康舒 (6282)-元大-永康券商分點個股進出

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－元大-永康券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-永康券商分點個股進出
元大-永康券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2.1	39.45	0	0.00	39.35	2.1	10,976	0.02%
2024/04/30	1	39.70	0	0.00	39.75	1	10,972	0.01%
2024/04/29	0	0.00	1	39.65	39.90	-1	10,992	-0.01%
2024/04/26	19	39.85	1	40.05	39.50	18	10,984	0.16%
2024/04/25	2	40.15	0	0.00	39.85	2	10,967	0.02%
2024/04/24	0	0.00	2	40.20	40.40	-2	10,947	-0.02%
2024/04/23	3	39.55	16	39.91	38.85	-13	10,931	-0.12%
2024/04/22	4	40.05	3	40.27	39.35	1	10,877	0.01%
2024/04/19	19	40.46	5	40.05	39.50	14	10,745	0.13%
2024/04/18	5	40.87	3	40.77	40.40	2	10,615	0.02%
2024/04/17	1	40.80	9	40.79	40.75	-8	10,474	-0.08%
2024/04/16	0.1	38.60	1	38.75	38.30	-1	10,305	-0.01%
2024/04/15	3	40.00	1.2	40.01	39.90	1.8	10,315	0.02%
2024/04/12	5.2	40.34	3	40.48	40.45	2.2	10,271	0.02%
2024/04/11	1	40.15	7	40.10	40.25	-6	10,156	-0.06%
2024/04/10	8	39.31	6	39.28	39.20	2	9,981	0.02%
2024/04/09	2	38.85	15	38.90	39.00	-13	10,013	-0.13%
2024/04/08	5.1	38.47	20	38.50	38.50	-15	10,015	-0.15%
2024/04/03	0.1	39.00	0	0.00	38.85	0.1	10,019	0.00%
2024/04/02	10.1	39.03	0	0.00	39.10	10.1	10,097	0.10%
2024/04/01	0	0.00	1	39.25	39.40	-1	10,145	-0.01%
2024/03/29	9	38.79	15	38.77	38.75	-6	10,193	-0.06%
2024/03/28	0	0.00	11	39.02	38.90	-11	10,175	-0.11%
2024/03/26	0	39.30	0	0.00	39.15	0	10,103	0.00%
2024/03/25	0	0.00	3	40.05	39.90	-3	10,099	-0.03%
2024/03/22	3.5	40.23	0	0.00	40.20	3.5	10,107	0.03%
2024/03/21	5	40.25	5	40.17	40.30	0	10,097	0.00%
2024/03/20	4	39.79	5	40.40	39.65	-1	10,091	-0.01%
2024/03/19	51	40.07	1	39.95	39.80	50	10,154	0.49%
2024/03/18	6.1	39.47	0	0.00	39.65	6.1	10,366	0.06%
2024/03/15	4	39.25	2	39.30	39.80	2	10,478	0.02%
2024/03/14	2	39.30	0	0.00	39.20	2	10,726	0.02%
2024/03/13	4.2	39.59	3	39.15	39.05	1.2	10,774	0.01%
2024/03/12	1	40.55	0	0.00	40.30	1	10,779	0.01%
2024/03/11	4	39.95	0	0.00	40.00	4	10,904	0.04%
2024/03/08	2.5	39.58	2	40.00	39.85	0.5	11,025	0.00%
2024/03/07	10.3	40.29	10	40.15	40.00	0.3	11,118	0.00%
2024/03/06	6.1	41.46	0.1	41.20	41.10	6	11,233	0.05%
2024/03/05	3	41.70	21	41.70	41.60	-18	11,387	-0.16%
2024/03/04	2	42.50	1	41.80	41.80	1	11,485	0.01%
2024/03/01	19	42.60	4	42.28	42.25	15	11,617	0.13%
2024/02/29	6	41.88	6	42.43	42.60	0	11,708	0.00%
2024/02/27	4.2	40.00	0	0.00	39.50	4.2	11,723	0.04%
2024/02/26	1	40.80	2	40.85	40.60	-1	13,446	-0.01%
2024/02/23	9.1	41.03	21	41.02	40.55	-12	15,113	-0.08%
2024/02/22	26	41.28	32	41.47	41.50	-6	15,239	-0.04%
2024/02/21	17.1	42.17	2.3	42.09	41.45	14.9	15,179	0.10%
2024/02/20	11	43.67	0	0.00	42.85	11	14,721	0.07%
2024/02/19	22	43.69	13	43.73	43.85	9	14,197	0.06%
2024/02/16	6	43.45	16.3	43.66	43.55	-10.3	13,967	-0.07%
2024/02/15	1	40.60	3	41.40	42.20	-2	13,696	-0.01%
2024/02/05	3.1	41.37	13	41.63	41.70	-9.9	13,589	-0.07%
2024/02/02	8.1	41.65	1	41.50	41.35	7.1	13,461	0.05%
2024/02/01	20	41.62	27	42.02	42.00	-7	13,292	-0.05%
2024/01/31	3	41.23	10	40.96	40.80	-7	12,842	-0.05%
2024/01/30	11.2	40.83	0	0.00	40.50	11.2	12,741	0.09%
2024/01/29	7	40.81	4	40.71	40.65	3	12,517	0.02%
2024/01/26	1.1	39.00	6	38.91	38.90	-5	12,381	-0.04%
2024/01/25	0.1	39.40	0	0.00	39.35	0.1	12,422	0.00%
2024/01/22	5	39.25	7	39.48	39.45	-2	12,543	-0.02%
2024/01/19	0	0.00	0.1	38.85	38.85	-0.1	12,579	0.00%
2024/01/17	5.1	38.44	5	38.20	37.90	0.1	12,633	0.00%
2024/01/16	1	38.90	0	0.00	38.85	1	12,610	0.01%
2024/01/12	0.1	39.25	0	0.00	38.95	0.1	12,760	0.00%
2024/01/11	1	39.50	0	0.00	39.45	1	12,847	0.01%
2024/01/10	0.1	38.50	13	38.62	38.75	-13	12,892	-0.10%
2024/01/09	3.2	38.93	0	0.00	38.90	3.2	12,968	0.02%
2024/01/08	0	0.00	2	39.85	39.90	-2	13,101	-0.02%
2024/01/05	0	0.00	1	39.90	39.65	-1	13,182	-0.01%
2024/01/04	5	39.80	1	39.85	39.75	4	13,377	0.03%
2024/01/03	1.1	40.11	1	40.30	40.10	0.1	13,467	0.00%
2024/01/02	1	40.85	1	40.90	40.85	0	13,473	0.00%
2023/12/28	1	41.65	2	41.48	41.25	-1	13,529	-0.01%
2023/12/27	5.1	41.14	7	41.06	40.90	-2	13,590	-0.01%
2023/12/26	2	41.15	0	0.00	41.30	2	13,787	0.01%
2023/12/25	6	40.68	2	40.95	40.50	4	13,817	0.03%
2023/12/22	0.5	40.75	1	40.60	40.45	-0.5	13,842	0.00%
2023/12/21	0.1	40.53	3	40.63	40.55	-2.9	13,877	-0.02%
2023/12/20	12.3	40.80	0	0.00	40.90	12.3	13,918	0.09%
2023/12/19	0.2	39.74	0	0.00	40.00	0.2	13,976	0.00%
2023/12/18	0.1	40.18	0	0.00	40.05	0.1	14,091	0.00%
2023/12/15	3	40.75	1	40.50	40.50	2	14,169	0.01%
2023/12/14	0.1	40.55	3	40.57	40.55	-2.9	14,320	-0.02%
2023/12/13	7.1	40.63	6	40.43	40.05	1.1	14,340	0.01%
2023/12/12	1.1	42.05	0	0.00	41.25	1.1	14,203	0.01%
2023/12/11	8	42.78	6	42.45	42.00	2	14,209	0.01%
2023/12/08	3	42.10	0	0.00	41.75	3	14,044	0.02%
2023/12/07	6.1	42.24	3.1	42.02	41.80	3	14,679	0.02%
2023/12/06	10.1	41.60	4	41.61	41.50	6.1	14,734	0.04%
2023/12/04	2.3	41.66	1.1	41.64	41.25	1.3	14,650	0.01%
2023/12/01	2	42.10	3	42.32	42.10	-1	14,631	-0.01%
2023/11/30	1.2	41.90	4	41.95	41.90	-2.8	14,758	-0.02%
2023/11/29	6	41.86	0	0.00	41.65	6	14,853	0.04%
2023/11/28	1.3	42.07	8	42.01	41.80	-6.7	15,043	-0.04%
2023/11/27	15.2	43.13	10	42.53	42.30	5.2	14,918	0.03%
2023/11/24	12	43.87	21	43.38	43.70	-9	14,718	-0.06%
2023/11/23	97.2	44.82	64.4	44.49	43.75	32.8	14,331	0.23%
2023/11/22	34.1	42.86	46	42.90	44.10	-12	12,667	-0.09%
2023/11/21	5	40.05	16	40.49	40.70	-11	11,159	-0.10%
2023/11/20	0	0.00	3.2	39.16	39.45	-3.2	11,274	-0.03%
2023/11/17	5.3	38.92	13	39.04	38.95	-7.7	11,838	-0.07%
2023/11/16	2	39.23	2	39.18	39.45	0	12,003	0.00%
2023/11/15	2.1	38.00	0	0.00	38.35	2.1	11,935	0.02%
2023/11/14	22.3	37.47	6.5	37.38	37.15	15.8	12,047	0.13%
2023/11/13	3.1	38.19	1	38.40	38.40	2.1	12,162	0.02%
2023/11/10	2.2	38.87	4	39.10	39.10	-1.8	12,194	-0.01%
2023/11/08	2	39.83	0	0.00	39.55	2	12,864	0.02%
2023/11/07	2.2	39.77	0	0.00	39.20	2.2	13,105	0.02%
2023/11/02	0	0.00	1	38.50	38.60	-1	14,975	-0.01%
2023/11/01	7.2	37.85	6	37.94	38.00	1.2	15,472	0.01%
2023/10/31	1.3	38.61	1.6	38.15	38.00	-0.3	15,773	0.00%
2023/10/30	0	0.00	5	39.55	39.20	-5	16,754	-0.03%
2023/10/27	2.3	39.02	0	0.00	38.55	2.3	17,835	0.01%
2023/10/26	7.1	39.07	2	39.13	38.95	5.1	19,965	0.03%
2023/10/25	6.1	40.20	0	0.00	39.70	6.1	20,822	0.03%
2023/10/24	0	0.00	1	40.00	40.00	-1	21,932	0.00%
2023/10/23	6.2	39.74	1	39.55	39.50	5.2	22,787	0.02%
2023/10/20	9.3	39.29	11	39.35	39.40	-1.7	23,267	-0.01%
2023/10/19	2.1	39.65	2	39.68	39.70	0.1	23,658	0.00%
2023/10/18	11.2	40.19	4.3	39.96	39.95	6.9	24,055	0.03%
2023/10/17	3.5	41.23	2	41.35	40.70	1.5	24,732	0.01%
2023/10/16	5.3	41.43	1.5	41.25	41.45	3.8	25,612	0.01%
2023/10/13	0.6	43.23	0	0.00	42.80	0.6	27,961	0.00%
2023/10/12	3.1	44.08	2	43.58	43.45	1.1	30,081	0.00%
2023/10/11	2.3	42.97	6	42.55	42.35	-3.8	30,210	-0.01%
2023/10/06	5	43.76	2	43.88	43.70	3	30,670	0.01%
2023/10/05	3	44.32	1	44.15	44.30	2	31,388	0.01%
2023/10/04	8.1	43.61	8	43.70	43.85	0	31,815	0.00%
2023/10/03	2.1	44.57	0	0.00	44.20	2.1	32,722	0.01%
2023/10/02	7	45.32	3	45.18	45.45	4	33,628	0.01%
2023/09/28	1	44.00	0	0.00	43.70	1	34,336	0.00%
2023/09/27	2	42.95	2	42.90	43.10	0	35,761	0.00%
2023/09/26	0	0.00	1	43.35	43.20	-1	37,794	0.00%
2023/09/25	3	43.50	2	43.55	43.45	1	38,974	0.00%
2023/09/22	1	42.95	5	42.98	43.50	-4	39,302	-0.01%
2023/09/21	5.1	42.53	5	42.52	42.60	0.1	39,267	0.00%
2023/09/20	2	43.30	4	43.50	43.15	-2	39,189	-0.01%
2023/09/19	17.3	43.93	8	43.99	43.40	9.3	39,311	0.02%
2023/09/18	1.2	45.01	0	0.00	44.65	1.2	39,690	0.00%
2023/09/15	0	0.00	4	46.05	45.75	-4	40,063	-0.01%
2023/09/14	2	45.55	2	45.58	45.70	0	40,128	0.00%
2023/09/13	3	45.33	3	45.03	45.05	0	40,247	0.00%
2023/09/12	15	46.28	6	46.15	45.40	9	40,652	0.02%
2023/09/11	2.1	44.41	2.6	44.98	44.85	-0.5	40,603	0.00%
2023/09/08	1.1	46.07	0	0.00	45.80	1.1	40,753	0.00%
2023/09/07	1.1	47.25	6	47.11	47.00	-5	40,959	-0.01%
2023/09/06	5	47.47	2	47.45	47.35	3	41,183	0.01%
2023/09/05	5	47.03	11	47.23	47.20	-6	41,306	-0.01%
2023/09/04	12.2	45.55	16	45.27	45.90	-3.9	41,445	-0.01%
2023/09/01	7.1	47.38	4.3	46.86	46.35	2.8	41,770	0.01%
2023/08/31	3.1	46.12	3	46.02	46.45	0.1	42,779	0.00%
2023/08/30	6	46.68	0	0.00	46.45	6	44,062	0.01%
2023/08/29	7	46.43	0	0.00	46.55	7	45,482	0.02%
2023/08/28	1.3	46.19	8	46.16	46.35	-6.7	46,384	-0.01%
2023/08/25	6	47.06	6	47.23	46.85	0	46,902	0.00%
2023/08/24	21.2	47.59	21	47.77	47.10	0.2	46,948	0.00%
2023/08/23	29.6	48.38	16	48.30	47.85	13.6	47,201	0.03%
2023/08/22	6.3	49.96	1.1	49.75	49.90	5.2	46,884	0.01%
2023/08/21	1	50.40	0	0.00	50.40	1	46,749	0.00%
2023/08/18	16.2	51.92	3	51.07	50.20	13.2	47,029	0.03%
2023/08/17	9	50.33	2	51.45	51.90	7	47,268	0.01%
2023/08/16	6.2	50.58	1	50.40	50.60	5.2	47,831	0.01%
2023/08/15	3	50.77	23	50.77	50.80	-20	48,675	-0.04%
2023/08/14	77.1	49.38	88.1	49.66	49.10	-11	49,027	-0.02%
2023/08/11	3.2	51.18	1	51.00	50.90	2.2	48,792	0.00%
2023/08/10	55	51.92	42.1	51.02	50.90	12.9	48,516	0.03%
2023/08/09	24.1	53.54	20.1	52.58	52.90	4	47,486	0.01%
2023/08/08	13.1	53.96	11	54.23	54.30	2.1	47,202	0.00%
2023/08/07	55	53.48	35	53.62	54.60	20	46,958	0.04%
2023/08/04	15.2	51.74	11	51.65	52.30	4.2	46,645	0.01%
2023/08/02	58.7	51.65	45.9	51.89	51.20	12.7	46,533	0.03%
2023/08/01	187.3	56.25	133	54.60	54.20	54.3	45,650	0.12%	大買/大賣/
2023/07/31	152.2	57.51	162.7	56.04	55.50	-10.5	44,794	-0.02%	大買/大賣/
2023/07/28	11.1	54.85	30	54.63	54.90	-18.9	42,884	-0.04%
2023/07/27	31	53.27	31.9	53.83	54.40	-0.9	42,240	0.00%
2023/07/26	17.5	51.85	13.5	51.50	51.80	4	41,399	0.01%
2023/07/25	15	52.71	4	52.68	51.80	11	41,221	0.03%
2023/07/24	6.1	52.74	20	51.99	51.70	-14	41,224	-0.03%
2023/07/21	7	53.39	17	53.17	53.30	-10	41,214	-0.02%
2023/07/20	24	55.26	34.1	54.64	54.40	-10.1	41,816	-0.02%
2023/07/19	24	54.26	19	54.23	55.00	5	41,858	0.01%
2023/07/18	143.5	57.03	109	55.33	52.70	34.5	42,707	0.08%	大買/大賣/
2023/07/17	68	54.79	64.3	55.72	56.10	3.7	42,738	0.01%
2023/07/14	10	50.97	13	50.98	51.20	-3	41,616	-0.01%
2023/07/13	10	50.62	12	51.27	50.00	-2	41,722	0.00%
2023/07/12	20	51.68	19	51.99	51.80	1	41,607	0.00%
2023/07/11	7	50.89	15.8	50.72	50.50	-8.8	40,894	-0.02%
2023/07/10	46.1	52.41	38	51.71	51.10	8.1	40,558	0.02%
2023/07/07	37.4	53.04	25.2	52.96	53.10	12.2	39,683	0.03%
2023/07/06	80.2	53.40	69.1	52.71	52.20	11.1	38,769	0.03%
2023/07/05	71.2	54.08	50	54.43	53.60	21.2	37,858	0.06%
2023/07/04	64.1	51.28	99	51.12	50.90	-34.9	36,367	-0.10%
2023/07/03	37.2	49.28	81	49.66	48.90	-43.8	34,318	-0.13%
2023/06/30	4	46.15	12	46.28	46.45	-8	33,156	-0.02%
2023/06/29	5.1	44.26	6	44.23	44.10	-0.9	32,804	0.00%
2023/06/28	3.1	44.94	4	44.84	44.30	-1	32,764	0.00%
2023/06/27	20.2	44.51	7	44.57	44.50	13.2	32,815	0.04%
2023/06/26	49.1	46.02	6.1	45.89	45.55	43.1	32,644	0.13%
2023/06/21	15	47.93	23	48.31	48.80	-8	32,215	-0.02%
2023/06/20	7	46.97	5	47.06	46.90	2	31,953	0.01%
2023/06/19	8.2	46.87	0	0.00	46.65	8.2	31,896	0.03%
2023/06/16	62	48.45	47.4	48.27	47.70	14.6	31,826	0.05%
2023/06/15	16	48.13	17	48.31	48.45	-1	31,480	0.00%
2023/06/14	42	47.13	33	46.92	47.00	9	31,053	0.03%
2023/06/13	12	47.65	38	46.87	47.55	-26	30,911	-0.08%
2023/06/12	110	48.06	73	47.90	47.60	37	30,884	0.12%	大買/
2023/06/09	8	47.99	3	47.83	47.90	5	30,833	0.02%
2023/06/08	36	48.04	12	47.46	47.20	24	30,866	0.08%
2023/06/07	24.4	48.33	7	48.57	48.10	17.4	30,694	0.06%
2023/06/06	36	48.59	69	48.72	49.20	-33	30,757	-0.11%
2023/06/05	56	51.18	42	51.18	51.20	14	30,189	0.05%
2023/06/02	35	47.97	58.5	48.45	49.85	-23.5	29,311	-0.08%
2023/06/01	56	45.97	65	45.83	45.35	-9	28,629	-0.03%
2023/05/31	17	45.09	39	44.77	45.00	-22	27,799	-0.08%
2023/05/30	23	43.99	6	44.34	43.60	17	27,272	0.06%
2023/05/29	38	44.19	25.3	43.98	44.05	12.8	27,500	0.05%
2023/05/26	14	42.83	65	42.68	42.15	-51	27,080	-0.19%
2023/05/25	12	43.83	14	43.88	43.50	-2	27,046	-0.01%
2023/05/24	56	44.03	22	43.94	43.90	34	27,509	0.12%
2023/05/23	15	43.90	12	43.78	43.70	3	28,127	0.01%
2023/05/22	70	43.61	82	44.30	43.70	-12	27,785	-0.04%
2023/05/19	19	43.60	51.4	43.26	42.50	-32.4	26,995	-0.12%
2023/05/18	21	42.12	12	42.31	42.20	9	26,067	0.03%
2023/05/17	1	40.00	3	40.15	39.95	-2	25,602	-0.01%
2023/05/16	3	39.25	0	0.00	39.25	3	25,599	0.01%
2023/05/15	5	38.92	2	38.95	38.95	3	25,739	0.01%
2023/05/12	5.1	39.37	1	39.25	39.55	4.1	26,196	0.02%
2023/05/11	9.1	39.05	2	39.13	38.80	7.1	27,085	0.03%
2023/05/10	21	40.02	3	39.98	40.10	18	27,456	0.07%
2023/05/09	12.1	41.37	14	40.99	40.85	-1.9	28,203	-0.01%
2023/05/08	13.1	42.40	3	42.43	42.55	10.1	28,589	0.04%
2023/05/05	8	41.51	6	41.69	41.70	2	28,955	0.01%
2023/05/04	13.2	41.89	1	41.65	42.25	12.2	29,544	0.04%
2023/05/03	11.1	42.38	1	43.10	42.10	10.1	30,042	0.03%
2023/05/02	2	43.23	2	43.10	43.20	0	30,939	0.00%
2023/04/28	29	43.87	22	43.23	42.30	7	31,074	0.02%
2023/04/27	33	43.50	37	43.46	43.45	-4	30,334	-0.01%
2023/04/26	63.5	41.96	60	42.46	42.75	3.5	29,778	0.01%
2023/04/25	53	43.60	57	43.65	43.00	-4	29,262	-0.01%
2023/04/24	32	44.75	14	44.51	45.50	18	28,135	0.06%
2023/04/21	84	43.60	133	43.77	43.60	-49	27,259	-0.18%	大賣/
2023/04/20	134	44.82	83	44.74	44.10	51	25,445	0.20%	大買/
2023/04/19	17	41.93	64.3	42.65	43.60	-47.3	22,841	-0.21%
2023/04/18	26	40.98	11	40.36	39.65	15	21,741	0.07%
2023/04/17	4	39.83	8	40.06	40.45	-4	21,293	-0.02%
2023/04/14	7.1	38.49	5	38.29	38.20	2.1	20,859	0.01%
2023/04/13	7	38.69	1	39.00	38.70	6	20,818	0.03%
2023/04/11	10	39.64	3	39.42	39.10	7	20,577	0.03%
2023/04/10	1	39.05	1	39.00	38.90	0	20,426	0.00%
2023/04/07	1.1	38.70	2	38.75	38.80	-0.9	20,339	0.00%
2023/04/06	2.1	38.28	2	38.50	38.25	0.1	20,286	0.00%
2023/03/31	1	38.40	10	38.60	38.55	-9	20,243	-0.04%
2023/03/30	1	38.25	0	0.00	38.25	1	20,171	0.01%
2023/03/29	3	38.47	1.1	38.23	38.20	1.9	20,138	0.01%
2023/03/28	7	38.22	2	38.25	38.25	5	20,130	0.02%
2023/03/27	0	0.00	4	39.74	39.00	-4	19,980	-0.02%
2023/03/24	2	39.18	3	39.08	39.15	-1	19,905	-0.01%
2023/03/23	6	39.01	6	39.12	38.95	0	19,818	0.00%
2023/03/22	7	40.15	0	0.00	40.05	7	19,608	0.04%
2023/03/21	4	40.98	3	40.75	40.55	1	19,464	0.01%
2023/03/20	0	0.00	7	39.86	40.00	-7	19,267	-0.04%
2023/03/17	7.1	40.67	6	40.68	40.20	1.1	19,160	0.01%
2023/03/16	0	0.00	26	40.71	40.30	-26	18,916	-0.14%
2023/03/15	4	41.15	6	41.03	40.65	-2	18,713	-0.01%
2023/03/14	8	40.65	13	40.41	40.45	-5	18,427	-0.03%
2023/03/13	7	40.04	6	39.68	40.40	1	18,211	0.01%
2023/03/10	9	39.86	17.5	39.78	39.60	-8.5	18,022	-0.05%
2023/03/09	25	41.18	52.4	41.06	41.00	-27.4	17,743	-0.15%
2023/03/08	17.5	42.30	21	42.28	42.60	-3.5	17,033	-0.02%
2023/03/07	45	41.45	30	41.73	41.25	15	16,222	0.09%
2023/03/06	37.4	41.07	45	41.09	40.95	-7.6	15,670	-0.05%
2023/03/03	3	39.28	3.1	39.31	39.15	-0.1	14,883	0.00%
2023/03/02	8	39.60	16	39.53	39.30	-8	14,712	-0.05%
2023/03/01	7	39.14	9	39.51	39.70	-2	14,472	-0.01%
2023/02/24	29	38.26	1	38.50	38.00	28	13,947	0.20%
2023/02/23	4	39.06	1	39.50	38.90	3	13,626	0.02%
2023/02/22	23.5	39.81	13	39.61	39.25	10.5	13,325	0.08%
2023/02/21	24	39.53	61.1	39.82	41.35	-37.1	12,743	-0.29%
2023/02/20	19	38.06	17	38.02	38.00	2	11,775	0.02%
2023/02/17	16	37.68	0	0.00	37.85	16	11,738	0.14%
2023/02/16	1	37.55	3	37.37	37.45	-2	11,607	-0.02%
2023/02/15	3	37.15	1	36.95	36.95	2	11,476	0.02%
2023/02/14	3	36.98	2	37.08	36.80	1	11,304	0.01%
2023/02/13	13	37.81	1	37.45	37.40	12	11,196	0.11%
2023/02/10	7	38.67	22	38.50	37.80	-15	11,041	-0.14%
2023/02/09	19	38.61	33	38.83	38.75	-14	10,531	-0.13%
2023/02/08	9	37.25	24	37.22	36.85	-15	9,585	-0.16%
2023/02/07	32	36.69	25	37.37	37.85	7	8,994	0.08%
2023/02/06	17	37.83	11	38.02	38.35	6	8,026	0.07%
2023/02/03	6	38.00	6	38.23	38.30	0	7,409	0.00%
2023/02/02	22	37.00	50.5	37.06	38.00	-28.5	6,824	-0.42%
2023/02/01	13	36.15	46	36.13	36.45	-33	5,941	-0.56%
2023/01/31	16	35.08	67	35.33	35.20	-51	5,156	-0.99%
2023/01/30	3	32.20	12.8	32.58	32.60	-9.8	4,049	-0.24%
2023/01/17	1	29.15	0	0.00	29.65	1	3,594	0.03%
2023/01/16	1	29.75	3	29.15	29.15	-2	3,596	-0.06%
2023/01/13	0.1	29.50	0	0.00	29.20	0.1	3,613	0.00%
2023/01/10	0.1	29.80	0	0.00	29.65	0.1	3,701	0.00%
2023/01/05	1	30.50	0	0.00	30.40	1	3,744	0.03%
2023/01/04	1	30.70	0	0.00	30.65	1	3,743	0.03%
2023/01/03	2	30.45	2	30.58	30.60	0	3,722	0.00%
2022/12/30	0	0.00	5	29.95	29.85	-5	3,717	-0.13%
2022/12/28	5	29.80	0	0.00	29.80	5	3,871	0.13%
2022/12/26	0	0.00	4	30.40	30.30	-4	3,913	-0.10%
2022/12/20	0	0.00	1	29.95	29.75	-1	4,113	-0.02%
2022/12/15	6	30.98	0	0.00	31.00	6	4,148	0.14%
2022/12/14	4	30.80	9	30.92	30.85	-5	4,128	-0.12%
2022/12/12	0	0.00	2	30.10	30.25	-2	4,227	-0.05%
2022/12/09	6	30.23	2	30.35	30.05	4	4,290	0.09%
2022/12/05	0	0.00	1	31.15	31.10	-1	4,283	-0.02%
2022/12/02	3	31.00	3	31.15	30.90	0	4,236	0.00%
2022/12/01	0	0.00	1.1	30.49	30.35	-1.1	4,090	-0.03%
2022/11/28	2	29.75	0	0.00	29.80	2	4,023	0.05%
2022/11/25	2	30.15	2	30.30	29.85	0	4,051	0.00%
2022/11/22	0	0.00	6	29.33	29.30	-6	4,025	-0.15%
2022/11/21	0	0.00	1	29.85	29.65	-1	4,037	-0.02%
2022/11/18	2	30.10	2	29.93	29.60	0	4,047	0.00%
2022/11/17	3	30.40	0	0.00	30.05	3	4,006	0.07%
2022/11/16	3	30.22	5	30.53	29.90	-2	3,918	-0.05%
2022/11/15	4	30.30	0	0.00	30.40	4	3,853	0.10%
2022/11/14	3	29.57	6	29.48	29.55	-3	3,646	-0.08%
2022/11/11	0.1	29.10	2	29.23	29.15	-2	3,639	-0.05%
2022/11/10	3	29.22	0	0.00	29.05	3	3,731	0.08%
2022/11/09	3	29.95	0	0.00	29.45	3	3,743	0.08%
2022/11/07	4.1	29.67	0	0.00	29.55	4.1	3,673	0.11%
2022/11/04	3	29.48	6	29.64	29.85	-3	3,647	-0.08%
2022/11/03	4	29.05	0	0.00	29.00	4	3,582	0.11%
2022/11/01	0	0.00	1	27.90	28.40	-1	3,575	-0.03%
2022/10/28	1	27.50	0	0.00	27.40	1	3,635	0.03%
2022/10/27	0	0.00	3	27.80	27.85	-3	3,700	-0.08%
2022/10/26	3	27.93	3	27.75	27.60	0	3,758	0.00%
2022/10/25	1	27.30	1	27.55	27.65	0	3,875	0.00%
2022/10/24	8	27.70	2	27.85	27.40	6	4,217	0.14%
2022/10/21	2	27.38	0	0.00	27.45	2	4,228	0.05%
2022/10/20	2	27.70	2	27.55	27.30	0	4,225	0.00%
2022/10/19	2	28.35	0	0.00	27.85	2	4,199	0.05%
2022/10/17	1	27.50	1	27.75	27.80	0	4,251	0.00%
2022/10/14	0	0.00	1	28.10	28.15	-1	4,281	-0.02%
2022/10/13	4	27.41	0	0.00	27.20	4	4,332	0.09%
2022/10/12	3	28.68	1	28.85	28.70	2	4,314	0.05%
2022/10/11	3	28.85	0	0.00	28.75	3	4,388	0.07%
2022/10/06	6	29.83	6	29.87	29.85	0	4,486	0.00%
2022/10/05	0	0.00	4	29.11	28.90	-4	4,372	-0.09%
2022/10/04	0	0.00	1	28.45	28.75	-1	4,383	-0.02%
2022/10/03	4	28.10	4	27.93	28.00	0	4,462	0.00%
2022/09/30	1	27.75	0	0.00	28.15	1	4,609	0.02%
2022/09/29	4	28.51	0	0.00	28.20	4	4,664	0.09%
2022/09/27	2	28.00	0	0.00	28.20	2	4,600	0.04%
2022/09/26	1	28.45	4	29.00	27.80	-3	4,633	-0.06%
2022/09/23	2	30.20	5	29.46	29.50	-3	4,634	-0.06%
2022/09/22	2	30.08	0	0.00	29.95	2	4,673	0.04%
2022/09/21	8	30.35	3	30.13	30.05	5	4,752	0.11%
2022/09/20	14	29.99	18	29.99	30.30	-4	4,883	-0.08%
2022/09/16	4	29.96	6	30.03	29.60	-2	4,830	-0.04%
2022/09/15	5	29.93	1	29.90	29.55	4	4,799	0.08%
2022/09/14	5	29.05	0.2	29.50	29.45	4.8	4,721	0.10%
2022/09/13	0	0.00	0	29.45	29.20	0	4,755	0.00%
2022/09/12	1	29.40	1	29.30	29.30	0	4,786	0.00%
2022/09/08	2	28.50	0	0.00	28.90	2	4,750	0.04%
2022/09/07	0.1	28.15	0	0.00	28.10	0.1	4,776	0.00%
2022/09/06	1.1	28.51	0	0.00	28.50	1.1	4,865	0.02%
2022/08/29	0	0.00	6	29.80	29.50	-6	4,860	-0.12%
2022/08/26	1	30.65	0	0.00	30.60	1	4,817	0.02%
2022/08/25	1	30.70	0	0.00	30.70	1	4,802	0.02%
2022/08/23	1	30.45	0	0.00	30.35	1	4,826	0.02%
2022/08/22	6	31.20	6	30.70	30.55	0	4,838	0.00%
2022/08/17	3	30.30	0	0.00	30.25	3	4,779	0.06%
2022/08/16	3	31.28	0	0.00	31.20	3	4,682	0.06%
2022/08/15	2	31.05	3	31.22	31.25	-1	4,692	-0.02%
2022/08/12	2	30.45	0	0.00	30.50	2	4,800	0.04%
2022/08/10	0	0.00	1	30.30	30.30	-1	4,986	-0.02%
2022/08/09	3	30.10	1	30.20	30.10	2	4,986	0.04%
2022/08/08	0	0.00	6	29.38	29.70	-6	4,982	-0.12%
2022/08/05	2	29.93	2	29.93	29.95	0	4,964	0.00%
2022/08/04	3	30.43	3	29.47	29.90	0	4,959	0.00%
2022/08/03	1	30.45	2	31.15	30.50	-1	4,927	-0.02%
2022/08/02	2	31.35	1	31.35	31.35	1	4,893	0.02%
2022/08/01	6	32.29	2	32.30	31.95	4	4,889	0.08%
2022/07/29	3	31.07	0	0.00	31.90	3	4,757	0.06%
2022/07/27	0	0.00	1	30.50	30.60	-1	4,453	-0.02%
2022/07/22	3	31.80	1	31.90	31.35	2	4,372	0.05%
2022/07/21	1	31.65	4	31.70	31.75	-3	4,397	-0.07%
2022/07/20	11	31.63	10	31.48	31.20	1	4,370	0.02%
2022/07/18	8	31.28	6	31.23	31.05	2	4,407	0.05%
2022/07/14	1	30.75	4	30.74	30.90	-3	4,320	-0.07%
2022/07/13	2	30.15	1	30.20	30.00	1	4,256	0.02%
2022/07/12	1	29.40	0	0.00	29.25	1	4,282	0.02%
2022/07/11	11	30.55	5	30.59	30.20	6	4,322	0.14%
2022/07/08	3	29.93	3	29.48	30.30	0	4,278	0.00%
2022/07/07	6	28.58	0	0.00	28.90	6	4,186	0.14%
2022/07/06	6	28.77	13	28.69	28.60	-7	4,222	-0.17%
2022/06/30	0	0.00	1	29.65	28.80	-1	4,741	-0.02%
2022/06/29	4	30.11	0	0.00	30.20	4	4,745	0.08%
2022/06/28	0	0.00	7.4	30.54	30.80	-7.4	4,778	-0.15%
2022/06/27	9	29.75	0.1	29.80	29.80	8.9	4,773	0.19%
2022/06/24	0	0.00	1.1	29.52	29.80	-1.1	4,888	-0.02%
2022/06/22	5	28.45	1	28.30	28.45	4	5,049	0.08%
2022/06/21	2	28.10	0	0.00	28.75	2	5,190	0.04%
2022/06/15	0.5	29.70	0	0.00	29.35	0.5	5,699	0.01%
2022/06/14	0	0.00	1	28.00	28.90	-1	5,669	-0.02%
2022/06/13	0	0.00	0.2	28.50	28.45	-0.2	5,760	0.00%
2022/06/09	5	30.05	7	29.70	29.65	-2	6,019	-0.03%
2022/06/08	3	30.00	3	29.70	29.70	0	6,068	0.00%
2022/06/07	0	29.65	1	29.80	29.55	-1	6,206	-0.02%
2022/06/02	0.5	29.40	0	0.00	29.30	0.5	6,407	0.01%
2022/06/01	0	0.00	2	29.40	29.45	-2	6,505	-0.03%
2022/05/31	1	29.40	0	0.00	29.15	1	6,659	0.02%
2022/05/30	0	0.00	1	29.35	29.40	-1	6,732	-0.01%
2022/05/27	0	0.00	1	29.00	28.90	-1	6,752	-0.01%
2022/05/26	0	0.00	1	29.05	28.55	-1	6,779	-0.01%
2022/05/25	0	0.00	1	28.90	28.95	-1	6,813	-0.01%
2022/05/24	2	28.75	0	0.00	28.25	2	6,884	0.03%
2022/05/18	2	29.13	1	29.35	29.45	1	6,814	0.01%
2022/05/17	1	28.35	2	28.05	28.50	-1	6,817	-0.01%
2022/05/16	0.7	27.61	0	0.00	27.35	0.7	6,873	0.01%
2022/05/12	0	0.00	5	26.65	26.55	-5	6,994	-0.07%
2022/05/11	0.3	27.48	0	0.00	27.25	0.3	7,008	0.00%
2022/05/09	3.7	27.28	0	0.00	27.15	3.7	7,221	0.05%
2022/05/06	2	28.90	0	0.00	28.70	2	7,247	0.03%
2022/05/05	0	0.00	1	29.80	29.75	-1	7,312	-0.01%
2022/05/04	1	29.00	0	0.00	29.10	1	7,306	0.01%
2022/04/29	0	0.00	1	29.05	28.95	-1	7,451	-0.01%
2022/04/28	1	28.90	3.1	28.97	28.85	-2.1	7,530	-0.03%
2022/04/27	10.1	28.32	0	0.00	28.75	10.1	7,545	0.13%
2022/04/26	1	29.50	0	0.00	29.20	1	7,622	0.01%
2022/04/25	9.1	29.45	0	0.00	29.20	9.1	7,678	0.12%
2022/04/22	2	31.05	1	31.40	31.05	1	7,645	0.01%
2022/04/21	7	31.60	1	31.60	31.60	6	7,709	0.08%
2022/04/20	8	32.21	1	32.35	32.30	7	7,785	0.09%
2022/04/18	2	31.50	1	31.75	31.30	1	8,049	0.01%
2022/04/15	2.5	31.91	1	31.85	31.90	1.5	8,136	0.02%
2022/04/14	7.1	32.58	0	0.00	32.30	7.1	8,330	0.08%
2022/04/13	3	32.65	0	0.00	32.85	3	8,546	0.04%
2022/04/12	2	32.33	0	0.00	32.50	2	9,449	0.02%
2022/04/11	7	33.22	1	33.25	32.70	6	9,696	0.06%
2022/04/08	6	34.28	1	34.25	34.15	5	9,656	0.05%
2022/04/07	5	35.18	8	34.51	34.05	-3	9,718	-0.03%
2022/04/01	0	0.00	2	35.80	35.90	-2	9,998	-0.02%
2022/03/31	7	36.04	2	35.50	35.50	5	11,313	0.04%
2022/03/30	3	35.53	10	35.88	35.95	-7	12,911	-0.05%
2022/03/29	3	34.98	3.3	35.06	34.90	-0.3	13,307	0.00%
2022/03/28	5	35.10	8	35.30	35.55	-3	13,210	-0.02%
2022/03/25	8	36.10	5	36.50	35.60	3	13,187	0.02%
2022/03/24	0	0.00	4	35.75	35.50	-4	13,079	-0.03%
2022/03/23	2	35.80	5	35.44	35.35	-3	13,109	-0.02%
2022/03/22	2	35.35	1.5	35.67	35.70	0.5	13,328	0.00%
2022/03/21	3	35.05	12	35.50	35.10	-9	13,991	-0.06%
2022/03/18	0	0.00	1	33.85	34.35	-1	14,029	-0.01%
2022/03/17	9	33.83	0	0.00	33.75	9	14,278	0.06%
2022/03/16	9	33.29	6	33.13	32.95	3	14,679	0.02%
2022/03/15	4	33.48	5	32.97	32.85	-1	14,651	-0.01%
2022/03/14	16	33.83	5	34.30	33.45	11	14,637	0.08%
2022/03/11	0	0.00	1	34.80	34.75	-1	14,521	-0.01%
2022/03/10	8	34.64	3	34.48	34.35	5	14,539	0.03%
2022/03/09	0	0.00	2	33.65	34.00	-2	14,477	-0.01%
2022/03/08	3	32.33	6	32.78	32.15	-3	14,571	-0.02%
2022/03/07	8	33.09	1	33.05	33.00	7	14,967	0.05%
2022/03/04	10	34.75	15	34.54	34.40	-5	15,099	-0.03%
2022/03/03	3	34.52	3	34.20	34.25	0	15,121	0.00%
2022/03/02	7.1	33.51	1	33.70	33.60	6.1	15,242	0.04%
2022/03/01	3.1	33.85	0	0.00	33.85	3.1	15,363	0.02%
2022/02/25	8	33.54	11	33.31	33.25	-3	15,621	-0.02%
2022/02/24	13.4	33.90	6	33.62	33.30	7.4	15,743	0.05%
2022/02/23	2.1	34.41	3	34.47	34.60	-0.9	15,845	-0.01%
2022/02/22	2	34.53	10	33.95	34.20	-8	16,268	-0.05%
2022/02/21	8	35.19	0	0.00	35.20	8	16,631	0.05%
2022/02/18	8	35.22	0	0.00	35.55	8	17,442	0.05%
2022/02/17	9	35.04	6	35.00	34.95	3	17,780	0.02%
2022/02/16	9.3	34.77	6	34.86	34.85	3.3	18,411	0.02%
2022/02/15	6	34.36	2	34.58	33.90	4	18,703	0.02%
2022/02/11	2	34.70	0	0.00	34.50	2	21,027	0.01%
2022/02/10	12	34.99	9	34.78	34.80	3	21,483	0.01%
2022/02/09	6	35.16	3	35.00	35.10	3	21,905	0.01%
2022/02/08	3	34.13	4	34.55	34.75	-1	22,079	0.00%
2022/02/07	3	33.25	0	0.00	33.95	3	22,587	0.01%
2022/01/26	1	31.95	0	0.00	31.95	1	22,967	0.00%
2022/01/25	1	32.15	1	32.80	32.10	0	23,820	0.00%
2022/01/24	0	0.00	3	32.30	32.80	-3	24,747	-0.01%
2022/01/21	8	33.50	2	34.20	33.40	6	26,168	0.02%
2022/01/19	7	34.34	0	0.00	34.10	7	28,672	0.02%
2022/01/18	1	35.00	5	34.65	34.10	-4	29,621	-0.01%
2022/01/14	1	33.05	5	33.29	33.55	-4	29,550	-0.01%
2022/01/13	3	34.05	1	34.20	34.00	2	29,675	0.01%
2022/01/12	9	34.63	1.1	34.11	34.30	7.9	29,584	0.03%
2022/01/11	3	34.87	1	34.50	34.50	2	29,498	0.01%
2022/01/10	0	0.00	1	35.75	35.75	-1	29,286	0.00%
2022/01/07	1	36.50	11	36.24	36.25	-10	29,165	-0.03%
2022/01/06	7	37.71	18	37.19	37.35	-11	28,931	-0.04%
2022/01/05	33	38.61	15	38.35	37.15	18	28,728	0.06%
2022/01/04	23	36.53	15	36.82	37.10	8	27,826	0.03%
2022/01/03	0	0.00	11	36.12	35.95	-11	27,520	-0.04%
2021/12/30	2	36.73	3	36.70	36.60	-1	27,480	0.00%
2021/12/29	13	36.90	2	36.75	36.65	11	27,441	0.04%
2021/12/28	11.2	37.53	13	37.05	36.90	-1.8	27,314	-0.01%
2021/12/27	56	38.71	36	37.88	37.60	20	27,062	0.07%
2021/12/24	82	38.23	134.1	38.88	39.95	-52.1	26,024	-0.20%	大賣/
2021/12/23	18	36.63	19	36.31	36.35	-1	24,424	0.00%
2021/12/22	1	35.65	2	35.40	35.20	-1	24,030	0.00%
2021/12/21	16	34.98	5	35.05	35.15	11	24,146	0.05%
2021/12/20	1	34.95	3	35.30	35.30	-2	24,258	-0.01%
2021/12/17	16	35.29	11	35.18	35.20	5	24,494	0.02%
2021/12/16	13	36.06	23	35.78	36.00	-10	25,278	-0.04%
2021/12/15	55	35.99	19	35.85	35.00	36	25,333	0.14%
2021/12/14	24	35.73	5	35.54	35.60	19	24,657	0.08%
2021/12/13	11	35.75	7	35.77	35.50	4	24,521	0.02%
2021/12/10	26	35.34	19	35.53	36.00	7	24,219	0.03%
2021/12/09	1	34.40	3	33.95	34.00	-2	23,755	-0.01%
2021/12/08	1	33.80	5	34.06	33.80	-4	23,674	-0.02%
2021/12/07	2	33.60	1	33.55	33.55	1	23,573	0.00%
2021/12/06	4	33.73	1	33.70	33.80	3	23,497	0.01%
2021/12/03	2	33.18	2	33.05	33.15	0	23,397	0.00%
2021/12/02	6	32.72	1	32.55	32.35	5	23,306	0.02%
2021/12/01	15	32.79	13	33.07	33.25	2	23,147	0.01%
2021/11/30	3.2	35.75	4	35.60	35.00	-0.8	22,756	0.00%
2021/11/29	7	34.24	7	33.81	34.50	0	22,557	0.00%
2021/11/26	5	34.33	8	34.56	34.40	-3	22,383	-0.01%
2021/11/25	13	35.09	1	34.55	34.40	12	22,180	0.05%
2021/11/24	0	0.00	1	34.90	34.75	-1	22,068	0.00%
2021/11/23	15	35.15	3	35.28	35.20	12	21,840	0.05%
2021/11/22	7	35.77	7	36.21	35.40	0	21,725	0.00%
2021/11/19	16	35.97	34	35.57	35.90	-18	21,562	-0.08%
2021/11/18	18	36.57	10	36.27	36.00	8	21,120	0.04%
2021/11/17	88	38.58	82	37.61	37.30	6	20,685	0.03%
2021/11/16	7	36.89	14	37.06	37.25	-7	19,849	-0.04%
2021/11/15	91	37.14	93	37.58	37.25	-2	19,423	-0.01%
2021/11/12	9.1	35.73	0	0.00	35.85	9.1	18,705	0.05%
2021/11/11	111	37.44	98	37.86	36.25	13	18,338	0.07%	大買/
2021/11/10	73	37.20	78	37.29	37.10	-5	17,216	-0.03%
2021/11/09	7	35.04	7	35.04	34.90	0	15,946	0.00%
2021/11/08	5	34.31	9	34.47	34.70	-4	15,597	-0.03%
2021/11/05	96.1	34.17	80	33.66	34.25	16.1	15,295	0.11%
2021/11/04	11	34.65	5	34.10	34.40	6	14,950	0.04%
2021/11/03	22	33.62	102	33.48	33.30	-80	14,421	-0.55%	大賣/
2021/11/02	204	35.76	472	34.92	33.10	-268	14,291	-1.88%	大買/大賣/鉅額交易
2021/11/01	107	36.01	46	35.76	36.30	61	13,606	0.45%	大買/
2021/10/29	43	34.28	50.1	34.45	34.60	-7.1	12,750	-0.06%
2021/10/28	318.2	32.89	57	32.15	32.20	261.2	11,254	2.32%	大買/鉅額交易
2021/10/27	21	30.43	50	31.30	31.95	-29	9,770	-0.30%
2021/10/26	38	30.00	59.4	30.19	29.05	-21.4	8,702	-0.25%
2021/10/25	2	28.23	1	28.20	28.45	1	7,660	0.01%
2021/10/21	0	0.00	6	28.12	28.00	-6	8,139	-0.07%
2021/10/19	7	27.34	1	27.30	27.35	6	7,935	0.08%
2021/10/18	0	0.00	1	26.90	26.95	-1	7,912	-0.01%
2021/10/15	1	26.80	0	0.00	26.80	1	7,937	0.01%
2021/10/14	0	0.00	1	26.60	26.45	-1	7,930	-0.01%
2021/10/13	3	26.70	0	0.00	26.60	3	7,905	0.04%
2021/10/12	1	27.40	1	27.25	27.25	0	7,841	0.00%
2021/10/08	12	28.25	0	0.00	28.05	12	7,779	0.15%
2021/10/07	0	0.00	2	27.80	28.55	-2	7,768	-0.03%
2021/10/06	2	27.50	2	28.13	27.50	0	7,741	0.00%
2021/10/05	2	28.18	1	28.40	28.30	1	7,721	0.01%
2021/10/04	7	28.84	6	28.92	28.80	1	7,622	0.01%
2021/10/01	5	28.56	16	28.76	28.50	-11	7,383	-0.15%
2021/09/30	5	28.54	0	0.00	28.45	5	7,122	0.07%
2021/09/29	1	28.40	6	28.48	28.25	-5	7,123	-0.07%
2021/09/28	3	28.58	30	28.51	28.75	-27	7,226	-0.37%
2021/09/27	5	28.50	82	28.51	28.10	-77	7,833	-0.98%
2021/09/24	37	28.94	200	28.85	28.90	-163	8,042	-2.03%	大賣/鉅額交易
2021/09/23	246	29.17	27	29.27	29.35	219	7,733	2.83%	大買/鉅額交易
2021/09/22	15	27.78	12.1	29.02	29.40	2.9	6,798	0.04%
2021/09/17	2	28.05	6	28.00	27.90	-4	6,444	-0.06%
2021/09/16	5	27.64	1	27.80	27.25	4	6,417	0.06%
2021/09/15	1	27.30	2	27.55	27.35	-1	6,317	-0.02%
2021/09/14	1	26.95	2	27.05	26.95	-1	6,255	-0.02%
2021/09/13	0	0.00	1	26.90	26.80	-1	6,254	-0.02%
2021/09/10	1	26.60	0	0.00	26.55	1	6,269	0.02%
2021/09/09	5	26.43	0	0.00	26.50	5	6,291	0.08%
2021/09/08	0	0.00	2	26.55	26.30	-2	6,296	-0.03%
2021/09/07	1	26.95	0	0.00	26.95	1	6,297	0.02%
2021/09/06	9	27.23	5	27.21	26.80	4	6,296	0.06%
2021/09/03	5	27.31	1	27.30	27.25	4	6,211	0.06%
2021/09/02	6	27.05	1	26.95	26.55	5	6,134	0.08%
2021/09/01	1	26.95	0	0.00	27.25	1	6,095	0.02%
2021/08/30	2	26.80	1	26.90	26.80	1	6,089	0.02%
2021/08/27	1	26.65	1	26.90	26.60	0	6,056	0.00%
2021/08/26	3	26.63	0	0.00	26.55	3	6,004	0.05%
2021/08/25	1	26.10	0	0.00	26.70	1	5,983	0.02%
2021/08/23	1	26.00	0	0.00	26.10	1	6,001	0.02%
2021/08/20	1	25.60	0	0.00	25.50	1	6,031	0.02%
2021/08/19	1	25.70	0	0.00	25.30	1	6,012	0.02%
2021/08/17	0	0.00	1	26.15	26.00	-1	6,029	-0.02%
2021/08/16	0	0.00	1	26.80	26.45	-1	6,022	-0.02%
2021/08/13	1	27.25	6	27.18	27.00	-5	5,997	-0.08%
2021/08/12	3	27.83	1	28.00	27.30	2	5,980	0.03%
2021/08/11	2	27.60	9	27.81	27.90	-7	5,844	-0.12%
2021/08/10	0	0.00	0.1	27.25	27.25	-0.1	5,705	0.00%
2021/08/09	2	27.95	4	28.00	27.80	-2	5,752	-0.03%
2021/08/06	4.1	28.27	3	28.38	28.45	1.1	5,749	0.02%
2021/08/05	34	27.81	2	27.78	27.50	32	5,460	0.59%
2021/08/02	1	27.15	0	0.00	27.10	1	5,506	0.02%
2021/07/30	4	26.90	1	27.15	26.95	3	5,531	0.05%
2021/07/29	7	27.17	4	27.16	27.05	3	5,629	0.05%
2021/07/28	1.1	27.41	11	27.48	27.50	-9.9	5,589	-0.18%
2021/07/27	13	28.06	14.4	28.22	28.30	-1.4	5,543	-0.02%
2021/07/23	5.1	26.20	0	0.00	26.30	5.1	5,234	0.10%
2021/07/22	0.1	26.30	0	0.00	26.10	0.1	5,367	0.00%
2021/07/21	0.1	26.00	0	0.00	25.90	0.1	5,396	0.00%
2021/07/20	2	26.50	0	0.00	26.45	2	5,393	0.04%
2021/07/19	2	27.00	0	0.00	26.95	2	5,420	0.04%
2021/07/16	5	26.85	0	0.00	26.85	5	5,517	0.09%
2021/07/15	0	0.00	1	26.65	26.75	-1	5,614	-0.02%
2021/07/14	2	26.53	0	0.00	26.50	2	5,657	0.04%
2021/07/13	1	27.70	17	27.29	27.15	-16	5,649	-0.28%
2021/07/12	4	26.90	1	27.05	27.55	3	5,613	0.05%
2021/07/09	9	26.98	1	26.85	26.85	8	5,555	0.14%
2021/07/08	2	27.40	0	0.00	27.25	2	5,633	0.04%
2021/07/07	2.1	27.43	2	27.60	27.35	0.1	5,739	0.00%
2021/07/06	10	28.10	1	27.90	27.90	9	5,753	0.16%
2021/07/05	16.1	29.04	7	28.86	28.85	9.1	5,841	0.16%
2021/07/02	16	28.60	21	28.91	28.90	-5	5,701	-0.09%
2021/07/01	6	27.39	2	27.50	27.50	4	5,185	0.08%
2021/06/30	0	0.00	1	26.05	26.00	-1	5,396	-0.02%
2021/06/29	15	25.85	10	26.06	25.85	5	5,802	0.09%
2021/06/28	4	26.44	0	0.00	26.25	4	5,815	0.07%
2021/06/25	6	27.53	2	27.50	27.70	4	5,871	0.07%
2021/06/24	5	27.27	0	0.00	27.15	5	5,800	0.09%
2021/06/23	1	27.15	1	27.10	27.15	0	5,794	0.00%
2021/06/22	0	0.00	1	27.10	26.80	-1	5,881	-0.02%
2021/06/16	0	0.00	1	27.30	27.15	-1	6,019	-0.02%
2021/06/15	0	0.00	1	26.95	27.15	-1	6,030	-0.02%
2021/06/07	0	0.00	1	26.70	26.50	-1	6,237	-0.02%
2021/06/04	0	0.00	14	26.46	26.30	-14	6,241	-0.22%
2021/06/03	3	26.95	0	0.00	26.85	3	6,280	0.05%
2021/06/02	1	27.10	0	0.00	26.80	1	6,332	0.02%
2021/05/31	7	26.55	5	26.50	26.40	2	6,475	0.03%
2021/05/26	11	25.78	0	0.00	25.70	11	6,527	0.17%
2021/05/25	1	25.75	0	0.00	25.75	1	6,504	0.02%
2021/05/19	4.1	24.87	0	0.00	25.05	4.1	6,914	0.06%
2021/05/18	2	24.75	7	24.61	24.80	-5	6,952	-0.07%
2021/05/17	2	23.30	1	24.00	23.00	1	6,981	0.01%
2021/05/12	0	0.00	22	25.18	25.45	-22	6,988	-0.31%
2021/05/11	5	26.97	1	26.55	26.55	4	6,855	0.06%
2021/05/10	1	28.25	2	28.80	28.25	-1	6,814	-0.01%
2021/05/07	1	28.95	0	0.00	28.95	1	6,742	0.01%
2021/05/06	13	28.44	3	28.60	29.05	10	6,726	0.15%
2021/05/05	0	0.00	2	27.28	27.20	-2	6,620	-0.03%
2021/05/04	1	27.50	4	27.20	27.20	-3	6,710	-0.04%
2021/05/03	3	28.78	2	28.85	28.50	1	6,635	0.02%
2021/04/29	1	29.60	0	0.00	29.45	1	6,620	0.02%
2021/04/28	9	29.87	2	29.83	29.90	7	6,596	0.11%
2021/04/27	4	29.10	0	0.00	29.10	4	6,536	0.06%
2021/04/26	0.1	29.10	2	29.10	29.05	-1.9	6,546	-0.03%
2021/04/23	11.5	28.96	1	29.10	29.05	10.5	6,574	0.16%
2021/04/22	5	29.67	4	29.25	29.05	1	6,618	0.02%
2021/04/21	11	30.11	14	29.97	29.95	-3	6,558	-0.05%
2021/04/20	6	29.41	1	29.65	29.65	5	6,499	0.08%
2021/04/19	1	29.50	1	29.45	29.45	0	6,594	0.00%
2021/04/16	1	29.20	0	0.00	29.25	1	6,646	0.02%
2021/04/15	0	0.00	1	29.05	29.05	-1	6,984	-0.01%
2021/04/14	2.1	28.80	0	0.00	28.95	2.1	7,744	0.03%
2021/04/13	4	29.89	2	30.40	29.25	2	7,860	0.03%
2021/04/12	1	30.15	0.1	30.65	30.15	0.9	7,837	0.01%
2021/04/09	6	30.17	3	30.30	30.10	3	7,846	0.04%
2021/04/08	9	31.02	2	31.20	30.95	7	7,669	0.09%
2021/04/07	4	31.04	8	31.25	31.30	-4	7,565	-0.05%
2021/04/06	11	30.97	32.2	31.03	31.35	-21.2	7,343	-0.29%
2021/04/01	26	29.79	39	29.84	29.90	-13	6,835	-0.19%
2021/03/30	6	29.13	3	29.12	29.15	3	6,609	0.05%
2021/03/29	2	28.65	3	28.67	28.65	-1	6,537	-0.02%
2021/03/25	1	28.75	7	28.85	28.70	-6	6,643	-0.09%
2021/03/24	1	28.70	0	0.00	28.60	1	6,640	0.02%
2021/03/23	0	0.00	1	28.90	28.75	-1	6,679	-0.01%
2021/03/22	5	28.95	3	29.05	29.20	2	6,663	0.03%
2021/03/19	10	28.85	0	0.00	28.90	10	6,684	0.15%
2021/03/18	1	28.65	0	0.00	28.70	1	6,677	0.01%
2021/03/17	3	28.67	0	0.00	28.65	3	6,757	0.04%
2021/03/15	6	28.38	1	28.55	28.35	5	6,999	0.07%
2021/03/12	1	28.75	0	0.00	28.55	1	7,075	0.01%
2021/03/11	7	28.48	14	28.63	28.70	-7	7,383	-0.09%
2021/03/10	0.6	28.65	0	0.00	28.55	0.6	7,414	0.01%
2021/03/09	0	0.00	1	28.65	28.60	-1	7,626	-0.01%
2021/03/08	5	29.30	3	28.98	28.95	2	7,746	0.03%
2021/03/05	5	28.80	0	0.00	29.30	5	7,831	0.06%
2021/03/03	1	28.55	2	28.60	28.75	-1	8,118	-0.01%
2021/03/02	4	29.18	16	28.89	28.90	-12	8,466	-0.14%
2021/02/25	1	29.40	1	29.55	29.40	0	9,524	0.00%
2021/02/24	3	29.63	1	29.60	29.30	2	9,629	0.02%
2021/02/23	4	29.98	3	29.82	29.70	1	9,582	0.01%
2021/02/22	7	30.19	9	30.03	30.10	-2	9,545	-0.02%
2021/02/19	1	29.00	2	29.75	29.75	-1	9,340	-0.01%
2021/02/18	0	0.00	4	29.14	29.15	-4	9,323	-0.04%
2021/02/17	0	0.00	9	28.87	28.95	-9	9,339	-0.10%
2021/02/05	0.1	28.90	0	0.00	28.85	0.1	9,308	0.00%
2021/02/04	4.1	29.19	2	29.08	29.10	2.1	9,358	0.02%
2021/02/03	1	28.55	1	28.50	28.50	0	9,326	0.00%
2021/02/01	13	27.67	3	27.95	27.90	10	9,682	0.10%
2021/01/28	1	28.80	0	0.00	28.80	1	9,829	0.01%
2021/01/27	6	28.85	0	0.00	29.15	6	9,855	0.06%
2021/01/26	3.6	29.06	1	29.30	28.85	2.6	9,887	0.03%
2021/01/25	3	28.37	1	28.25	28.40	2	9,849	0.02%
2021/01/22	0	0.00	2	28.35	28.60	-2	9,901	-0.02%
2021/01/21	2	27.95	0	0.00	27.95	2	9,941	0.02%
2021/01/20	5	28.69	0	0.00	28.20	5	10,007	0.05%
2021/01/19	1	29.20	23	29.22	29.20	-22	9,997	-0.22%
2021/01/18	3	28.80	0	0.00	29.15	3	10,064	0.03%
2021/01/15	3	29.05	1	29.70	28.80	2	10,122	0.02%
2021/01/14	3	29.25	1	29.35	29.55	2	10,154	0.02%
2021/01/13	6	29.02	0	0.00	29.05	6	10,198	0.06%
2021/01/12	1	28.90	10	29.13	29.00	-9	10,221	-0.09%
2021/01/11	11	29.70	0	0.00	29.65	11	10,156	0.11%
2021/01/08	17	30.14	12	30.25	30.20	5	10,271	0.05%
2021/01/07	11	30.77	22	30.77	31.25	-11	10,264	-0.11%
2021/01/06	7	29.84	6	29.53	29.45	1	10,401	0.01%
2021/01/05	6	29.74	5	29.60	29.50	1	10,848	0.01%
2021/01/04	1	29.55	12	29.46	29.30	-11	10,806	-0.10%
2020/12/31	2	29.08	0	0.00	28.95	2	10,719	0.02%
2020/12/30	3	29.05	3	29.03	29.00	0	10,720	0.00%
2020/12/29	4	28.96	0	0.00	28.85	4	10,861	0.04%
2020/12/28	0	0.00	4	28.75	29.05	-4	10,807	-0.04%
2020/12/25	6	28.83	1	28.95	28.85	5	10,741	0.05%
2020/12/24	2	28.85	0	0.00	29.05	2	10,699	0.02%
2020/12/23	0	0.00	4	28.65	28.45	-4	10,545	-0.04%
2020/12/22	7	28.31	1	28.30	27.80	6	10,587	0.06%
2020/12/21	14	27.70	12	28.14	28.20	2	10,567	0.02%
2020/12/18	2	28.00	8	28.09	28.00	-6	10,552	-0.06%
2020/12/17	7	28.29	0	0.00	28.30	7	10,550	0.07%
2020/12/15	4	28.13	1	28.15	28.05	3	10,752	0.03%
2020/12/14	15	28.68	0	0.00	28.75	15	10,775	0.14%
2020/12/10	3	29.25	4	29.05	28.95	-1	10,799	-0.01%
2020/12/08	5	29.71	1	29.75	29.65	4	10,686	0.04%
2020/12/07	7	30.27	8	30.42	30.10	-1	10,646	-0.01%
2020/12/04	6	29.64	3	29.50	29.55	3	10,389	0.03%
2020/12/03	9	29.78	4	29.88	29.65	5	10,475	0.05%
2020/12/02	16	29.75	15	29.68	29.35	1	10,456	0.01%
2020/12/01	8	29.12	3	29.18	29.25	5	10,437	0.05%
2020/11/30	5	29.54	3	29.57	29.55	2	10,438	0.02%
2020/11/27	1	28.90	1	29.00	28.90	0	10,370	0.00%
2020/11/26	19	29.02	16	28.79	28.60	3	10,410	0.03%
2020/11/25	37	29.18	68	28.96	28.70	-31	10,293	-0.30%
2020/11/24	57	27.81	35.5	28.06	28.00	21.5	9,916	0.22%
2020/11/23	1	27.00	6	26.76	27.05	-5	10,531	-0.05%
2020/11/20	0	0.00	1	26.40	26.50	-1	10,995	-0.01%
2020/11/19	0	0.00	2	26.43	26.35	-2	11,881	-0.02%
2020/11/17	27	26.36	27	26.35	26.30	0	12,330	0.00%
2020/11/16	0	0.00	2	26.60	26.50	-2	12,539	-0.02%
2020/11/13	0	0.00	10	26.70	26.70	-10	12,918	-0.08%
2020/11/12	6	26.82	3	26.70	26.70	3	12,992	0.02%
2020/11/11	20	26.55	23	26.75	27.00	-3	13,063	-0.02%
2020/11/10	21	26.85	20	26.83	26.60	1	13,212	0.01%
2020/11/09	12	27.16	2	27.50	27.25	10	13,237	0.08%
2020/11/06	41	27.02	46	26.81	26.95	-5	13,109	-0.04%
2020/11/05	5	27.23	16	27.06	27.05	-11	13,502	-0.08%
2020/11/04	40	26.71	35	26.82	26.70	5	14,041	0.04%
2020/11/03	5	26.68	1	26.90	26.65	4	14,123	0.03%
2020/11/02	11	26.16	0	0.00	26.25	11	14,129	0.08%
2020/10/30	1.5	26.12	1	26.65	26.10	0.5	14,159	0.00%
2020/10/29	18	26.24	19	26.52	26.60	-1	14,257	-0.01%
2020/10/28	36	26.95	41	26.84	26.80	-5	14,356	-0.03%
2020/10/27	13	26.74	11	26.80	26.65	2	14,261	0.01%
2020/10/26	31	27.09	31	27.11	27.00	0	14,253	0.00%
2020/10/23	8	26.99	8	26.99	26.80	0	14,219	0.00%
2020/10/22	8	27.03	9	26.75	26.65	-1	14,153	-0.01%
2020/10/21	0	0.00	2	26.75	26.60	-2	14,090	-0.01%
2020/10/20	2	26.53	8	26.48	26.55	-6	14,113	-0.04%
2020/10/19	2	26.65	2	26.60	26.40	0	14,127	0.00%
2020/10/16	10	26.53	14	26.54	26.30	-4	14,211	-0.03%
2020/10/15	17	27.14	20	27.33	26.70	-3	14,127	-0.02%
2020/10/14	22	27.21	21	27.49	27.35	1	13,843	0.01%
2020/10/13	7	26.85	12	26.63	26.85	-5	13,162	-0.04%
2020/10/12	13	25.31	0	0.00	25.40	13	12,871	0.10%
2020/10/06	3	25.25	0	0.00	25.20	3	13,424	0.02%
2020/09/29	10	24.00	3	23.80	23.85	7	13,506	0.05%
2020/09/28	1	23.60	1	23.75	24.00	0	13,556	0.00%
2020/09/25	2	23.30	0	0.00	23.30	2	13,669	0.01%
2020/09/24	11	24.25	0	0.00	24.05	11	13,606	0.08%
2020/09/23	0	0.00	1	24.75	24.65	-1	13,637	-0.01%
2020/09/22	2	25.10	1	25.05	24.90	1	13,792	0.01%
2020/09/21	1	26.30	6	26.05	25.55	-5	13,707	-0.04%
2020/09/18	7	25.71	1	25.75	25.85	6	13,614	0.04%
2020/09/17	0	0.00	2	25.50	25.40	-2	13,518	-0.01%
2020/09/16	0	0.00	1	25.25	25.15	-1	13,427	-0.01%
2020/09/15	2	25.23	3	25.32	25.35	-1	13,387	-0.01%
2020/09/14	3	24.57	1	24.85	24.70	2	13,326	0.02%
2020/09/11	2	24.50	0	0.00	24.30	2	13,291	0.02%
2020/09/10	0	0.00	1	25.10	25.05	-1	13,146	-0.01%
2020/09/09	11	25.25	10	25.35	25.30	1	13,065	0.01%
2020/09/08	10	25.78	10	25.75	25.65	0	12,970	0.00%
2020/09/07	2	25.60	10	25.65	25.60	-8	12,800	-0.06%
2020/09/04	3	24.85	32	24.98	25.40	-29	12,613	-0.23%
2020/09/03	33	25.67	2	25.25	25.30	31	12,470	0.25%
2020/09/02	12	25.71	18	25.64	25.50	-6	12,328	-0.05%
2020/09/01	7	25.56	11	25.44	25.25	-4	12,153	-0.03%
2020/08/31	9	26.39	8	25.93	25.85	1	11,924	0.01%
2020/08/28	6	26.05	44	26.11	26.20	-38	11,663	-0.33%
2020/08/27	14	26.62	32	26.17	26.30	-18	11,390	-0.16%
2020/08/26	13	25.82	5	25.84	25.65	8	10,297	0.08%
2020/08/25	9	25.66	7	25.83	26.40	2	9,697	0.02%
2020/08/24	6	24.54	2	24.90	24.95	4	8,780	0.05%
2020/08/21	1	23.60	1	24.15	24.00	0	8,376	0.00%
2020/08/20	18	23.55	10	23.09	23.40	8	8,269	0.10%
2020/08/19	7	25.90	6	25.77	25.45	1	7,991	0.01%
2020/08/18	3	24.50	2	24.78	24.80	1	7,530	0.01%
2020/08/17	9	25.00	0	0.00	24.70	9	7,421	0.12%
2020/08/14	2	24.45	1	24.55	24.85	1	7,251	0.01%
2020/08/13	4	24.58	1	24.05	24.00	3	7,003	0.04%
2020/08/12	7	24.55	0	0.00	24.55	7	6,865	0.10%
2020/08/11	8	24.73	0	0.00	24.80	8	6,718	0.12%
2020/08/10	11	24.54	4	24.94	25.30	7	6,250	0.11%
2020/08/07	2	23.40	3	23.48	23.50	-1	5,512	-0.02%
2020/08/05	0	0.00	4	23.25	23.30	-4	5,299	-0.08%
2020/08/04	0	0.00	1	23.90	23.30	-1	5,214	-0.02%
2020/08/03	4	23.14	2	23.15	23.20	2	5,131	0.04%
2020/07/31	0	0.00	4	22.56	22.50	-4	4,952	-0.08%
2020/07/30	4	22.49	6	22.63	22.70	-2	4,934	-0.04%
2020/07/29	5	21.90	4	22.10	22.75	1	4,872	0.02%
2020/07/24	0	0.00	3	22.10	22.35	-3	4,727	-0.06%
2020/07/23	6	23.35	12	23.13	22.95	-6	4,609	-0.13%
2020/07/21	15	22.95	0	0.00	22.40	15	4,421	0.34%
2020/07/20	1	22.55	1	22.60	22.65	0	4,303	0.00%
2020/07/17	6	23.27	32	23.17	23.15	-26	4,216	-0.62%
2020/07/16	9	23.33	14	23.40	23.60	-5	3,989	-0.13%
2020/07/15	10	22.59	21	22.27	22.70	-11	3,602	-0.31%
2020/07/14	13	21.58	22	21.48	22.30	-9	3,287	-0.27%
2020/07/13	4	21.09	2	21.20	21.10	2	3,001	0.07%
2020/07/10	1	21.30	1	21.30	21.10	0	2,971	0.00%
2020/07/03	0	0.00	1	20.35	20.50	-1	2,673	-0.04%
2020/07/02	1	20.50	0	0.00	20.55	1	2,662	0.04%
2020/07/01	0	0.00	1	20.75	21.00	-1	2,564	-0.04%
2020/06/30	1	19.75	1	19.70	19.65	0	2,359	0.00%
2020/06/29	1	19.55	0	0.00	19.55	1	2,360	0.04%
2020/06/18	2	20.63	0	0.00	20.65	2	2,366	0.08%
2020/06/17	2	20.60	0	0.00	20.65	2	2,377	0.08%
2020/06/11	20	20.90	0	0.00	20.50	20	2,549	0.78%
2020/06/08	1	21.00	0	0.00	21.00	1	2,685	0.04%
2020/06/03	0	0.00	1	20.85	20.80	-1	2,785	-0.04%
2020/05/28	2	20.48	0	0.00	20.40	2	2,816	0.07%
2020/05/26	0	0.00	6	20.65	20.40	-6	2,887	-0.21%
2020/05/20	1	20.55	0	0.00	20.50	1	2,976	0.03%
2020/05/19	0	0.00	4	20.60	20.55	-4	3,059	-0.13%
2020/05/14	2	20.30	0	0.00	20.00	2	3,180	0.06%
2020/05/12	0	0.00	1	20.45	20.50	-1	3,246	-0.03%
2020/05/11	2	20.40	0	0.00	20.40	2	3,273	0.06%
2020/05/08	3	20.50	1	20.45	20.40	2	3,271	0.06%
2020/05/07	1	20.80	0	0.00	21.20	1	3,191	0.03%
2020/04/30	0	0.00	5	20.65	20.90	-5	3,364	-0.15%
2020/04/24	5	20.05	0	0.00	20.10	5	3,622	0.14%
2020/04/17	1	20.05	0	0.00	19.90	1	3,946	0.03%
2020/04/16	0	0.00	1	20.05	20.00	-1	3,918	-0.03%
2020/04/15	4	20.05	0	0.00	20.10	4	3,922	0.10%
2020/04/14	0	0.00	1	19.85	20.00	-1	3,916	-0.03%
2020/04/13	1	19.45	3	19.57	19.80	-2	3,913	-0.05%
2020/04/08	0	0.00	2	19.10	19.25	-2	3,879	-0.05%
2020/04/07	0	0.00	1	18.60	18.65	-1	3,880	-0.03%
2020/04/06	1	18.25	0	0.00	18.30	1	3,965	0.03%
2020/04/01	1	18.10	0	0.00	18.10	1	3,974	0.03%
2020/03/25	1	17.70	0	0.00	17.70	1	3,884	0.03%
2020/03/23	0	0.00	1	15.60	16.10	-1	3,876	-0.03%
2020/03/20	5	16.60	0	0.00	16.85	5	3,879	0.13%
2020/03/19	0	0.00	2	16.35	15.35	-2	3,869	-0.05%
2020/03/17	0	0.00	1	17.20	17.40	-1	3,870	-0.03%
2020/03/13	2	18.25	2	18.10	18.80	0	3,864	0.00%
2020/03/11	0	0.00	2	21.68	21.30	-2	3,829	-0.05%
2020/03/10	0	0.00	7	21.43	21.85	-7	3,833	-0.18%
2020/03/09	3	22.32	2	22.15	22.05	1	3,775	0.03%
2020/03/06	1	22.95	10	22.95	22.95	-9	3,723	-0.24%
2020/03/05	1	23.30	0	0.00	23.30	1	3,712	0.03%
2020/03/03	2	23.53	0	0.00	23.30	2	3,815	0.05%
2020/03/02	3	23.50	8	22.85	23.10	-5	3,978	-0.13%
2020/02/27	10	23.53	0	0.00	23.35	10	4,062	0.25%
2020/02/25	11	23.82	0	0.00	24.05	11	4,137	0.27%
2020/02/24	0	0.00	3	24.00	24.05	-3	4,155	-0.07%
2020/02/21	1	24.50	0	0.00	24.35	1	4,146	0.02%
2020/02/20	20	24.40	0	0.00	24.50	20	4,153	0.48%
2020/02/19	1	24.30	0	0.00	24.35	1	4,138	0.02%
2020/02/17	1	23.50	4	23.55	24.05	-3	4,607	-0.07%
2020/02/13	2	23.60	0	0.00	23.35	2	4,508	0.04%
2020/02/10	4	22.70	0	0.00	22.65	4	4,491	0.09%
2020/02/07	0	0.00	30	23.00	22.95	-30	4,514	-0.66%
2020/02/06	0	0.00	3	23.20	23.35	-3	4,491	-0.07%
2020/02/05	3	22.90	0	0.00	22.50	3	4,420	0.07%
2020/02/04	13	22.80	0	0.00	22.80	13	4,384	0.30%
2020/02/03	21	21.80	14	21.73	22.50	7	4,378	0.16%
2020/01/31	0	0.00	2	22.95	23.30	-2	4,319	-0.05%
2020/01/30	1	22.90	33	23.05	22.85	-32	4,275	-0.75%
2020/01/20	1	25.35	0	0.00	25.35	1	4,161	0.02%
2020/01/17	2	25.15	0	0.00	25.10	2	4,193	0.05%
2020/01/16	1	25.20	0	0.00	25.25	1	4,164	0.02%
2020/01/15	1	25.15	0	0.00	25.15	1	4,079	0.02%
2020/01/14	1	25.25	4	24.99	25.00	-3	4,057	-0.07%
2020/01/13	15	24.63	2	24.85	24.85	13	3,956	0.33%
2020/01/09	0	0.00	4	23.89	23.95	-4	3,825	-0.10%
2020/01/08	0	0.00	8	23.60	23.60	-8	3,819	-0.21%
2020/01/06	0	0.00	12	24.09	23.95	-12	3,775	-0.32%
2020/01/02	2	24.50	5	24.55	24.40	-3	3,817	-0.08%
2019/12/31	0	0.00	5	24.25	24.15	-5	3,841	-0.13%
2019/12/30	1	24.60	6	24.58	24.50	-5	3,801	-0.13%
2019/12/20	1	23.85	0	0.00	23.80	1	3,629	0.03%
2019/12/18	0	0.00	1	23.80	23.75	-1	3,654	-0.03%
2019/12/13	0	0.00	30	23.73	23.60	-30	3,609	-0.83%
2019/12/12	0	0.00	1	24.05	23.95	-1	3,564	-0.03%
2019/12/11	1	24.10	3	24.20	24.20	-2	3,511	-0.06%
2019/12/05	0	0.00	2	23.75	23.60	-2	3,373	-0.06%
2019/11/29	0	0.00	5	23.65	23.60	-5	3,547	-0.14%
2019/11/28	0	0.00	33	24.00	23.90	-33	3,500	-0.94%
2019/11/27	2	24.70	0	0.00	24.35	2	3,552	0.06%
2019/11/25	1	23.80	0	0.00	23.70	1	3,296	0.03%
2019/11/22	5	23.28	1	23.35	23.40	4	3,240	0.12%
2019/11/20	0	0.00	5	23.20	23.15	-5	3,311	-0.15%
2019/11/18	0	0.00	1	23.15	23.15	-1	3,401	-0.03%
2019/11/15	3	23.25	4	23.36	23.25	-1	3,352	-0.03%
2019/11/14	1	23.30	13	22.85	22.95	-12	3,139	-0.38%
2019/11/13	5	21.85	0	0.00	21.85	5	2,844	0.18%
2019/11/12	21	21.80	0	0.00	21.85	21	2,892	0.73%
2019/11/11	23	21.90	42	21.90	21.60	-19	2,949	-0.64%
2019/11/08	0	0.00	2	22.58	22.60	-2	2,965	-0.07%
2019/11/07	0	0.00	1	22.55	22.55	-1	3,148	-0.03%
2019/11/04	2	22.65	10	22.65	22.65	-8	3,244	-0.25%
2019/10/25	0	0.00	1	22.50	22.50	-1	3,564	-0.03%
2019/10/18	21	21.95	1	22.05	22.20	20	3,477	0.58%
2019/10/16	0	0.00	21	21.85	21.75	-21	3,478	-0.60%
2019/10/09	1	22.05	8	22.10	22.00	-7	3,465	-0.20%
2019/10/08	1	22.00	0	0.00	22.00	1	3,443	0.03%
2019/10/07	0	0.00	2	21.65	22.30	-2	3,385	-0.06%
2019/10/04	0	0.00	1	21.60	21.45	-1	3,337	-0.03%
2019/10/03	0	0.00	1	21.50	21.50	-1	3,442	-0.03%
2019/10/01	21	21.56	0	0.00	21.50	21	3,465	0.61%
2019/09/27	5	21.50	21	21.45	21.30	-16	3,464	-0.46%
2019/09/23	5	22.50	0	0.00	22.50	5	3,460	0.14%
2019/09/17	0	0.00	1	22.00	21.90	-1	3,404	-0.03%
2019/09/12	0	0.00	2	22.28	22.25	-2	3,604	-0.06%
2019/09/10	0	0.00	1	22.15	22.10	-1	3,584	-0.03%
2019/09/09	1	22.70	1	22.60	22.35	0	3,556	0.00%
2019/09/06	1	22.70	0	0.00	22.65	1	3,516	0.03%
2019/09/05	1	22.90	0	0.00	22.95	1	3,455	0.03%
2019/09/04	0	0.00	2	22.40	22.65	-2	3,324	-0.06%
2019/08/30	0	0.00	1	22.35	22.15	-1	3,245	-0.03%
2019/08/23	9	21.95	5	22.05	22.05	4	3,080	0.13%
2019/08/22	2	23.35	0	0.00	23.40	2	2,951	0.07%
2019/08/14	4	23.30	0	0.00	23.10	4	2,666	0.15%
2019/08/12	4	23.33	5	23.44	23.55	-1	2,551	-0.04%
2019/08/08	0	0.00	2	22.60	22.75	-2	2,376	-0.08%
2019/08/07	8	22.30	0	0.00	22.25	8	2,279	0.35%
2019/08/06	2	21.60	0	0.00	21.90	2	2,291	0.09%
2019/08/01	0	0.00	2	22.50	22.50	-2	2,292	-0.09%
2019/07/31	1	22.20	0	0.00	22.70	1	2,251	0.04%
2019/07/30	4	22.60	4	22.94	22.50	0	2,184	0.00%
2019/07/25	0	0.00	1	21.60	21.60	-1	2,113	-0.05%
2019/07/22	0	0.00	1	21.40	21.35	-1	2,143	-0.05%
2019/07/19	2	21.25	0	0.00	21.20	2	2,235	0.09%
2019/07/18	6	21.30	0	0.00	21.05	6	2,247	0.27%
2019/07/17	0	0.00	1	21.35	21.35	-1	2,297	-0.04%
2019/07/15	9	21.45	0	0.00	21.45	9	2,511	0.36%
2019/07/11	0	0.00	2	21.10	21.15	-2	2,618	-0.08%
2019/07/09	4	21.15	0	0.00	21.15	4	2,893	0.14%
2019/07/08	0	0.00	1	20.80	20.85	-1	2,813	-0.04%
2019/07/04	0	0.00	1	20.75	20.70	-1	3,155	-0.03%
2019/06/26	1	20.30	0	0.00	20.20	1	3,426	0.03%
2019/06/24	0	0.00	7	20.30	20.25	-7	3,491	-0.20%
2019/06/21	1	20.50	5	20.85	20.45	-4	3,496	-0.11%
2019/06/20	14	21.17	15	21.15	21.10	-1	3,487	-0.03%
2019/06/13	0	0.00	3	19.65	19.60	-3	3,763	-0.08%
2019/05/31	5	19.85	5	19.72	19.70	0	4,548	0.00%
2019/05/29	2	18.78	0	0.00	18.95	2	5,010	0.04%
2019/05/24	0	0.00	30	19.05	19.05	-30	5,169	-0.58%
2019/05/23	6	18.99	0	0.00	18.95	6	5,190	0.12%
2019/05/21	10	19.40	1	19.15	19.45	9	5,266	0.17%
2019/05/16	0	0.00	20	20.05	19.85	-20	5,331	-0.38%
2019/05/14	0	0.00	2	20.05	20.20	-2	5,430	-0.04%
2019/05/10	3	21.10	0	0.00	20.60	3	5,498	0.05%
2019/05/03	5	22.96	0	0.00	22.80	5	5,639	0.09%
2019/05/02	0	0.00	1	22.95	22.90	-1	5,555	-0.02%
2019/04/29	0	0.00	1	22.20	22.20	-1	5,488	-0.02%
2019/04/26	10	22.39	0	0.00	22.25	10	5,475	0.18%
2019/04/25	20	22.85	0	0.00	22.75	20	5,471	0.37%
2019/04/22	1	23.15	0	0.00	22.90	1	5,439	0.02%
2019/04/19	0	0.00	13	22.52	22.45	-13	5,308	-0.24%
2019/04/17	2	22.45	0	0.00	22.60	2	5,158	0.04%
2019/04/15	2	22.45	2	22.48	22.50	0	4,977	0.00%
2019/04/12	1	21.70	0	0.00	21.80	1	4,825	0.02%
2019/04/10	1	22.35	2	22.13	22.10	-1	4,723	-0.02%
2019/04/09	32	21.74	4	21.80	21.80	28	4,415	0.63%
2019/04/01	2	20.85	1	20.55	20.55	1	4,156	0.02%
2019/03/27	0	0.00	2	21.00	20.75	-2	4,027	-0.05%
2019/03/21	6	21.88	2	21.70	21.70	4	3,969	0.10%
2019/03/20	20	21.00	3	21.10	21.50	17	4,124	0.41%
2019/03/13	0	0.00	1	21.60	21.15	-1	4,052	-0.02%
2019/03/12	1	21.50	2	21.38	21.30	-1	4,033	-0.02%
2019/03/11	3	21.02	0	0.00	21.15	3	4,010	0.07%
2019/03/08	0	0.00	3	22.00	22.60	-3	3,818	-0.08%
2019/03/06	0	0.00	1	22.50	22.30	-1	3,621	-0.03%
2019/03/05	16	22.40	3	22.20	22.10	13	3,530	0.37%
2019/03/04	0	0.00	4	22.63	23.00	-4	3,385	-0.12%
2019/02/27	0	0.00	1	21.55	21.50	-1	2,983	-0.03%
2019/02/25	7	21.04	5	21.10	21.00	2	2,837	0.07%
2019/02/21	0	0.00	1	21.00	21.10	-1	2,876	-0.03%
2019/02/20	4	21.05	0	0.00	20.90	4	2,815	0.14%
2019/02/19	5	21.00	4	20.95	20.95	1	2,785	0.04%
2019/02/18	3	21.00	0	0.00	20.75	3	2,743	0.11%
2019/02/15	1	20.90	3	21.03	20.90	-2	2,723	-0.07%
2019/02/13	0	0.00	2	21.05	20.75	-2	2,648	-0.08%
2019/02/12	0	0.00	1	20.65	20.65	-1	2,545	-0.04%
2019/02/11	2	20.25	6	20.28	20.25	-4	2,463	-0.16%
2019/01/30	0	0.00	2	20.15	20.10	-2	2,412	-0.08%
2019/01/29	6	19.82	1	20.00	20.00	5	2,272	0.22%
2019/01/28	0	0.00	8	19.65	19.75	-8	2,101	-0.38%
2019/01/16	2	19.98	0	0.00	19.95	2	2,122	0.09%
2019/01/08	1	19.25	0	0.00	19.25	1	1,946	0.05%
2019/01/07	8	19.25	0	0.00	19.20	8	1,935	0.41%
2019/01/04	2	18.55	0	0.00	18.60	2	1,924	0.10%
2019/01/02	3	19.00	0	0.00	18.90	3	1,971	0.15%
2018/12/21	4	19.20	0	0.00	19.20	4	2,030	0.20%
2018/12/19	20	19.45	0	0.00	19.30	20	2,027	0.99%
2018/12/17	0	0.00	2	20.48	20.10	-2	2,122	-0.09%
2018/12/13	11	20.85	12	20.84	20.70	-1	2,079	-0.05%
2018/12/12	3	19.45	0	0.00	20.15	3	1,712	0.18%
2018/12/04	3	19.65	0	0.00	19.60	3	1,677	0.18%
2018/11/30	0	0.00	2	18.45	18.80	-2	1,511	-0.13%
2018/11/20	2	18.20	0	0.00	18.25	2	1,547	0.13%
2018/11/02	1	18.95	0	0.00	18.70	1	1,744	0.06%
2018/10/24	5	18.05	0	0.00	18.00	5	1,658	0.30%
2018/10/18	2	18.23	0	0.00	18.30	2	1,678	0.12%
2018/10/17	0	0.00	24	18.35	18.35	-24	1,690	-1.42%
2018/10/16	27	18.69	3	18.45	18.35	24	1,688	1.42%
2018/10/12	1	18.15	0	0.00	18.35	1	1,656	0.06%
2018/10/09	0	0.00	4	19.80	19.65	-4	1,587	-0.25%
2018/10/05	1	19.90	0	0.00	19.70	1	1,578	0.06%
2018/10/04	1	20.35	8	20.23	20.20	-7	1,542	-0.45%
2018/10/03	0	0.00	18	20.50	20.40	-18	1,531	-1.18%
2018/09/17	5	20.35	0	0.00	20.55	5	1,352	0.37%
2018/09/14	1	20.40	0	0.00	20.40	1	1,297	0.08%
2018/09/10	9	19.65	0	0.00	19.55	9	1,254	0.72%
2018/09/07	7	20.15	0	0.00	19.90	7	1,250	0.56%
2018/08/31	4	20.25	0	0.00	20.25	4	1,281	0.31%
2018/08/27	2	20.60	2	20.65	20.65	0	1,270	0.00%
2018/08/23	0	0.00	1	20.35	20.30	-1	1,253	-0.08%
2018/08/15	1	19.50	0	0.00	19.60	1	1,225	0.08%
2018/08/13	2	19.40	0	0.00	19.30	2	1,213	0.16%
2018/08/09	3	20.35	0	0.00	19.80	3	1,169	0.26%
2018/08/07	1	19.95	0	0.00	20.00	1	1,049	0.10%
2018/08/02	0	0.00	1	19.45	19.35	-1	1,047	-0.10%
2018/07/09	1	17.90	0	0.00	18.00	1	1,220	0.08%
2018/07/03	5	19.20	15	19.15	18.90	-10	1,196	-0.84%
2018/07/02	10	19.05	0	0.00	19.15	10	1,190	0.84%
2018/06/27	2	18.90	0	0.00	18.70	2	1,163	0.17%
2018/06/25	2	19.05	0	0.00	19.00	2	1,155	0.17%
2018/06/19	2	19.30	0	0.00	19.30	2	1,162	0.17%
2018/06/07	3	19.70	3	19.38	19.40	0	1,126	0.00%
2018/06/06	5	19.17	0	0.00	19.05	5	1,055	0.47%
2018/06/05	5	19.32	0	0.00	19.30	5	1,046	0.48%
2018/06/04	3	19.35	0	0.00	19.35	3	1,067	0.28%
2018/06/01	5	19.40	0	0.00	19.30	5	1,075	0.47%
2018/05/30	2	18.90	0	0.00	18.90	2	1,078	0.19%
2018/05/23	0	0.00	2	18.70	18.65	-2	1,081	-0.18%
2018/05/22	2	18.75	0	0.00	18.75	2	1,093	0.18%
2018/05/04	0	0.00	1	18.85	18.50	-1	1,300	-0.08%
2018/04/24	0	0.00	1	19.35	19.25	-1	1,738	-0.06%
2018/04/20	1	20.05	0	0.00	20.05	1	2,095	0.05%
2018/04/17	1	20.40	1	20.35	20.15	0	2,028	0.00%
2018/04/16	0	0.00	3	20.55	20.55	-3	2,022	-0.15%
2018/03/29	0	0.00	2	20.60	20.55	-2	2,042	-0.10%
2018/03/28	0	0.00	2	20.70	20.65	-2	2,044	-0.10%
2018/03/27	2	20.73	0	0.00	20.75	2	2,050	0.10%
2018/03/26	1	20.60	0	0.00	20.65	1	2,041	0.05%
2018/03/15	1	21.65	0	0.00	21.60	1	2,010	0.05%
2018/03/14	0	0.00	1	21.50	21.60	-1	2,014	-0.05%
2018/03/08	6	21.15	0	0.00	21.15	6	1,999	0.30%
2018/02/22	0	0.00	1	21.05	21.20	-1	2,010	-0.05%
2018/02/21	3	21.20	0	0.00	21.20	3	2,002	0.15%
2018/02/09	2	20.28	4	20.55	20.65	-2	1,997	-0.10%
2018/02/07	1	21.15	0	0.00	21.15	1	1,990	0.05%
2018/02/06	2	21.23	2	21.30	21.10	0	1,976	0.00%
2018/02/05	0	0.00	3	22.20	22.35	-3	1,934	-0.16%
2018/02/02	6	22.73	0	0.00	22.70	6	1,928	0.31%
2018/02/01	3	22.95	0	0.00	22.70	3	1,937	0.15%
2018/01/31	1	22.75	0	0.00	22.75	1	1,916	0.05%
2018/01/30	8	23.35	0	0.00	22.95	8	1,904	0.42%
2018/01/29	1	23.25	2	23.15	23.25	-1	1,906	-0.05%
2018/01/26	7	23.80	2	23.50	23.45	5	1,867	0.27%
2018/01/25	2	22.95	0	0.00	23.00	2	1,626	0.12%
2018/01/24	1	22.45	0	0.00	22.50	1	1,515	0.07%
2018/01/23	2	22.40	0	0.00	22.40	2	1,509	0.13%
2018/01/19	2	22.60	0	0.00	22.60	2	1,511	0.13%
2018/01/18	3	23.00	0	0.00	22.90	3	1,485	0.20%
2018/01/17	4	23.09	1	23.50	23.40	3	1,425	0.21%
2018/01/11	0	0.00	6	21.45	21.25	-6	1,125	-0.53%
2018/01/05	0	0.00	3	22.10	21.95	-3	1,155	-0.26%
2018/01/02	3	22.35	0	0.00	22.20	3	1,230	0.24%