%
2024/04/11	33	40.07	30	40.14	40.25	3	10,156	0.03%
2024/04/10	3	39.27	2	39.35	39.20	1	9,981	0.01%
2024/04/09	0	0.00	1	38.80	39.00	-1	10,013	-0.01%
2024/04/08	7	38.42	13	38.49	38.50	-6	10,015	-0.06%
2024/04/03	2	38.88	0	0.00	38.85	2	10,019	0.02%
2024/04/02	1	38.95	0	0.00	39.10	1	10,097	0.01%
2024/04/01	2	39.18	0	0.00	39.40	2	10,145	0.02%
2024/03/29	6	38.78	1	39.05	38.75	5	10,193	0.05%
2024/03/28	3	39.05	0	0.00	38.90	3	10,175	0.03%
2024/03/27	0	0.00	11	39.05	39.00	-11	10,146	-0.11%
2024/03/26	3	39.60	0	0.00	39.15	3	10,103	0.03%
2024/03/25	10	40.07	4	40.28	39.90	6	10,099	0.06%
2024/03/22	6.5	40.31	6	40.43	40.20	0.5	10,107	0.00%
2024/03/21	0	0.00	6	40.21	40.30	-6	10,097	-0.06%
2024/03/20	3	40.03	1	39.80	39.65	2	10,091	0.02%
2024/03/18	3	39.57	1	39.45	39.65	2	10,366	0.02%
2024/03/15	3.2	39.22	0	0.00	39.80	3.2	10,478	0.03%
2024/03/14	1	38.90	4	39.38	39.20	-3	10,726	-0.03%
2024/03/13	14.1	39.31	1	39.65	39.05	13.1	10,774	0.12%
2024/03/12	1	40.30	2	40.40	40.30	-1	10,779	-0.01%
2024/03/11	6	39.81	0	0.00	40.00	6	10,904	0.06%
2024/03/08	18	39.96	14.3	39.93	39.85	3.7	11,025	0.03%
2024/03/07	7	40.53	1	40.15	40.00	6	11,118	0.05%
2024/03/06	3	41.43	2	41.70	41.10	1	11,233	0.01%
2024/03/05	8	41.73	11.8	41.73	41.60	-3.8	11,387	-0.03%
2024/03/04	5	41.98	4	42.00	41.80	1	11,485	0.01%
2024/03/01	2	42.68	9	42.63	42.25	-7	11,617	-0.06%
2024/02/29	36.5	42.01	22	42.23	42.60	14.5	11,708	0.12%
2024/02/27	17.1	39.87	1.1	40.00	39.50	16	11,723	0.14%
2024/02/26	2.1	40.65	6	40.57	40.60	-4	13,446	-0.03%
2024/02/23	3.1	40.97	0	0.00	40.55	3.1	15,113	0.02%
2024/02/22	2	41.53	2	41.50	41.50	0	15,239	0.00%
2024/02/21	12	41.90	7	42.24	41.45	5	15,179	0.03%
2024/02/20	29	43.44	16.5	44.17	42.85	12.5	14,721	0.08%
2024/02/19	1.1	43.76	11	43.74	43.85	-9.9	14,197	-0.07%
2024/02/16	8	43.49	12.5	43.53	43.55	-4.5	13,967	-0.03%
2024/02/15	1	40.65	34	41.15	42.20	-33	13,696	-0.24%
2024/02/05	1	40.75	9	41.54	41.70	-8	13,589	-0.06%
2024/02/02	16.5	41.79	16.5	41.65	41.35	0	13,461	0.00%
2024/02/01	28	41.97	38.5	42.07	42.00	-10.5	13,292	-0.08%
2024/01/31	9	41.11	17	41.12	40.80	-8	12,842	-0.06%
2024/01/30	25	41.42	23	41.13	40.50	2	12,741	0.02%
2024/01/29	3	40.45	4.1	40.97	40.65	-1.1	12,517	-0.01%
2024/01/26	1	39.20	0	0.00	38.90	1	12,381	0.01%
2024/01/24	3.5	39.99	5	40.01	39.85	-1.5	12,460	-0.01%
2024/01/23	3.6	39.76	2	39.68	40.05	1.6	12,528	0.01%
2024/01/22	2	39.55	5.1	39.31	39.45	-3.1	12,543	-0.02%
2024/01/19	5	38.91	2	38.90	38.85	3	12,579	0.02%
2024/01/18	1.1	38.07	0	0.00	38.30	1.1	12,595	0.01%
2024/01/17	4.4	38.15	0	0.00	37.90	4.4	12,633	0.03%
2024/01/16	2	38.83	0	0.00	38.85	2	12,610	0.02%
2024/01/15	1.5	39.10	1	39.50	39.35	0.5	12,657	0.00%
2024/01/12	22.1	39.66	56	39.09	38.95	-33.9	12,760	-0.27%
2024/01/11	42	39.86	11	39.45	39.45	31	12,847	0.24%
2024/01/10	10	38.71	4	38.69	38.75	6	12,892	0.05%
2024/01/09	6	38.95	9	38.91	38.90	-3	12,968	-0.02%
2024/01/08	5	40.15	2	39.90	39.90	3	13,101	0.02%
2024/01/05	0	0.00	1	39.85	39.65	-1	13,182	-0.01%
2024/01/04	5	39.88	0	0.00	39.75	5	13,377	0.04%
2024/01/03	4	40.20	0	0.00	40.10	4	13,467	0.03%
2024/01/02	1.5	41.00	0	0.00	40.85	1.5	13,473	0.01%
2023/12/29	1	41.20	2	41.10	41.10	-1	13,509	-0.01%
2023/12/28	1	41.55	3	41.57	41.25	-2	13,529	-0.01%
2023/12/27	2	41.00	2	41.13	40.90	0	13,590	0.00%
2023/12/26	8	41.28	42	41.17	41.30	-34	13,787	-0.25%
2023/12/22	1	40.40	0	0.00	40.45	1	13,842	0.01%
2023/12/21	2	40.48	2.2	40.55	40.55	-0.2	13,877	0.00%
2023/12/20	4	40.73	4	40.55	40.90	0	13,918	0.00%
2023/12/19	4	39.88	0.3	40.05	40.00	3.7	13,976	0.03%
2023/12/18	6	40.20	2	40.60	40.05	4	14,091	0.03%
2023/12/15	4	40.85	13	41.00	40.50	-9	14,169	-0.06%
2023/12/14	11	40.61	13	40.58	40.55	-2	14,320	-0.01%
2023/12/13	11.2	40.56	0	0.00	40.05	11.2	14,340	0.08%
2023/12/12	20.1	41.66	0	0.00	41.25	20.1	14,203	0.14%
2023/12/11	6	42.40	11	42.77	42.00	-5	14,209	-0.04%
2023/12/08	1	41.90	2	42.30	41.75	-1	14,044	-0.01%
2023/12/07	8	42.49	7	42.05	41.80	1	14,679	0.01%
2023/12/06	3	41.58	6	41.95	41.50	-3	14,734	-0.02%
2023/12/05	2	41.28	2	41.45	41.60	0	14,713	0.00%
2023/12/04	31.5	41.57	2	41.15	41.25	29.5	14,650	0.20%
2023/12/01	36	42.38	9	42.52	42.10	27	14,631	0.18%
2023/11/30	6	41.95	5	42.07	41.90	1	14,758	0.01%
2023/11/29	12.3	41.89	6.5	41.57	41.65	5.8	14,853	0.04%
2023/11/28	31	42.01	40.1	41.85	41.80	-9.1	15,043	-0.06%
2023/11/27	4	42.54	21	42.62	42.30	-17	14,918	-0.11%
2023/11/24	26	43.63	47	43.40	43.70	-21	14,718	-0.14%
2023/11/23	111	44.86	78	44.50	43.75	33	14,331	0.23%	大買/
2023/11/22	69.1	42.89	106	42.82	44.10	-37	12,667	-0.29%	大賣/
2023/11/21	42.5	40.32	6	40.50	40.70	36.5	11,159	0.33%
2023/11/20	0	0.00	1	39.25	39.45	-1	11,274	-0.01%
2023/11/17	8.1	38.95	0	0.00	38.95	8.1	11,838	0.07%
2023/11/16	13	39.18	3	39.10	39.45	10	12,003	0.08%
2023/11/15	1	38.30	1	37.50	38.35	0	11,935	0.00%
2023/11/14	13.1	37.48	18	37.82	37.15	-4.9	12,047	-0.04%
2023/11/13	41.1	37.70	26	38.24	38.40	15.1	12,162	0.12%
2023/11/10	1.4	38.94	1	38.90	39.10	0.4	12,194	0.00%
2023/11/09	2	39.20	1	39.20	39.00	1	12,456	0.01%
2023/11/08	3	39.58	23	40.09	39.55	-20	12,864	-0.16%
2023/11/06	3	39.53	3	39.10	39.55	0	14,180	0.00%
2023/11/02	0	0.00	6	38.86	38.60	-6	14,975	-0.04%
2023/11/01	6	38.41	1.3	38.00	38.00	4.7	15,472	0.03%
2023/10/31	3	38.43	20	39.35	38.00	-17	15,773	-0.11%
2023/10/30	7	39.70	10	38.71	39.20	-3	16,754	-0.02%
2023/10/27	1	38.70	0	0.00	38.55	1	17,835	0.01%
2023/10/26	1	39.00	0	0.00	38.95	1	19,965	0.01%
2023/10/25	4	40.05	2.2	39.75	39.70	1.8	20,822	0.01%
2023/10/24	5	40.05	0	0.00	40.00	5	21,932	0.02%
2023/10/23	0	0.00	1	40.00	39.50	-1	22,787	0.00%
2023/10/20	1.1	39.31	0	0.00	39.40	1.1	23,267	0.00%
2023/10/19	3	39.45	0.3	39.50	39.70	2.7	23,658	0.01%
2023/10/18	4	40.04	4	39.98	39.95	0	24,055	0.00%
2023/10/17	4.1	41.53	1	41.55	40.70	3.1	24,732	0.01%
2023/10/16	9	41.48	6	41.62	41.45	3	25,612	0.01%
2023/10/13	6.1	43.08	4	43.34	42.80	2.1	27,961	0.01%
2023/10/12	10	43.69	7	44.06	43.45	3	30,081	0.01%
2023/10/11	6	43.37	1	42.75	42.35	5	30,210	0.02%
2023/10/06	2	43.73	3	43.68	43.70	-1	30,670	0.00%
2023/10/05	0	0.00	1	44.65	44.30	-1	31,388	0.00%
2023/10/04	2	43.65	0	0.00	43.85	2	31,815	0.01%
2023/10/03	0	0.00	1	44.90	44.20	-1	32,722	0.00%
2023/10/02	6	44.71	6	45.20	45.45	0	33,628	0.00%
2023/09/28	0	0.00	6	44.02	43.70	-6	34,336	-0.02%
2023/09/27	1	42.80	0	0.00	43.10	1	35,761	0.00%
2023/09/26	3	43.60	0	0.00	43.20	3	37,794	0.01%
2023/09/25	2	43.53	3	43.57	43.45	-1	38,974	0.00%
2023/09/22	0	0.00	5.6	43.27	43.50	-5.6	39,302	-0.01%
2023/09/21	6	42.49	6	42.66	42.60	0	39,267	0.00%
2023/09/20	2.5	43.40	0	0.00	43.15	2.5	39,189	0.01%
2023/09/19	27	43.98	1	44.00	43.40	26	39,311	0.07%
2023/09/18	5	44.96	0	0.00	44.65	5	39,690	0.01%
2023/09/15	4	45.95	2	46.13	45.75	2	40,063	0.00%
2023/09/14	0	0.00	4	45.61	45.70	-4	40,128	-0.01%
2023/09/13	4.1	45.01	3	44.97	45.05	1.1	40,247	0.00%
2023/09/12	54	46.48	46	46.37	45.40	8	40,652	0.02%
2023/09/11	5	45.04	0	0.00	44.85	5	40,603	0.01%
2023/09/08	4	46.20	0	0.00	45.80	4	40,753	0.01%
2023/09/07	7	47.31	1	47.10	47.00	6	40,959	0.01%
2023/09/06	8	47.38	10	47.44	47.35	-2	41,183	0.00%
2023/09/05	18	47.17	21.5	47.28	47.20	-3.5	41,306	-0.01%
2023/09/04	12	45.14	16	45.25	45.90	-4	41,445	-0.01%
2023/09/01	11	46.89	7	47.44	46.35	4	41,770	0.01%
2023/08/31	0	0.00	2	46.20	46.45	-2	42,779	0.00%
2023/08/30	5.7	46.93	4	46.70	46.45	1.7	44,062	0.00%
2023/08/29	10.3	46.36	6.3	46.41	46.55	4	45,482	0.01%
2023/08/28	9.1	46.35	10	46.21	46.35	-0.9	46,384	0.00%
2023/08/25	3	47.35	3	47.13	46.85	0	46,902	0.00%
2023/08/24	19	47.72	21.2	47.70	47.10	-2.2	46,948	0.00%
2023/08/23	24.1	48.27	19.5	48.33	47.85	4.6	47,201	0.01%
2023/08/22	11	49.67	1	49.55	49.90	10	46,884	0.02%
2023/08/18	12	50.79	11	51.16	50.20	1	47,029	0.00%
2023/08/17	7.4	51.50	5	51.80	51.90	2.4	47,268	0.01%
2023/08/16	9.4	50.23	7	50.28	50.60	2.4	47,831	0.01%
2023/08/15	4.4	50.36	12.1	50.74	50.80	-7.7	48,675	-0.02%
2023/08/14	42.2	49.82	16	49.58	49.10	26.2	49,027	0.05%
2023/08/11	29.2	51.11	14	51.21	50.90	15.2	48,792	0.03%
2023/08/10	65.9	51.25	33	51.98	50.90	32.9	48,516	0.07%
2023/08/09	8	53.25	21.6	53.76	52.90	-13.6	47,486	-0.03%
2023/08/08	12	54.48	19	54.32	54.30	-7	47,202	-0.01%
2023/08/07	29	53.36	42.2	53.95	54.60	-13.2	46,958	-0.03%
2023/08/04	8	51.28	12.1	51.83	52.30	-4.1	46,645	-0.01%
2023/08/02	52.4	51.81	26.5	52.60	51.20	25.9	46,533	0.06%
2023/08/01	47.9	55.62	34	55.56	54.20	13.9	45,650	0.03%
2023/07/31	127	57.37	143.2	57.83	55.50	-16.2	44,794	-0.04%	大買/大賣/
2023/07/28	16	54.51	21.4	54.94	54.90	-5.4	42,884	-0.01%
2023/07/27	38.1	53.34	112	53.22	54.40	-73.9	42,240	-0.17%	大賣/
2023/07/26	44.9	51.19	16.9	51.61	51.80	28	41,399	0.07%
2023/07/25	59	52.78	10	52.85	51.80	49	41,221	0.12%
2023/07/24	25	51.92	20	52.08	51.70	5	41,224	0.01%
2023/07/21	27.8	53.33	20	53.05	53.30	7.8	41,214	0.02%
2023/07/20	37	55.02	29	54.92	54.40	8	41,816	0.02%
2023/07/19	30.2	54.26	32	54.26	55.00	-1.8	41,858	0.00%
2023/07/18	120.8	55.96	79	56.08	52.70	41.8	42,707	0.10%	大買/
2023/07/17	47.7	55.28	80.8	54.65	56.10	-33.1	42,738	-0.08%
2023/07/14	10	50.87	7	51.19	51.20	3	41,616	0.01%
2023/07/13	42	51.49	33	50.65	50.00	9	41,722	0.02%
2023/07/12	60	52.25	59.8	52.00	51.80	0.2	41,607	0.00%
2023/07/11	16	50.73	60.5	50.90	50.50	-44.5	40,894	-0.11%
2023/07/10	85.3	52.28	44	51.76	51.10	41.3	40,558	0.10%
2023/07/07	109.4	53.02	151	53.62	53.10	-41.6	39,683	-0.10%	大買/大賣/
2023/07/06	79	52.95	66.1	53.00	52.20	12.9	38,769	0.03%
2023/07/05	74	54.28	66.2	54.24	53.60	7.8	37,858	0.02%
2023/07/04	180.2	50.76	136.2	51.59	50.90	44	36,367	0.12%	大買/大賣/
2023/07/03	31	49.32	86.2	49.32	48.90	-55.2	34,318	-0.16%
2023/06/30	16	45.77	12	45.85	46.45	4	33,156	0.01%
2023/06/29	10	44.24	0	0.00	44.10	10	32,804	0.03%
2023/06/27	13.2	44.64	5.3	44.56	44.50	8	32,815	0.02%
2023/06/26	32.2	46.28	3.1	45.71	45.55	29.1	32,644	0.09%
2023/06/21	8	48.34	11	48.25	48.80	-3	32,215	-0.01%
2023/06/20	57.2	47.34	9	47.00	46.90	48.2	31,953	0.15%
2023/06/19	35.2	47.12	32	46.88	46.65	3.2	31,896	0.01%
2023/06/16	11	48.10	18	48.63	47.70	-7	31,826	-0.02%
2023/06/15	16	48.21	11	48.29	48.45	5	31,480	0.02%
2023/06/14	12	47.06	9	47.52	47.00	3	31,053	0.01%
2023/06/13	4	47.34	67	47.11	47.55	-63	30,911	-0.20%
2023/06/12	84.2	48.16	3	48.13	47.60	81.2	30,884	0.26%
2023/06/09	5	47.72	4	47.69	47.90	1	30,833	0.00%
2023/06/08	40	47.80	27	48.06	47.20	13	30,866	0.04%
2023/06/07	23.7	48.51	14	48.75	48.10	9.7	30,694	0.03%
2023/06/06	31	49.01	50	49.04	49.20	-19	30,757	-0.06%
2023/06/05	51	51.06	42	51.21	51.20	9	30,189	0.03%
2023/06/02	101	47.21	106.1	47.30	49.85	-5.1	29,311	-0.02%	大買/大賣/
2023/06/01	30	45.90	17	45.51	45.35	13	28,629	0.05%
2023/05/31	27.1	44.71	47	44.90	45.00	-19.9	27,799	-0.07%
2023/05/30	10	43.88	2	43.98	43.60	8	27,272	0.03%
2023/05/29	22	44.51	43.5	44.64	44.05	-21.5	27,500	-0.08%
2023/05/26	6.6	42.49	16.1	42.92	42.15	-9.5	27,080	-0.04%
2023/05/25	7	43.79	6	44.23	43.50	1	27,046	0.00%
2023/05/24	44	43.96	25	44.04	43.90	19	27,509	0.07%
2023/05/23	27	43.73	94	43.95	43.70	-67	28,127	-0.24%
2023/05/22	63	44.14	34	44.01	43.70	29	27,785	0.10%
2023/05/19	96	43.60	25	43.37	42.50	71	26,995	0.26%
2023/05/18	14	41.86	11	41.96	42.20	3	26,067	0.01%
2023/05/17	2	40.45	7	40.21	39.95	-5	25,602	-0.02%
2023/05/16	10	39.30	1	39.25	39.25	9	25,599	0.04%
2023/05/15	0	0.00	5	39.04	38.95	-5	25,739	-0.02%
2023/05/12	4	39.26	4	39.28	39.55	0	26,196	0.00%
2023/05/11	8	39.03	3	39.67	38.80	5	27,085	0.02%
2023/05/10	0	0.00	10	40.08	40.10	-10	27,456	-0.04%
2023/05/09	12	41.94	11	41.25	40.85	1	28,203	0.00%
2023/05/08	1	42.25	27	42.51	42.55	-26	28,589	-0.09%
2023/05/05	2	41.73	27	42.03	41.70	-25	28,955	-0.09%
2023/05/04	33	42.15	38	41.91	42.25	-5	29,544	-0.02%
2023/05/03	7	42.56	56	42.40	42.10	-49	30,042	-0.16%
2023/05/02	110	43.26	9	43.22	43.20	101	30,939	0.33%	大買/鉅額交易
2023/04/28	8	43.73	5	43.61	42.30	3	31,074	0.01%
2023/04/27	16	43.08	53	43.67	43.45	-37	30,334	-0.12%
2023/04/26	36	41.75	26	42.14	42.75	10	29,778	0.03%
2023/04/25	60	44.17	10.5	43.78	43.00	49.6	29,262	0.17%
2023/04/24	58	44.50	83.2	44.64	45.50	-25.2	28,135	-0.09%
2023/04/21	71	44.31	81	44.27	43.60	-10	27,259	-0.04%
2023/04/20	123.9	44.87	182	44.65	44.10	-58.1	25,445	-0.23%	大買/大賣/
2023/04/19	69	42.27	47.2	42.63	43.60	21.8	22,841	0.10%
2023/04/18	18	40.43	10	40.06	39.65	8	21,741	0.04%
2023/04/17	8	40.43	19	39.85	40.45	-11	21,293	-0.05%
2023/04/14	5	38.36	1	38.35	38.20	4	20,859	0.02%
2023/04/13	30	38.83	5	38.73	38.70	25	20,818	0.12%
2023/04/12	6	39.57	2	39.50	39.55	4	20,666	0.02%
2023/04/11	2	39.53	5	39.23	39.10	-3	20,577	-0.01%
2023/04/10	6	39.01	4	38.99	38.90	2	20,426	0.01%
2023/04/07	1	38.70	0	0.00	38.80	1	20,339	0.00%
2023/04/06	6	38.53	0	0.00	38.25	6	20,286	0.03%
2023/03/31	0	0.00	37	38.53	38.55	-37	20,243	-0.18%
2023/03/30	1.1	38.16	7.2	38.41	38.25	-6.1	20,171	-0.03%
2023/03/29	5	38.38	4	38.38	38.20	1	20,138	0.00%
2023/03/28	13	38.41	12	38.32	38.25	1	20,130	0.00%
2023/03/27	2	39.05	0	0.00	39.00	2	19,980	0.01%
2023/03/24	10	38.95	22	39.22	39.15	-12	19,905	-0.06%
2023/03/23	14.1	39.15	8	39.23	38.95	6.1	19,818	0.03%
2023/03/22	33	40.44	20	40.05	40.05	13	19,608	0.07%
2023/03/21	21	40.61	30	40.91	40.55	-9	19,464	-0.05%
2023/03/20	21	39.72	3	40.03	40.00	18	19,267	0.09%
2023/03/17	4	40.85	17	40.31	40.20	-13	19,160	-0.07%
2023/03/16	2	40.35	23	40.44	40.30	-21	18,916	-0.11%
2023/03/15	6	41.10	11	41.08	40.65	-5	18,713	-0.03%
2023/03/14	3	40.30	4	40.55	40.45	-1	18,427	-0.01%
2023/03/13	33	40.21	16	40.21	40.40	17	18,211	0.09%
2023/03/10	9.1	39.52	60	40.01	39.60	-50.9	18,022	-0.28%
2023/03/09	24.7	40.92	28	41.39	41.00	-3.4	17,743	-0.02%
2023/03/08	28	42.14	22	42.40	42.60	6	17,033	0.04%
2023/03/07	28.1	41.39	22	41.52	41.25	6.1	16,222	0.04%
2023/03/06	38	40.95	32	41.10	40.95	6	15,670	0.04%
2023/03/03	7	39.58	4	39.59	39.15	3	14,883	0.02%
2023/03/02	12	39.78	16	39.49	39.30	-4	14,712	-0.03%
2023/03/01	18	39.43	21	39.63	39.70	-3	14,472	-0.02%
2023/02/24	16	38.17	1	38.45	38.00	15	13,947	0.11%
2023/02/23	7	39.27	4	39.00	38.90	3	13,626	0.02%
2023/02/22	54	39.57	7	39.56	39.25	47	13,325	0.35%
2023/02/21	28	40.00	36	39.42	41.35	-8	12,743	-0.06%
2023/02/20	33	38.02	10	38.10	38.00	23	11,775	0.20%
2023/02/17	1	37.60	4	37.75	37.85	-3	11,738	-0.03%
2023/02/16	6	37.53	5.1	37.44	37.45	1	11,607	0.01%
2023/02/15	15.1	37.48	44	37.41	36.95	-29	11,476	-0.25%
2023/02/14	5	37.08	80	37.21	36.80	-75	11,304	-0.66%
2023/02/13	91	37.77	5	37.72	37.40	86	11,196	0.77%
2023/02/10	22	38.52	63	38.11	37.80	-41	11,041	-0.37%
2023/02/09	126	38.72	82	38.54	38.75	44	10,531	0.42%	大買/
2023/02/08	15	37.12	8	37.58	36.85	7	9,585	0.07%
2023/02/07	34	36.25	70	37.11	37.85	-36	8,994	-0.40%
2023/02/06	75	38.21	181	38.03	38.35	-106	8,026	-1.32%	大賣/鉅額交易
2023/02/03	75	38.24	19	38.26	38.30	56	7,409	0.76%
2023/02/02	69	37.79	44	36.95	38.00	25	6,824	0.37%
2023/02/01	80	36.46	13.1	36.02	36.45	66.9	5,941	1.13%
2023/01/31	28	34.54	27	34.65	35.20	1	5,156	0.02%
2023/01/30	1	32.10	17	32.59	32.60	-16	4,049	-0.40%
2023/01/17	3	29.30	2	29.30	29.65	1	3,594	0.03%
2023/01/13	0	0.00	1	29.45	29.20	-1	3,613	-0.03%
2023/01/12	1	29.45	0	0.00	29.35	1	3,685	0.03%
2023/01/10	0	0.00	2	29.75	29.65	-2	3,701	-0.05%
2023/01/06	4	30.51	0	0.00	30.30	4	3,680	0.11%
2023/01/04	19	30.73	19	30.74	30.65	0	3,743	0.00%
2023/01/03	11	30.65	17	30.47	30.60	-6	3,722	-0.16%
2022/12/30	0	0.00	1	29.95	29.85	-1	3,717	-0.03%
2022/12/29	1	29.40	0	0.00	29.45	1	3,859	0.03%
2022/12/27	9	30.51	0	0.00	30.35	9	3,897	0.23%
2022/12/26	29	30.46	0	0.00	30.30	29	3,913	0.74%
2022/12/23	1	30.25	0	0.00	30.40	1	3,938	0.03%
2022/12/19	5	30.35	0	0.00	30.40	5	4,133	0.12%
2022/12/14	4	30.70	1	30.90	30.85	3	4,128	0.07%
2022/12/12	4	30.30	4	30.30	30.25	0	4,227	0.00%
2022/12/09	21	30.17	0	0.00	30.05	21	4,290	0.49%
2022/12/06	0	0.00	3	30.78	30.20	-3	4,259	-0.07%
2022/12/05	7	31.09	2	31.00	31.10	5	4,283	0.12%
2022/12/02	1	31.25	2	30.93	30.90	-1	4,236	-0.02%
2022/11/30	1.1	30.11	0	0.00	30.00	1.1	4,014	0.03%
2022/11/28	1	29.80	0	0.00	29.80	1	4,023	0.02%
2022/11/25	10	30.20	0	0.00	29.85	10	4,051	0.25%
2022/11/23	0	0.00	4	29.31	29.35	-4	3,981	-0.10%
2022/11/21	0.2	29.60	0	0.00	29.65	0.2	4,037	0.00%
2022/11/17	6	30.34	6	30.10	30.05	0	4,006	0.00%
2022/11/15	2	30.18	7	30.24	30.40	-5	3,853	-0.13%
2022/11/14	0	29.40	1	29.50	29.55	-1	3,646	-0.03%
2022/11/11	0	0.00	2	29.70	29.15	-2	3,639	-0.05%
2022/11/09	2	29.45	0	0.00	29.45	2	3,743	0.05%
2022/11/08	2	29.35	17	29.54	29.50	-15	3,698	-0.41%
2022/11/07	20	29.73	5	29.62	29.55	15	3,673	0.41%
2022/11/03	0	0.00	3	28.50	29.00	-3	3,582	-0.08%
2022/11/02	0	0.00	6	28.65	28.75	-6	3,572	-0.17%
2022/11/01	0	0.00	6	27.90	28.40	-6	3,575	-0.17%
2022/10/31	3	27.60	3	27.75	27.60	0	3,581	0.00%
2022/10/28	4	27.41	3	27.60	27.40	1	3,635	0.03%
2022/10/27	3	27.80	2	27.90	27.85	1	3,700	0.03%
2022/10/26	5	27.83	4	28.10	27.60	1	3,758	0.03%
2022/10/25	1	27.35	1	27.65	27.65	0	3,875	0.00%
2022/10/24	0	0.00	3	27.70	27.40	-3	4,217	-0.07%
2022/10/21	5	27.49	0	0.00	27.45	5	4,228	0.12%
2022/10/20	2	27.65	0	0.00	27.30	2	4,225	0.05%
2022/10/17	3	27.10	0	0.00	27.80	3	4,251	0.07%
2022/10/13	0	0.00	3	27.25	27.20	-3	4,332	-0.07%
2022/10/12	2	28.65	0	0.00	28.70	2	4,314	0.05%
2022/10/11	3	28.97	0	0.00	28.75	3	4,388	0.07%
2022/10/06	3	29.92	5	29.43	29.85	-2	4,486	-0.04%
2022/10/05	1	29.05	0	0.00	28.90	1	4,372	0.02%
2022/09/29	5	28.59	2	28.70	28.20	3	4,664	0.06%
2022/09/28	1	28.25	0	0.00	27.75	1	4,663	0.02%
2022/09/27	2	27.88	0	0.00	28.20	2	4,600	0.04%
2022/09/26	1	29.00	0	0.00	27.80	1	4,633	0.02%
2022/09/23	2	29.80	0	0.00	29.50	2	4,634	0.04%
2022/09/22	2	30.08	0	0.00	29.95	2	4,673	0.04%
2022/09/21	1	30.20	0.2	30.35	30.05	0.8	4,752	0.02%
2022/09/20	0	0.00	0	30.25	30.30	0	4,883	0.00%
2022/09/16	2	30.25	5	29.98	29.60	-3	4,830	-0.06%
2022/09/15	0	0.00	3	29.80	29.55	-3	4,799	-0.06%
2022/09/14	2	29.00	0	0.00	29.45	2	4,721	0.04%
2022/09/12	14	29.36	1	29.30	29.30	13	4,786	0.27%
2022/09/08	0	0.00	2	28.70	28.90	-2	4,750	-0.04%
2022/09/07	1	28.10	0	0.00	28.10	1	4,776	0.02%
2022/09/06	3.2	28.51	1	28.55	28.50	2.2	4,865	0.04%
2022/09/05	1	28.90	0	0.00	28.85	1	4,866	0.02%
2022/09/02	1	29.50	0	0.00	29.45	1	4,858	0.02%
2022/09/01	1	29.61	65	29.81	29.55	-64	4,867	-1.31%
2022/08/31	66	30.01	0	0.00	30.30	66	4,882	1.35%
2022/08/29	0	0.00	0.3	29.45	29.50	-0.3	4,860	-0.01%
2022/08/26	2	31.00	0	0.00	30.60	2	4,817	0.04%
2022/08/25	0	0.00	3	30.75	30.70	-3	4,802	-0.06%
2022/08/24	0	0.00	1	30.45	30.35	-1	4,814	-0.02%
2022/08/23	1	30.30	0	0.00	30.35	1	4,826	0.02%
2022/08/22	1	31.05	0.1	30.80	30.55	0.9	4,838	0.02%
2022/08/19	0	0.00	33	30.57	30.55	-33	4,798	-0.69%
2022/08/18	0	0.00	0.1	30.65	30.50	-0.1	4,790	0.00%
2022/08/17	2	30.33	1	30.40	30.25	1	4,779	0.02%
2022/08/15	10	30.97	10	31.20	31.25	0	4,692	0.00%
2022/08/12	23	30.56	23	30.45	30.50	0	4,800	0.00%
2022/08/11	30	30.60	30	30.35	30.30	0	4,891	0.00%
2022/08/05	2	29.95	0	0.00	29.95	2	4,964	0.04%
2022/08/04	27	30.26	31.5	29.67	29.90	-4.5	4,959	-0.09%
2022/08/03	32	30.71	30	30.32	30.50	2	4,927	0.04%
2022/08/02	11	31.18	10	31.45	31.35	1	4,893	0.02%
2022/08/01	26	31.89	25	32.34	31.95	1	4,889	0.02%
2022/07/29	3	31.50	3	31.70	31.90	0	4,757	0.00%
2022/07/28	0	0.00	1	30.55	30.40	-1	4,468	-0.02%
2022/07/26	1	30.35	1	30.10	30.10	0	4,433	0.00%
2022/07/25	4	31.03	3	31.13	31.00	1	4,395	0.02%
2022/07/22	6	31.59	21	31.40	31.35	-15	4,372	-0.34%
2022/07/21	1	30.95	1	31.10	31.75	0	4,397	0.00%
2022/07/20	1	31.75	1	31.40	31.20	0	4,370	0.00%
2022/07/19	3	31.15	4	31.44	31.50	-1	4,411	-0.02%
2022/07/18	2	31.33	0	0.00	31.05	2	4,407	0.05%
2022/07/15	1	30.65	2	31.03	31.10	-1	4,350	-0.02%
2022/07/14	2	30.68	1	30.50	30.90	1	4,320	0.02%
2022/07/13	3	30.15	2	30.05	30.00	1	4,256	0.02%
2022/07/12	0	0.00	2	29.55	29.25	-2	4,282	-0.05%
2022/07/11	50	30.56	2.1	30.61	30.20	47.9	4,322	1.11%
2022/07/08	5	29.84	9	29.74	30.30	-4	4,278	-0.09%
2022/07/06	0	0.00	12	28.55	28.60	-12	4,222	-0.28%
2022/07/05	0	0.00	0.1	28.10	28.10	-0.1	4,306	0.00%
2022/07/04	0.1	27.60	0	0.00	27.55	0.1	4,364	0.00%
2022/07/01	14	28.75	8	29.20	28.35	6	4,636	0.13%
2022/06/29	4	30.30	1	30.30	30.20	3	4,745	0.06%
2022/06/28	1	30.80	1.1	30.77	30.80	-0.1	4,778	0.00%
2022/06/27	4	29.90	0	0.00	29.80	4	4,773	0.08%
2022/06/24	2	29.45	1.1	29.55	29.80	0.9	4,888	0.02%
2022/06/23	5	28.93	1	28.75	28.90	4	4,897	0.08%
2022/06/17	5	28.35	0	0.00	28.30	5	5,413	0.09%
2022/06/16	2.1	29.58	7	28.79	28.60	-4.9	5,606	-0.09%
2022/06/15	0.1	29.30	0	0.00	29.35	0.1	5,699	0.00%
2022/06/14	0	0.00	4	28.70	28.90	-4	5,669	-0.07%
2022/06/13	3	28.53	0	0.00	28.45	3	5,760	0.05%
2022/06/10	1	29.30	0	0.00	29.30	1	5,851	0.02%
2022/06/09	1	29.70	0	0.00	29.65	1	6,019	0.02%
2022/06/08	2	29.75	0	0.00	29.70	2	6,068	0.03%
2022/06/07	0	0.00	1.1	29.64	29.55	-1.1	6,206	-0.02%
2022/06/02	1	29.45	0	0.00	29.30	1	6,407	0.02%
2022/06/01	0	0.00	10	29.55	29.45	-10	6,505	-0.15%
2022/05/30	10	29.25	0	0.00	29.40	10	6,732	0.15%
2022/05/24	0.2	28.63	0	0.00	28.25	0.2	6,884	0.00%
2022/05/20	2	29.98	1	30.15	29.40	1	6,919	0.01%
2022/05/18	0	0.00	1	29.45	29.45	-1	6,814	-0.01%
2022/05/16	0	0.00	6	27.80	27.35	-6	6,873	-0.09%
2022/05/11	1	27.65	0	0.00	27.25	1	7,008	0.01%
2022/05/10	6	27.60	1	27.60	27.45	5	7,051	0.07%
2022/05/09	1	27.30	0	0.00	27.15	1	7,221	0.01%
2022/05/04	1	28.95	1	29.10	29.10	0	7,306	0.00%
2022/04/29	0	0.00	3	29.15	28.95	-3	7,451	-0.04%
2022/04/27	0	0.00	1	28.80	28.75	-1	7,545	-0.01%
2022/04/26	0	0.00	5	29.45	29.20	-5	7,622	-0.07%
2022/04/25	2.1	29.78	1	29.90	29.20	1.1	7,678	0.01%
2022/04/20	2	32.20	0	0.00	32.30	2	7,785	0.03%
2022/04/18	2	32.05	9	31.65	31.30	-7	8,049	-0.09%
2022/04/12	8	32.54	0	0.00	32.50	8	9,449	0.08%
2022/04/11	0	0.00	20	32.70	32.70	-20	9,696	-0.21%
2022/04/07	2	36.08	5	35.82	34.05	-3	9,718	-0.03%
2022/04/06	1	35.70	0	0.00	35.70	1	9,652	0.01%
2022/03/31	3	35.70	0	0.00	35.50	3	11,313	0.03%
2022/03/30	3	35.95	2	35.93	35.95	1	12,911	0.01%
2022/03/29	6	35.83	17	35.24	34.90	-11	13,307	-0.08%
2022/03/28	14	35.36	18	35.49	35.55	-4	13,210	-0.03%
2022/03/25	11	36.32	12	35.65	35.60	-1	13,187	-0.01%
2022/03/24	0	0.00	5	35.50	35.50	-5	13,079	-0.04%
2022/03/23	1	35.15	0	0.00	35.35	1	13,109	0.01%
2022/03/22	10	35.50	1	35.40	35.70	9	13,328	0.07%
2022/03/21	11	35.41	53	34.72	35.10	-42	13,991	-0.30%
2022/03/18	50	34.60	0	0.00	34.35	50	14,029	0.36%
2022/03/17	0	0.00	2	33.78	33.75	-2	14,278	-0.01%
2022/03/16	1	32.85	5	33.10	32.95	-4	14,679	-0.03%
2022/03/14	5	33.42	1	33.55	33.45	4	14,637	0.03%
2022/03/11	5	34.68	2	34.70	34.75	3	14,521	0.02%
2022/03/10	2	34.50	3	34.72	34.35	-1	14,539	-0.01%
2022/03/09	2	33.85	1	33.75	34.00	1	14,477	0.01%
2022/03/07	0	0.00	1	34.00	33.00	-1	14,967	-0.01%
2022/03/04	2	34.85	20	34.75	34.40	-18	15,099	-0.12%
2022/03/03	20	34.25	1	34.45	34.25	19	15,121	0.13%
2022/03/02	2	33.60	2	33.45	33.60	0	15,242	0.00%
2022/03/01	0	0.00	2	33.75	33.85	-2	15,363	-0.01%
2022/02/25	0	0.00	2	33.85	33.25	-2	15,621	-0.01%
2022/02/24	4	33.35	1	34.05	33.30	3	15,743	0.02%
2022/02/23	1	34.50	1	34.60	34.60	0	15,845	0.00%
2022/02/21	1	35.25	110	34.90	35.20	-109	16,631	-0.66%	大賣/鉅額交易
2022/02/18	113	35.54	1	35.15	35.55	112	17,442	0.64%	大買/鉅額交易
2022/02/17	1	34.95	83	34.81	34.95	-82	17,780	-0.46%
2022/02/16	80	34.95	5	34.85	34.85	75	18,411	0.41%
2022/02/15	2	34.30	6	34.45	33.90	-4	18,703	-0.02%
2022/02/11	6	34.43	1	34.30	34.50	5	21,027	0.02%
2022/02/10	1	34.80	1	35.05	34.80	0	21,483	0.00%
2022/02/09	0	0.00	1	35.60	35.10	-1	21,905	0.00%
2022/01/26	1	31.80	0	0.00	31.95	1	22,967	0.00%
2022/01/24	0	0.00	2	32.60	32.80	-2	24,747	-0.01%
2022/01/19	5	34.40	1	34.30	34.10	4	28,672	0.01%
2022/01/18	1	34.00	0	0.00	34.10	1	29,621	0.00%
2022/01/17	0	0.00	1	34.20	34.60	-1	29,597	0.00%
2022/01/14	1	33.10	2	33.50	33.55	-1	29,550	0.00%
2022/01/13	2	33.95	8	33.95	34.00	-6	29,675	-0.02%
2022/01/12	1	34.25	0	0.00	34.30	1	29,584	0.00%
2022/01/11	6	34.97	2	34.90	34.50	4	29,498	0.01%
2022/01/07	0	0.00	5	36.54	36.25	-5	29,165	-0.02%
2022/01/06	2	37.25	2	37.50	37.35	0	28,931	0.00%
2022/01/05	121	38.03	108	37.28	37.15	13	28,728	0.05%	大買/大賣/
2022/01/04	2	36.80	9	36.78	37.10	-7	27,826	-0.03%
2022/01/03	5	36.24	0	0.00	35.95	5	27,520	0.02%
2021/12/30	4	36.69	6	36.64	36.60	-2	27,480	-0.01%
2021/12/29	3	36.65	28	36.59	36.65	-25	27,441	-0.09%
2021/12/28	18	37.26	30	37.22	36.90	-12	27,314	-0.04%
2021/12/27	37.4	37.97	36	38.14	37.60	1.4	27,062	0.01%
2021/12/24	46	38.55	95.5	38.32	39.95	-49.5	26,024	-0.19%
2021/12/23	82	36.61	47	36.61	36.35	35	24,424	0.14%
2021/12/22	5	35.10	0	0.00	35.20	5	24,030	0.02%
2021/12/21	0	0.00	1	35.00	35.15	-1	24,146	0.00%
2021/12/20	1	35.40	0	0.00	35.30	1	24,258	0.00%
2021/12/17	8	35.23	74	35.39	35.20	-66	24,494	-0.27%
2021/12/16	64	36.21	8	35.96	36.00	56	25,278	0.22%
2021/12/15	56	36.48	61	35.70	35.00	-5	25,333	-0.02%
2021/12/14	21	35.57	5.3	35.59	35.60	15.7	24,657	0.06%
2021/12/13	5	36.20	3	35.72	35.50	2	24,521	0.01%
2021/12/10	39	34.74	31	35.54	36.00	8	24,219	0.03%
2021/12/09	2	34.10	5	34.38	34.00	-3	23,755	-0.01%
2021/12/08	3	34.00	6	33.93	33.80	-3	23,674	-0.01%
2021/12/07	7	33.71	0	0.00	33.55	7	23,573	0.03%
2021/12/06	2.4	33.61	6	33.74	33.80	-3.7	23,497	-0.02%
2021/12/03	3	33.17	5.3	33.09	33.15	-2.3	23,397	-0.01%
2021/12/02	9.3	32.78	12.3	33.20	32.35	-3	23,306	-0.01%
2021/12/01	29	32.74	20	32.89	33.25	9	23,147	0.04%
2021/11/30	3	35.43	8	35.66	35.00	-5	22,756	-0.02%
2021/11/29	0	0.00	7	33.81	34.50	-7	22,557	-0.03%
2021/11/26	1	34.90	14	34.18	34.40	-13	22,383	-0.06%
2021/11/25	6	34.51	9	35.07	34.40	-3	22,180	-0.01%
2021/11/24	19	34.78	69	34.75	34.75	-50	22,068	-0.23%
2021/11/23	4	35.30	1	35.20	35.20	3	21,840	0.01%
2021/11/22	1	35.40	0	0.00	35.40	1	21,725	0.00%
2021/11/19	15	36.04	18	36.08	35.90	-3	21,562	-0.01%
2021/11/18	7	36.28	2	36.28	36.00	5	21,120	0.02%
2021/11/17	52	38.36	42	37.94	37.30	10	20,685	0.05%
2021/11/16	6	36.83	29	36.47	37.25	-23	19,849	-0.12%
2021/11/15	49	37.48	18	37.49	37.25	31	19,423	0.16%
2021/11/12	36	35.59	4.3	35.69	35.85	31.8	18,705	0.17%
2021/11/11	26	37.24	14	37.62	36.25	12	18,338	0.07%
2021/11/10	21	36.87	52	37.28	37.10	-31	17,216	-0.18%
2021/11/09	2	34.98	17	35.11	34.90	-15	15,946	-0.09%
2021/11/08	13	34.85	4.4	34.41	34.70	8.6	15,597	0.06%
2021/11/05	3	33.78	18	33.99	34.25	-15	15,295	-0.10%
2021/11/04	31	34.53	1	34.50	34.40	30	14,950	0.20%
2021/11/03	10	33.57	27	33.35	33.30	-17	14,421	-0.12%
2021/11/02	46	34.34	19	34.61	33.10	27	14,291	0.19%
2021/11/01	24	35.94	18	36.00	36.30	6	13,606	0.04%
2021/10/29	34	33.84	21	34.03	34.60	13	12,750	0.10%
2021/10/28	36.4	32.21	43	32.21	32.20	-6.6	11,254	-0.06%
2021/10/27	16	31.56	46	31.17	31.95	-30	9,770	-0.31%
2021/10/26	23	29.68	20	29.80	29.05	3	8,702	0.03%
2021/10/25	2	28.45	22	28.41	28.45	-20	7,660	-0.26%
2021/10/22	4	27.86	0	0.00	27.95	4	7,743	0.05%
2021/10/21	23	28.30	5	28.10	28.00	18	8,139	0.22%
2021/10/20	28	27.41	0	0.00	27.55	28	7,934	0.35%
2021/10/18	1	26.95	0	0.00	26.95	1	7,912	0.01%
2021/10/14	1	26.45	2	26.53	26.45	-1	7,930	-0.01%
2021/10/13	1	26.60	14	26.79	26.60	-13	7,905	-0.16%
2021/10/08	10	28.37	0	0.00	28.05	10	7,779	0.13%
2021/10/07	1	27.90	0	0.00	28.55	1	7,768	0.01%
2021/10/05	3	28.22	17	28.29	28.30	-14	7,721	-0.18%
2021/10/04	10	28.64	8	28.30	28.80	2	7,622	0.03%
2021/10/01	13	28.67	8	28.55	28.50	5	7,383	0.07%
2021/09/30	2	28.35	0	0.00	28.45	2	7,122	0.03%
2021/09/29	5	28.47	22	28.50	28.25	-17	7,123	-0.24%
2021/09/28	7	28.49	1	28.55	28.75	6	7,226	0.08%
2021/09/27	2	28.50	3	28.48	28.10	-1	7,833	-0.01%
2021/09/24	15	29.21	4	29.11	28.90	11	8,042	0.14%
2021/09/23	45	29.54	6	29.03	29.35	39	7,733	0.50%
2021/09/22	4	27.91	1	28.65	29.40	3	6,798	0.04%
2021/09/17	5	27.91	21	27.86	27.90	-16	6,444	-0.25%
2021/09/16	9	27.59	0	0.00	27.25	9	6,417	0.14%
2021/09/15	1	27.10	0	0.00	27.35	1	6,317	0.02%
2021/09/06	0	0.00	4	27.20	26.80	-4	6,296	-0.06%
2021/09/01	14	27.23	2	27.20	27.25	12	6,095	0.20%
2021/08/18	0	0.00	1	25.50	26.40	-1	6,042	-0.02%
2021/08/12	10	28.05	14	27.50	27.30	-4	5,980	-0.07%
2021/08/11	2	28.00	0	0.00	27.90	2	5,844	0.03%
2021/08/09	2	27.85	0	0.00	27.80	2	5,752	0.03%
2021/08/06	6	28.57	21	28.14	28.45	-15	5,749	-0.26%
2021/08/05	2	27.78	10	28.00	27.50	-8	5,460	-0.15%
2021/08/04	25	27.80	2	27.78	28.05	23	5,397	0.43%
2021/08/02	0	0.00	4	27.10	27.10	-4	5,506	-0.07%
2021/07/29	0	0.00	5	27.13	27.05	-5	5,629	-0.09%
2021/07/28	2	27.70	0	0.00	27.50	2	5,589	0.04%
2021/07/27	59	27.91	47	28.25	28.30	12	5,543	0.22%
2021/07/20	1	26.45	0	0.00	26.45	1	5,393	0.02%
2021/07/14	0	0.00	1	26.70	26.50	-1	5,657	-0.02%
2021/07/12	14	27.30	17	27.08	27.55	-3	5,613	-0.05%
2021/07/09	5	26.80	20	26.75	26.85	-15	5,555	-0.27%
2021/07/08	10	27.35	14	27.50	27.25	-4	5,633	-0.07%
2021/07/07	10	27.48	0	0.00	27.35	10	5,739	0.17%
2021/07/06	5	27.87	1	28.10	27.90	4	5,753	0.07%
2021/07/05	28	29.30	6	28.93	28.85	22	5,841	0.38%
2021/07/02	11	28.73	8	29.08	28.90	3	5,701	0.05%
2021/07/01	0	0.00	4	27.25	27.50	-4	5,185	-0.08%
2021/06/30	0	0.00	3	26.05	26.00	-3	5,396	-0.06%
2021/06/29	0	0.00	10	25.90	25.85	-10	5,802	-0.17%
2021/06/28	5	26.44	0	0.00	26.25	5	5,815	0.09%
2021/06/25	0	0.00	2	27.70	27.70	-2	5,871	-0.03%
2021/06/23	12	26.92	0	0.00	27.15	12	5,794	0.21%
2021/06/18	0	0.00	4	27.05	27.00	-4	5,929	-0.07%
2021/06/17	0	0.00	6	27.25	27.25	-6	5,971	-0.10%
2021/06/08	10	26.60	0	0.00	26.55	10	6,165	0.16%
2021/06/07	1	26.35	0	0.00	26.50	1	6,237	0.02%
2021/06/04	1	26.45	1	26.60	26.30	0	6,241	0.00%
2021/06/02	1	26.80	10	26.90	26.80	-9	6,332	-0.14%
2021/05/26	1	25.80	0	0.00	25.70	1	6,527	0.02%
2021/05/25	3	25.92	0	0.00	25.75	3	6,504	0.05%
2021/05/24	7	25.36	0	0.00	25.75	7	6,556	0.11%
2021/05/20	0	0.00	20	25.30	25.15	-20	6,854	-0.29%
2021/05/19	1	25.10	0	0.00	25.05	1	6,914	0.01%
2021/05/17	10	22.73	7	22.71	23.00	3	6,981	0.04%
2021/05/13	0	0.00	13	24.97	25.05	-13	7,022	-0.19%
2021/05/12	26	25.73	1	25.05	25.45	25	6,988	0.36%
2021/05/11	3	27.50	4	27.16	26.55	-1	6,855	-0.01%
2021/05/10	3	28.32	6	28.67	28.25	-3	6,814	-0.04%
2021/05/07	0	0.00	1	29.00	28.95	-1	6,742	-0.01%
2021/05/06	13	28.59	4	28.68	29.05	9	6,726	0.13%
2021/05/05	0	0.00	1	27.40	27.20	-1	6,620	-0.02%
2021/05/04	5	27.62	1	27.40	27.20	4	6,710	0.06%
2021/05/03	2	28.73	9	28.87	28.50	-7	6,635	-0.11%
2021/04/29	6	29.75	6	29.69	29.45	0	6,620	0.00%
2021/04/28	0	0.00	4	29.71	29.90	-4	6,596	-0.06%
2021/04/27	5	29.12	0	0.00	29.10	5	6,536	0.08%
2021/04/20	2	29.75	0	0.00	29.65	2	6,499	0.03%
2021/04/19	0	0.00	2	29.55	29.45	-2	6,594	-0.03%
2021/04/16	3	29.20	0	0.00	29.25	3	6,646	0.05%
2021/04/12	0	0.00	2	30.35	30.15	-2	7,837	-0.03%
2021/04/09	2	30.15	0	0.00	30.10	2	7,846	0.03%
2021/04/08	0	0.00	1	31.10	30.95	-1	7,669	-0.01%
2021/04/07	5	31.19	4	31.08	31.30	1	7,565	0.01%
2021/04/06	9	31.01	26	31.18	31.35	-17	7,343	-0.23%
2021/04/01	22	29.76	5	29.25	29.90	17	6,835	0.25%
2021/03/31	2	29.10	0	0.00	28.95	2	6,472	0.03%
2021/03/30	0	0.00	1	29.15	29.15	-1	6,609	-0.02%
2021/03/25	1	28.70	1	29.15	28.70	0	6,643	0.00%
2021/03/23	1	28.75	0	0.00	28.75	1	6,679	0.01%
2021/03/22	0	0.00	4	29.16	29.20	-4	6,663	-0.06%
2021/03/19	2	28.85	1	28.80	28.90	1	6,684	0.01%
2021/03/18	10	28.65	0	0.00	28.70	10	6,677	0.15%
2021/03/17	2	28.68	1	28.70	28.65	1	6,757	0.01%
2021/03/16	1	28.40	0	0.00	28.40	1	6,885	0.01%
2021/03/15	1	28.30	7	28.30	28.35	-6	6,999	-0.09%
2021/03/11	3	28.58	1	28.60	28.70	2	7,383	0.03%
2021/03/10	5	28.60	0	0.00	28.55	5	7,414	0.07%
2021/03/09	1	28.75	0	0.00	28.60	1	7,626	0.01%
2021/03/05	5	29.02	2	29.30	29.30	3	7,831	0.04%
2021/03/03	1	28.50	0	0.00	28.75	1	8,118	0.01%
2021/03/02	2	29.00	0	0.00	28.90	2	8,466	0.02%
2021/02/26	0	0.00	2	29.08	29.30	-2	9,090	-0.02%
2021/02/24	0	0.00	10	29.30	29.30	-10	9,629	-0.10%
2021/02/23	22	29.76	0	0.00	29.70	22	9,582	0.23%
2021/02/22	4	30.16	6	30.01	30.10	-2	9,545	-0.02%
2021/02/19	15	29.68	7	29.68	29.75	8	9,340	0.09%
2021/02/18	1	29.15	2	29.08	29.15	-1	9,323	-0.01%
2021/02/17	2	28.85	0	0.00	28.95	2	9,339	0.02%
2021/02/05	3	28.85	0	0.00	28.85	3	9,308	0.03%
2021/02/04	2	29.20	4	29.15	29.10	-2	9,358	-0.02%
2021/02/01	1	27.40	0	0.00	27.90	1	9,682	0.01%
2021/01/29	1	28.85	1	28.20	28.20	0	9,673	0.00%
2021/01/26	0	0.00	1	28.65	28.85	-1	9,887	-0.01%
2021/01/22	1	28.30	0	0.00	28.60	1	9,901	0.01%
2021/01/20	3	28.43	0	0.00	28.20	3	10,007	0.03%
2021/01/19	2	29.43	0	0.00	29.20	2	9,997	0.02%
2021/01/18	2	28.68	2	28.35	29.15	0	10,064	0.00%
2021/01/13	0	0.00	1	29.10	29.05	-1	10,198	-0.01%
2021/01/12	5	28.98	1	29.40	29.00	4	10,221	0.04%
2021/01/08	1	30.90	4	30.10	30.20	-3	10,271	-0.03%
2021/01/07	15	30.68	19	30.98	31.25	-4	10,264	-0.04%
2021/01/06	3	30.30	5	30.00	29.45	-2	10,401	-0.02%
2021/01/05	6	29.58	0	0.00	29.50	6	10,848	0.06%
2021/01/04	0	0.00	7	29.41	29.30	-7	10,806	-0.06%
2020/12/30	2	29.10	1	29.05	29.00	1	10,720	0.01%
2020/12/29	2	28.85	2	29.10	28.85	0	10,861	0.00%
2020/12/28	2	28.68	0	0.00	29.05	2	10,807	0.02%
2020/12/25	3	28.78	5	28.95	28.85	-2	10,741	-0.02%
2020/12/24	6	28.94	10	28.80	29.05	-4	10,699	-0.04%
2020/12/23	3	27.97	28	28.40	28.45	-25	10,545	-0.24%
2020/12/22	10	27.90	0	0.00	27.80	10	10,587	0.09%
2020/12/21	5	27.80	1	28.20	28.20	4	10,567	0.04%
2020/12/18	22	27.99	1	28.00	28.00	21	10,552	0.20%
2020/12/17	1	28.25	1	28.75	28.30	0	10,550	0.00%
2020/12/16	0	0.00	1	28.25	28.50	-1	10,647	-0.01%
2020/12/15	1	28.50	0	0.00	28.05	1	10,752	0.01%
2020/12/11	0	0.00	1	28.30	28.55	-1	10,797	-0.01%
2020/12/10	0	0.00	3	29.40	28.95	-3	10,799	-0.03%
2020/12/08	0	0.00	35	29.72	29.65	-35	10,686	-0.33%
2020/12/07	7	30.66	11	30.19	30.10	-4	10,646	-0.04%
2020/12/03	4	29.63	9	29.77	29.65	-5	10,475	-0.05%
2020/12/02	3	29.60	5	29.56	29.35	-2	10,456	-0.02%
2020/12/01	0	0.00	1	29.30	29.25	-1	10,437	-0.01%
2020/11/30	4	29.41	7	29.35	29.55	-3	10,438	-0.03%
2020/11/27	2	29.18	14	29.10	28.90	-12	10,370	-0.12%
2020/11/26	35	29.02	41	28.74	28.60	-6	10,410	-0.06%
2020/11/25	29	29.16	40	29.05	28.70	-11	10,293	-0.11%
2020/11/24	14	27.77	43	27.75	28.00	-29	9,916	-0.29%
2020/11/23	3	26.75	7	26.99	27.05	-4	10,531	-0.04%
2020/11/18	0	0.00	1	26.40	26.40	-1	12,277	-0.01%
2020/11/17	0	0.00	25	26.40	26.30	-25	12,330	-0.20%
2020/11/16	3	26.55	10	26.55	26.50	-7	12,539	-0.06%
2020/11/12	1	26.80	0	0.00	26.70	1	12,992	0.01%
2020/11/11	2	27.10	1	27.00	27.00	1	13,063	0.01%
2020/11/10	20	26.50	1	26.90	26.60	19	13,212	0.14%
2020/11/09	1	27.60	3	27.80	27.25	-2	13,237	-0.02%
2020/11/06	1	27.15	0	0.00	26.95	1	13,109	0.01%
2020/11/05	2	27.30	8	27.35	27.05	-6	13,502	-0.04%
2020/11/04	4	26.88	0	0.00	26.70	4	14,041	0.03%
2020/10/30	1	26.70	0	0.00	26.10	1	14,159	0.01%
2020/10/29	2	26.10	10	26.35	26.60	-8	14,257	-0.06%
2020/10/28	9	27.02	2	27.20	26.80	7	14,356	0.05%
2020/10/27	3	26.73	4	26.84	26.65	-1	14,261	-0.01%
2020/10/26	8	27.26	2	27.08	27.00	6	14,253	0.04%
2020/10/23	2	27.00	0	0.00	26.80	2	14,219	0.01%
2020/10/22	1	26.60	1	26.85	26.65	0	14,153	0.00%
2020/10/21	2	26.85	2	26.85	26.60	0	14,090	0.00%
2020/10/20	2	26.45	5	26.49	26.55	-3	14,113	-0.02%
2020/10/16	5	27.13	0	0.00	26.30	5	14,211	0.04%
2020/10/15	6	26.78	13	26.96	26.70	-7	14,127	-0.05%
2020/10/14	59	27.65	30	27.75	27.35	29	13,843	0.21%
2020/10/13	28	26.87	37	26.68	26.85	-9	13,162	-0.07%
2020/10/12	0	0.00	1	25.40	25.40	-1	12,871	-0.01%
2020/10/07	0	0.00	2	25.10	25.15	-2	13,411	-0.01%
2020/10/06	11	24.95	12	25.10	25.20	-1	13,424	-0.01%
2020/10/05	0	0.00	4	24.10	24.00	-4	13,370	-0.03%
2020/09/28	2	23.70	0	0.00	24.00	2	13,556	0.01%
2020/09/25	3	23.57	0	0.00	23.30	3	13,669	0.02%
2020/09/24	3	24.15	2	24.13	24.05	1	13,606	0.01%
2020/09/22	2	25.00	2	25.15	24.90	0	13,792	0.00%
2020/09/21	8	26.04	17	26.05	25.55	-9	13,707	-0.07%
2020/09/18	3	25.65	5	25.70	25.85	-2	13,614	-0.01%
2020/09/17	0	0.00	1	25.60	25.40	-1	13,518	-0.01%
2020/09/16	0	0.00	1	25.30	25.15	-1	13,427	-0.01%
2020/09/15	0	0.00	1	25.20	25.35	-1	13,387	-0.01%
2020/09/14	0	0.00	5	24.70	24.70	-5	13,326	-0.04%
2020/09/11	3	24.58	3	24.90	24.30	0	13,291	0.00%
2020/09/09	0	0.00	1	25.20	25.30	-1	13,065	-0.01%
2020/09/08	5	25.99	17	25.90	25.65	-12	12,970	-0.09%
2020/09/07	5	25.60	1	25.65	25.60	4	12,800	0.03%
2020/09/04	11	25.21	2	25.00	25.40	9	12,613	0.07%
2020/09/03	1	25.60	10	25.68	25.30	-9	12,470	-0.07%
2020/09/02	1	25.80	13	25.49	25.50	-12	12,328	-0.10%
2020/09/01	2	25.43	80	25.51	25.25	-78	12,153	-0.64%
2020/08/31	11	26.16	12	25.80	25.85	-1	11,924	-0.01%
2020/08/28	8	26.12	27	26.13	26.20	-19	11,663	-0.16%
2020/08/27	55	26.50	51	26.64	26.30	4	11,390	0.04%
2020/08/26	16	25.97	15	25.81	25.65	1	10,297	0.01%
2020/08/25	33	25.61	20	25.70	26.40	13	9,697	0.13%
2020/08/24	4	24.58	14	24.91	24.95	-10	8,780	-0.11%
2020/08/21	1	23.95	1	24.05	24.00	0	8,376	0.00%
2020/08/20	12	23.75	1	23.25	23.40	11	8,269	0.13%
2020/08/19	12	25.69	20	25.58	25.45	-8	7,991	-0.10%
2020/08/18	2	24.70	2	24.65	24.80	0	7,530	0.00%
2020/08/17	3	24.72	0	0.00	24.70	3	7,421	0.04%
2020/08/14	2	24.83	13	24.72	24.85	-11	7,251	-0.15%
2020/08/13	6	24.18	5	24.20	24.00	1	7,003	0.01%
2020/08/12	10	24.78	4	24.30	24.55	6	6,865	0.09%
2020/08/11	34	24.75	8	24.61	24.80	26	6,718	0.39%
2020/08/10	15	24.13	13.7	24.65	25.30	1.3	6,250	0.02%
2020/08/07	8.7	23.66	110	23.58	23.50	-101.3	5,512	-1.84%	大賣/鉅額交易
2020/08/06	5	23.26	0	0.00	23.10	5	5,373	0.09%
2020/08/05	5	23.79	1	23.30	23.30	4	5,299	0.08%
2020/08/04	6	23.42	0	0.00	23.30	6	5,214	0.12%
2020/08/03	7	23.16	11	23.10	23.20	-4	5,131	-0.08%
2020/07/31	0	0.00	1	22.45	22.50	-1	4,952	-0.02%
2020/07/29	2	22.13	4	22.00	22.75	-2	4,872	-0.04%
2020/07/28	1	21.70	3	22.20	21.60	-2	4,798	-0.04%
2020/07/27	1	22.00	3	21.90	21.90	-2	4,777	-0.04%
2020/07/24	0	0.00	4	22.80	22.35	-4	4,727	-0.08%
2020/07/23	22	23.20	0	0.00	22.95	22	4,609	0.48%
2020/07/22	3	22.65	14	22.81	23.25	-11	4,529	-0.24%
2020/07/21	3	22.68	11	22.44	22.40	-8	4,421	-0.18%
2020/07/20	6	22.70	7	22.71	22.65	-1	4,303	-0.02%
2020/07/17	19	23.06	12	23.16	23.15	7	4,216	0.17%
2020/07/16	8	23.18	40	23.40	23.60	-32	3,989	-0.80%
2020/07/15	22	22.34	43	22.61	22.70	-21	3,602	-0.58%
2020/07/14	22	21.62	13	21.18	22.30	9	3,287	0.27%
2020/07/13	0	0.00	3	21.30	21.10	-3	3,001	-0.10%
2020/07/10	7	21.29	1	21.15	21.10	6	2,971	0.20%
2020/07/09	3	20.75	3	20.70	20.70	0	2,861	0.00%
2020/07/08	5	20.60	9	20.77	20.70	-4	2,907	-0.14%
2020/07/07	1	20.45	0	0.00	20.65	1	2,813	0.04%
2020/07/06	10	20.55	0	0.00	20.55	10	2,786	0.36%
2020/07/02	11	20.31	0	0.00	20.55	11	2,662	0.41%
2020/07/01	33	20.63	3	20.65	21.00	30	2,564	1.17%
2020/06/30	1	19.75	0	0.00	19.65	1	2,359	0.04%
2020/06/29	1	19.75	0	0.00	19.55	1	2,360	0.04%
2020/06/24	5	20.85	2	20.90	20.95	3	2,304	0.13%
2020/06/22	2	20.73	0	0.00	20.70	2	2,383	0.08%
2020/06/17	1	20.60	0	0.00	20.65	1	2,377	0.04%
2020/06/12	0	0.00	1	20.00	20.30	-1	2,519	-0.04%
2020/06/11	51	20.85	1	20.60	20.50	50	2,549	1.96%
2020/06/10	0	0.00	2	21.00	20.90	-2	2,554	-0.08%
2020/06/09	1	20.95	0	0.00	20.90	1	2,625	0.04%
2020/06/04	2	20.93	0	0.00	20.95	2	2,737	0.07%
2020/06/01	0	0.00	2	20.65	20.65	-2	2,800	-0.07%
2020/05/28	22	20.41	0	0.00	20.40	22	2,816	0.78%
2020/05/25	0	0.00	2	20.30	20.40	-2	2,902	-0.07%
2020/05/19	0	0.00	1	20.60	20.55	-1	3,059	-0.03%
2020/05/15	1	19.95	0	0.00	19.95	1	3,112	0.03%
2020/05/14	1	20.35	0	0.00	20.00	1	3,180	0.03%
2020/05/08	1	20.45	0	0.00	20.40	1	3,271	0.03%
2020/05/07	0	0.00	10	21.00	21.20	-10	3,191	-0.31%
2020/04/30	0	0.00	1	20.65	20.90	-1	3,364	-0.03%
2020/04/29	0	0.00	1	20.55	20.50	-1	3,390	-0.03%
2020/04/28	0	0.00	1	20.30	20.30	-1	3,444	-0.03%
2020/04/24	1	20.10	1	20.10	20.10	0	3,622	0.00%
2020/04/23	1	19.40	0	0.00	19.75	1	3,599	0.03%
2020/04/17	0	0.00	5	20.30	19.90	-5	3,946	-0.13%
2020/04/15	1	20.20	0	0.00	20.10	1	3,922	0.03%
2020/04/14	0	0.00	1	19.85	20.00	-1	3,916	-0.03%
2020/04/13	0	0.00	90	19.60	19.80	-90	3,913	-2.30%
2020/04/09	1	19.25	0	0.00	19.10	1	3,886	0.03%
2020/04/08	0	0.00	1	18.90	19.25	-1	3,879	-0.03%
2020/04/07	2	18.65	0	0.00	18.65	2	3,880	0.05%
2020/03/31	0	0.00	1	18.15	17.95	-1	3,977	-0.03%
2020/03/30	1	18.00	0	0.00	18.05	1	4,001	0.02%
2020/03/25	0	0.00	21	17.76	17.70	-21	3,884	-0.54%
2020/03/24	1	16.85	0	0.00	16.90	1	3,869	0.03%
2020/03/20	1	16.80	1	16.70	16.85	0	3,879	0.00%
2020/03/19	36	15.94	2	16.40	15.35	34	3,869	0.88%
2020/03/18	15	17.43	2	17.30	17.00	13	3,824	0.34%
2020/03/17	26	17.25	0	0.00	17.40	26	3,870	0.67%
2020/03/13	7	18.18	0	0.00	18.80	7	3,864	0.18%
2020/03/12	40	20.33	1	20.75	19.90	39	3,867	1.01%
2020/03/10	30	21.58	2	21.70	21.85	28	3,833	0.73%
2020/03/09	59	22.37	0	0.00	22.05	59	3,775	1.56%
2020/03/06	14	22.99	0	0.00	22.95	14	3,723	0.38%
2020/03/03	1	23.45	0	0.00	23.30	1	3,815	0.03%
2020/02/21	0	0.00	3	24.48	24.35	-3	4,146	-0.07%
2020/02/20	0	0.00	4	24.43	24.50	-4	4,153	-0.10%
2020/02/19	0	0.00	31	24.25	24.35	-31	4,138	-0.75%
2020/02/18	0	0.00	73	24.19	24.10	-73	4,320	-1.69%
2020/02/17	3	23.95	0	0.00	24.05	3	4,607	0.07%
2020/02/14	1	23.60	5	23.54	23.55	-4	4,521	-0.09%
2020/02/13	1	23.40	2	23.53	23.35	-1	4,508	-0.02%
2020/02/12	0	0.00	3	23.25	23.25	-3	4,518	-0.07%
2020/02/11	2	23.05	0	0.00	23.10	2	4,486	0.04%
2020/02/07	1	23.20	0	0.00	22.95	1	4,514	0.02%
2020/02/06	3	23.30	3	23.35	23.35	0	4,491	0.00%
2020/02/05	3	22.58	0	0.00	22.50	3	4,420	0.07%
2020/01/31	1	23.15	0	0.00	23.30	1	4,319	0.02%
2020/01/30	6	23.36	6	23.16	22.85	0	4,275	0.00%
2020/01/20	0	0.00	1	25.35	25.35	-1	4,161	-0.02%
2020/01/17	2	25.13	1	25.10	25.10	1	4,193	0.02%
2020/01/16	2	25.20	5	25.37	25.25	-3	4,164	-0.07%
2020/01/15	0	0.00	3	25.20	25.15	-3	4,079	-0.07%
2020/01/14	3	25.25	3	25.08	25.00	0	4,057	0.00%
2020/01/13	0	0.00	6	24.55	24.85	-6	3,956	-0.15%
2020/01/08	1	23.60	0	0.00	23.60	1	3,819	0.03%
2020/01/07	2	23.90	1	23.70	23.80	1	3,796	0.03%
2020/01/06	2	24.00	0	0.00	23.95	2	3,775	0.05%
2020/01/03	2	24.25	0	0.00	24.25	2	3,793	0.05%
2020/01/02	0	0.00	15	24.55	24.40	-15	3,817	-0.39%
2019/12/31	2	24.20	0	0.00	24.15	2	3,841	0.05%
2019/12/30	12	24.67	1	24.75	24.50	11	3,801	0.29%
2019/12/27	0	0.00	2	24.20	24.20	-2	3,679	-0.05%
2019/12/25	3	24.10	1	24.20	24.05	2	3,655	0.05%
2019/12/24	5	23.95	11	23.90	23.95	-6	3,652	-0.16%
2019/12/23	1	23.90	0	0.00	23.85	1	3,627	0.03%
2019/12/20	1	23.90	0	0.00	23.80	1	3,629	0.03%
2019/12/19	1	23.70	1	23.95	23.85	0	3,637	0.00%
2019/12/13	5	23.77	13	23.65	23.60	-8	3,609	-0.22%
2019/12/12	0	0.00	50	24.05	23.95	-50	3,564	-1.40%
2019/12/11	50	24.20	0	0.00	24.20	50	3,511	1.42%
2019/12/09	20	23.90	2	24.15	23.90	18	3,438	0.52%
2019/12/06	1	23.45	0	0.00	23.70	1	3,371	0.03%
2019/12/05	0	0.00	1	23.85	23.60	-1	3,373	-0.03%
2019/11/29	7	23.59	5	23.70	23.60	2	3,547	0.06%
2019/11/28	0	0.00	51	24.05	23.90	-51	3,500	-1.46%
2019/11/27	12	24.34	3	24.63	24.35	9	3,552	0.25%
2019/11/26	1	23.85	72	23.88	24.00	-71	3,402	-2.09%
2019/11/25	54	23.70	3	23.82	23.70	51	3,296	1.55%
2019/11/22	0	0.00	1	23.40	23.40	-1	3,240	-0.03%
2019/11/21	2	22.80	0	0.00	23.25	2	3,227	0.06%
2019/11/20	0	0.00	8	23.20	23.15	-8	3,311	-0.24%
2019/11/19	3	23.13	10	23.20	23.35	-7	3,395	-0.21%
2019/11/18	2	23.23	4	23.55	23.15	-2	3,401	-0.06%
2019/11/15	24	23.34	13	23.31	23.25	11	3,352	0.33%
2019/11/14	14	22.75	6	23.23	22.95	8	3,139	0.25%
2019/11/11	3	21.75	2	21.70	21.60	1	2,949	0.03%
2019/11/06	2	22.85	0	0.00	22.55	2	3,240	0.06%
2019/11/01	1	22.20	1	22.30	22.40	0	3,224	0.00%
2019/10/29	1	22.20	0	0.00	22.25	1	3,367	0.03%
2019/10/25	5	22.80	6	22.56	22.50	-1	3,564	-0.03%
2019/10/24	0	0.00	3	22.35	22.35	-3	3,504	-0.09%
2019/10/23	1	22.20	0	0.00	22.20	1	3,511	0.03%
2019/10/22	0	0.00	60	22.48	22.30	-60	3,512	-1.71%
2019/10/21	55	22.15	0	0.00	22.30	55	3,481	1.58%
2019/10/18	1	21.90	45	21.97	22.20	-44	3,477	-1.27%
2019/10/17	50	21.95	0	0.00	21.90	50	3,474	1.44%
2019/10/09	10	22.09	1	21.80	22.00	9	3,465	0.26%
2019/10/08	2	22.15	0	0.00	22.00	2	3,443	0.06%
2019/10/07	0	0.00	2	22.20	22.30	-2	3,385	-0.06%
2019/09/27	1	21.45	0	0.00	21.30	1	3,464	0.03%
2019/09/19	1	22.30	0	0.00	22.30	1	3,406	0.03%
2019/09/18	1	22.00	0	0.00	22.00	1	3,392	0.03%
2019/09/16	2	21.98	0	0.00	21.95	2	3,446	0.06%
2019/09/12	2	22.23	2	22.30	22.25	0	3,604	0.00%
2019/09/06	1	22.65	37	22.80	22.65	-36	3,516	-1.02%
2019/09/05	1	23.00	0	0.00	22.95	1	3,455	0.03%
2019/09/04	1	22.20	10	22.25	22.65	-9	3,324	-0.27%
2019/08/29	0	0.00	1	21.80	21.85	-1	3,124	-0.03%
2019/08/21	1	23.10	20	23.15	23.10	-19	2,853	-0.67%
2019/08/19	0	0.00	20	23.05	23.10	-20	2,763	-0.72%
2019/08/15	37	22.88	0	0.00	22.80	37	2,707	1.37%
2019/08/14	0	0.00	17	23.31	23.10	-17	2,666	-0.64%
2019/08/13	4	23.43	0	0.00	23.30	4	2,616	0.15%
2019/08/08	0	0.00	10	22.90	22.75	-10	2,376	-0.42%
2019/08/07	0	0.00	1	22.20	22.25	-1	2,279	-0.04%
2019/08/06	10	21.14	0	0.00	21.90	10	2,291	0.44%
2019/07/31	0	0.00	3	22.70	22.70	-3	2,251	-0.13%
2019/07/30	1	22.60	0	0.00	22.50	1	2,184	0.05%
2019/07/29	1	21.85	0	0.00	21.75	1	2,002	0.05%
2019/07/25	1	21.60	0	0.00	21.60	1	2,113	0.05%
2019/07/23	0	0.00	10	21.40	21.45	-10	2,114	-0.47%
2019/07/19	0	0.00	2	21.15	21.20	-2	2,235	-0.09%
2019/07/17	0	0.00	1	21.35	21.35	-1	2,297	-0.04%
2019/07/16	0	0.00	50	21.40	21.35	-50	2,440	-2.05%
2019/07/11	50	21.33	0	0.00	21.15	50	2,618	1.91%
2019/07/09	1	21.25	1	21.15	21.15	0	2,893	0.00%
2019/07/08	0	0.00	10	20.85	20.85	-10	2,813	-0.36%
2019/06/24	0	0.00	10	20.35	20.25	-10	3,491	-0.29%
2019/06/20	2	21.20	4	21.03	21.10	-2	3,487	-0.06%
2019/06/14	5	19.72	0	0.00	19.60	5	3,730	0.13%
2019/05/31	10	19.80	0	0.00	19.70	10	4,548	0.22%
2019/05/29	4	18.85	0	0.00	18.95	4	5,010	0.08%
2019/05/28	2	19.00	0	0.00	18.55	2	5,140	0.04%
2019/05/24	1	19.15	2	19.15	19.05	-1	5,169	-0.02%
2019/05/23	1	18.95	0	0.00	18.95	1	5,190	0.02%
2019/05/21	10	19.25	0	0.00	19.45	10	5,266	0.19%
2019/05/17	10	19.60	2	19.40	19.30	8	5,307	0.15%
2019/05/16	15	19.97	30	20.05	19.85	-15	5,331	-0.28%
2019/05/14	0	0.00	4	20.10	20.20	-4	5,430	-0.07%
2019/05/09	0	0.00	2	20.93	20.85	-2	5,609	-0.04%
2019/05/06	2	22.35	0	0.00	22.00	2	5,720	0.03%
2019/05/03	1	23.15	1	22.85	22.80	0	5,639	0.00%
2019/04/30	1	22.25	0	0.00	22.50	1	5,507	0.02%
2019/04/26	1	22.70	0	0.00	22.25	1	5,475	0.02%
2019/04/25	1	23.00	3	22.92	22.75	-2	5,471	-0.04%
2019/04/23	1	22.65	50	22.95	22.60	-49	5,495	-0.89%
2019/04/22	53	22.90	0	0.00	22.90	53	5,439	0.97%
2019/04/17	0	0.00	4	22.60	22.60	-4	5,158	-0.08%
2019/04/16	15	22.45	1	22.40	22.45	14	5,118	0.27%
2019/04/15	0	0.00	4	22.35	22.50	-4	4,977	-0.08%
2019/04/12	0	0.00	2	21.75	21.80	-2	4,825	-0.04%
2019/04/11	4	21.96	4	21.89	21.65	0	4,799	0.00%
2019/04/10	57	22.27	34	22.18	22.10	23	4,723	0.49%
2019/04/09	0	0.00	22	21.40	21.80	-22	4,415	-0.50%
2019/04/08	2	21.03	11	20.96	20.95	-9	4,251	-0.21%
2019/04/01	10	20.60	0	0.00	20.55	10	4,156	0.24%
2019/03/28	0	0.00	3	20.60	20.90	-3	4,051	-0.07%
2019/03/25	5	20.90	1	20.80	20.85	4	4,020	0.10%
2019/03/22	5	21.25	0	0.00	21.20	5	4,000	0.12%
2019/03/21	3	21.88	16	21.73	21.70	-13	3,969	-0.33%
2019/03/20	15	21.03	5	21.40	21.50	10	4,124	0.24%
2019/03/18	5	21.10	3	21.10	21.15	2	4,062	0.05%
2019/03/15	4	21.23	0	0.00	21.15	4	4,051	0.10%
2019/03/14	2	21.20	25	21.15	21.25	-23	4,055	-0.57%
2019/03/13	0	0.00	1	21.35	21.15	-1	4,052	-0.02%
2019/03/12	28	21.40	0	0.00	21.30	28	4,033	0.69%
2019/03/11	13	21.13	0	0.00	21.15	13	4,010	0.32%
2019/03/08	2	22.45	2	22.35	22.60	0	3,818	0.00%
2019/03/07	0	0.00	7	22.26	22.05	-7	3,709	-0.19%
2019/03/06	2	21.95	0	0.00	22.30	2	3,621	0.06%
2019/03/05	4	22.20	0	0.00	22.10	4	3,530	0.11%
2019/03/04	24	22.48	0	0.00	23.00	24	3,385	0.71%
2019/02/27	14	21.58	0	0.00	21.50	14	2,983	0.47%
2019/02/25	0	0.00	1	21.00	21.00	-1	2,837	-0.04%
2019/02/22	0	0.00	1	21.00	21.00	-1	2,895	-0.03%
2019/02/21	0	0.00	2	20.85	21.10	-2	2,876	-0.07%
2019/02/14	0	0.00	1	20.75	20.80	-1	2,685	-0.04%
2019/02/13	2	20.90	2	20.95	20.75	0	2,648	0.00%
2019/02/12	0	0.00	2	20.40	20.65	-2	2,545	-0.08%
2019/02/11	0	0.00	1	20.45	20.25	-1	2,463	-0.04%
2019/01/30	4	20.25	3	20.18	20.10	1	2,412	0.04%
2019/01/29	6	19.85	3	19.90	20.00	3	2,272	0.13%
2019/01/28	1	19.75	5	19.30	19.75	-4	2,101	-0.19%
2019/01/24	5	19.00	0	0.00	18.95	5	2,178	0.23%
2019/01/18	2	19.33	0	0.00	19.40	2	2,150	0.09%
2019/01/17	0	0.00	13	19.68	19.40	-13	2,157	-0.60%
2019/01/16	13	19.85	0	0.00	19.95	13	2,122	0.61%
2019/01/09	3	19.40	0	0.00	19.30	3	1,948	0.15%
2018/12/24	0	0.00	3	19.20	19.30	-3	2,010	-0.15%
2018/12/18	0	0.00	20	19.60	19.50	-20	2,063	-0.97%
2018/12/14	0	0.00	3	20.28	20.40	-3	2,118	-0.14%
2018/12/13	29	20.88	4	20.55	20.70	25	2,079	1.20%
2018/12/12	0	0.00	1	19.60	20.15	-1	1,712	-0.06%
2018/12/04	0	0.00	1	20.00	19.60	-1	1,677	-0.06%
2018/12/03	0	0.00	13	18.94	19.50	-13	1,569	-0.83%
2018/11/27	0	0.00	1	18.35	18.35	-1	1,513	-0.07%
2018/11/22	9	18.68	0	0.00	18.40	9	1,581	0.57%
2018/11/12	1	18.20	0	0.00	18.25	1	1,598	0.06%
2018/11/07	1	18.45	0	0.00	18.50	1	1,607	0.06%
2018/10/25	2	17.45	5	17.34	17.30	-3	1,673	-0.18%
2018/10/19	5	18.00	0	0.00	18.45	5	1,681	0.30%
2018/10/12	2	17.85	0	0.00	18.35	2	1,656	0.12%
2018/10/11	0	0.00	15	17.87	17.95	-15	1,648	-0.91%
2018/10/05	0	0.00	2	19.45	19.70	-2	1,578	-0.13%
2018/09/25	0	0.00	5	21.02	20.80	-5	1,503	-0.33%
2018/09/21	4	20.81	6	20.55	20.70	-2	1,480	-0.14%
2018/09/14	2	20.40	0	0.00	20.40	2	1,297	0.15%
2018/09/12	0	0.00	6	19.55	19.50	-6	1,240	-0.48%
2018/09/07	3	20.40	0	0.00	19.90	3	1,250	0.24%
2018/08/31	0	0.00	1	19.95	20.25	-1	1,281	-0.08%
2018/08/29	1	20.60	0	0.00	20.60	1	1,336	0.07%
2018/08/28	0	0.00	2	20.60	20.60	-2	1,299	-0.15%
2018/08/21	1	20.15	1	20.20	20.30	0	1,236	0.00%
2018/08/20	13	20.15	1	20.20	20.05	12	1,226	0.98%
2018/08/17	1	20.10	0	0.00	19.95	1	1,258	0.08%
2018/08/09	0	0.00	10	19.85	19.80	-10	1,169	-0.86%
2018/08/07	0	0.00	2	19.70	20.00	-2	1,049	-0.19%
2018/08/06	10	19.60	6	19.60	19.60	4	1,040	0.38%
2018/08/03	0	0.00	10	19.25	19.35	-10	1,041	-0.96%
2018/07/31	5	19.45	0	0.00	19.50	5	1,066	0.47%
2018/07/25	3	19.35	1	19.40	19.30	2	1,070	0.19%
2018/07/24	10	19.35	0	0.00	19.25	10	1,070	0.93%
2018/07/23	0	0.00	1	18.85	18.90	-1	1,061	-0.09%
2018/07/17	2	18.43	0	0.00	18.40	2	1,100	0.18%
2018/07/13	5	18.55	0	0.00	18.50	5	1,176	0.43%
2018/07/12	0	0.00	5	18.15	18.20	-5	1,195	-0.42%
2018/07/09	0	0.00	2	17.90	18.00	-2	1,220	-0.16%
2018/06/26	2	18.85	0	0.00	18.85	2	1,161	0.17%
2018/06/22	0	0.00	1	19.30	19.20	-1	1,160	-0.09%
2018/06/20	1	19.05	0	0.00	19.05	1	1,173	0.09%
2018/06/14	2	19.35	0	0.00	19.35	2	1,148	0.17%
2018/06/07	0	0.00	2	19.70	19.40	-2	1,126	-0.18%
2018/06/06	6	19.10	0	0.00	19.05	6	1,055	0.57%
2018/05/31	1	19.15	2	19.25	19.50	-1	1,087	-0.09%
2018/05/30	1	18.85	0	0.00	18.90	1	1,078	0.09%
2018/05/29	6	19.05	0	0.00	19.00	6	1,089	0.55%
2018/05/25	0	0.00	2	19.20	19.25	-2	1,114	-0.18%
2018/05/15	4	18.60	0	0.00	18.55	4	1,178	0.34%
2018/05/04	13	18.69	0	0.00	18.50	13	1,300	1.00%
2018/04/30	3	19.05	0	0.00	19.00	3	1,638	0.18%
2018/04/26	2	18.90	0	0.00	19.00	2	1,653	0.12%
2018/04/25	4	19.15	0	0.00	19.15	4	1,676	0.24%
2018/04/23	2	19.90	0	0.00	19.85	2	1,992	0.10%
2018/04/19	2	19.95	0	0.00	20.35	2	2,097	0.10%
2018/04/17	5	20.30	0	0.00	20.15	5	2,028	0.25%
2018/04/12	2	20.65	0	0.00	20.65	2	2,032	0.10%
2018/04/02	0	0.00	1	20.80	20.85	-1	2,039	-0.05%
2018/03/30	0	0.00	1	20.65	20.60	-1	2,039	-0.05%
2018/03/29	3	20.55	0	0.00	20.55	3	2,042	0.15%
2018/03/28	3	20.70	0	0.00	20.65	3	2,044	0.15%
2018/03/27	1	20.75	0	0.00	20.75	1	2,050	0.05%
2018/03/26	1	20.60	0	0.00	20.65	1	2,041	0.05%
2018/03/20	1	21.30	0	0.00	21.30	1	2,018	0.05%
2018/03/13	1	21.35	0	0.00	21.50	1	2,030	0.05%
2018/03/08	10	21.20	0	0.00	21.15	10	1,999	0.50%
2018/02/27	10	21.50	0	0.00	21.45	10	1,977	0.51%
2018/02/23	7	21.45	0	0.00	21.45	7	1,963	0.36%
2018/02/12	8	20.76	0	0.00	20.80	8	2,002	0.40%
2018/02/09	0	0.00	6	20.65	20.65	-6	1,997	-0.30%
2018/02/07	10	21.15	0	0.00	21.15	10	1,990	0.50%
2018/02/06	2	21.85	4	20.85	21.10	-2	1,976	-0.10%
2018/02/02	1	22.70	0	0.00	22.70	1	1,928	0.05%
2018/01/30	1	22.95	0	0.00	22.95	1	1,904	0.05%
2018/01/26	25	23.99	0	0.00	23.45	25	1,867	1.34%
2018/01/25	1	23.55	8	23.05	23.00	-7	1,626	-0.43%
2018/01/19	6	22.67	10	22.70	22.60	-4	1,511	-0.26%
2018/01/18	4	23.10	0	0.00	22.90	4	1,485	0.27%
2018/01/17	0	0.00	1	23.45	23.40	-1	1,425	-0.07%
2018/01/15	1	21.45	0	0.00	21.40	1	1,063	0.09%
2018/01/08	0	0.00	0	21.85	21.80	0	1,148	0.00%
2018/01/02	0	0.00	1	22.20	22.20	-1	1,230	-0.08%