康舒 (6282)-中國信託-忠孝券商分點個股進出

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

康舒

(6282)

可現股當沖

股價
37.50
漲跌
▲0.10
漲幅
+0.27%
成交量
3,685張
產業
上市電子零組件類股
918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－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/05/31	1	37.45	1	37.75	37.50	0	6,503	0.00%
2024/05/30	1	37.40	1	37.40	37.40	0	6,558	0.00%
2024/05/29	27	37.85	12	37.91	37.70	15	6,636	0.23%
2024/05/28	1	37.85	5	37.75	38.10	-4	6,861	-0.06%
2024/05/27	12	37.38	1.5	37.17	37.65	10.5	7,290	0.14%
2024/05/24	17	36.58	13	36.45	36.40	4	7,376	0.05%
2024/05/23	2	37.25	3	37.15	37.15	-1	7,327	-0.01%
2024/05/22	0	0.00	6	37.88	37.75	-6	7,490	-0.08%
2024/05/21	2	37.65	3	37.93	38.00	-1	7,636	-0.01%
2024/05/20	1	37.65	5	37.80	37.60	-4	8,194	-0.05%
2024/05/17	2	37.48	6	37.32	37.45	-4	8,902	-0.04%
2024/05/16	0	0.00	10	37.35	37.35	-10	9,344	-0.11%
2024/05/15	5	37.35	1	37.65	37.10	4	9,841	0.04%
2024/05/14	0	0.00	1	37.25	37.35	-1	10,085	-0.01%
2024/05/13	1	37.55	1	37.30	37.20	0	10,200	0.00%
2024/05/10	0	0.00	3	37.10	37.55	-3	10,370	-0.03%
2024/05/09	3	37.68	3	37.88	37.30	0	10,844	0.00%
2024/05/08	10	37.31	2	37.25	37.95	8	10,925	0.07%
2024/05/07	15	38.25	0	0.00	38.30	15	11,028	0.14%
2024/05/06	5	38.82	2	38.90	38.90	3	11,092	0.03%
2024/05/03	22	39.42	3	39.67	39.35	19	10,976	0.17%
2024/05/02	1	39.30	1	39.25	40.00	0	10,957	0.00%
2024/04/30	3	39.82	0	0.00	39.75	3	10,972	0.03%
2024/04/29	1	39.85	0	0.00	39.90	1	10,992	0.01%
2024/04/26	1.1	39.80	2	39.50	39.50	-0.9	10,984	-0.01%
2024/04/25	8	39.93	2	40.03	39.85	6	10,967	0.05%
2024/04/24	4	39.90	21	40.08	40.40	-17	10,947	-0.16%
2024/04/23	9	39.16	4	38.98	38.85	5	10,931	0.05%
2024/04/22	6	40.57	1	39.55	39.35	5	10,877	0.05%
2024/04/19	8	39.99	13	40.05	39.50	-5	10,745	-0.05%
2024/04/18	6.5	40.82	2	40.75	40.40	4.5	10,615	0.04%
2024/04/17	8	40.78	12	40.60	40.75	-4	10,474	-0.04%
2024/04/16	19	38.81	6.5	38.68	38.30	12.5	10,305	0.12%
2024/04/15	2	39.95	5	40.04	39.90	-3	10,315	-0.03%
2024/04/12	21	40.45	21	40.54	40.45	0	10,271	0.00%
2024/04/11	34	40.16	19	40.19	40.25	15	10,156	0.15%
2024/04/10	1	39.30	2	39.33	39.20	-1	9,981	-0.01%
2024/04/09	1	38.75	4	38.73	39.00	-3	10,013	-0.03%
2024/04/08	1.1	38.84	2.1	38.45	38.50	-1.1	10,015	-0.01%
2024/04/03	6	38.94	21	39.02	38.85	-15	10,019	-0.15%
2024/04/02	8	39.04	2	39.00	39.10	6	10,097	0.06%
2024/04/01	20	39.41	2	39.28	39.40	18	10,145	0.18%
2024/03/29	2	38.85	30	38.90	38.75	-28	10,193	-0.27%
2024/03/28	4	38.95	50	38.94	38.90	-46	10,175	-0.45%
2024/03/27	3	39.02	0	0.00	39.00	3	10,146	0.03%
2024/03/26	3	39.33	0	0.00	39.15	3	10,103	0.03%
2024/03/25	2	39.90	0	0.00	39.90	2	10,099	0.02%
2024/03/22	1	40.40	15	40.41	40.20	-14	10,107	-0.14%
2024/03/21	3.2	40.09	11	40.18	40.30	-7.8	10,097	-0.08%
2024/03/20	4	39.71	0	0.00	39.65	4	10,091	0.04%
2024/03/19	1	39.90	0.2	40.10	39.80	0.8	10,154	0.01%
2024/03/18	0	0.00	28	39.37	39.65	-28	10,366	-0.27%
2024/03/15	0	0.00	14	39.18	39.80	-14	10,478	-0.13%
2024/03/14	1	39.05	52	39.30	39.20	-51	10,726	-0.48%
2024/03/13	25.2	39.33	3	39.90	39.05	22.2	10,774	0.21%
2024/03/12	1	40.50	5	40.40	40.30	-4	10,779	-0.04%
2024/03/11	0	0.00	25	40.02	40.00	-25	10,904	-0.23%
2024/03/08	10	39.73	106.2	39.72	39.85	-96.2	11,025	-0.87%	大賣/
2024/03/07	14	40.31	114	40.21	40.00	-100	11,118	-0.90%	大賣/
2024/03/06	8	41.31	13	41.27	41.10	-5	11,233	-0.04%
2024/03/05	3	41.53	7	41.66	41.60	-4	11,387	-0.04%
2024/03/04	15.2	42.14	3	41.93	41.80	12.2	11,485	0.11%
2024/03/01	14	42.48	19	42.48	42.25	-5	11,617	-0.04%
2024/02/29	26.3	41.80	37.5	41.67	42.60	-11.2	11,708	-0.10%
2024/02/27	25	39.80	1.1	40.50	39.50	23.9	11,723	0.20%
2024/02/26	1	40.67	2	41.00	40.60	-1	13,446	-0.01%
2024/02/23	8.2	40.91	2	40.75	40.55	6.2	15,113	0.04%
2024/02/22	8	41.38	0	0.00	41.50	8	15,239	0.05%
2024/02/21	27.5	41.90	43.4	42.15	41.45	-15.9	15,179	-0.10%
2024/02/20	64.2	43.64	30.2	43.90	42.85	34	14,721	0.23%
2024/02/19	43	43.60	17	43.73	43.85	26	14,197	0.18%
2024/02/16	13	43.47	36	43.62	43.55	-23	13,967	-0.16%
2024/02/15	28.1	42.43	47	42.21	42.20	-18.9	13,696	-0.14%
2024/02/05	41	40.93	17.3	41.35	41.70	23.7	13,589	0.17%
2024/02/02	12	41.73	5	41.85	41.35	7	13,461	0.05%
2024/02/01	12	42.11	21.6	41.91	42.00	-9.6	13,292	-0.07%
2024/01/31	15	41.18	13	41.03	40.80	2	12,842	0.02%
2024/01/30	4	40.98	6.5	41.02	40.50	-2.5	12,741	-0.02%
2024/01/29	1.1	40.66	42.5	40.41	40.65	-41.4	12,517	-0.33%
2024/01/25	4	39.38	0	0.00	39.35	4	12,422	0.03%
2024/01/24	16.1	39.93	9	40.05	39.85	7.1	12,460	0.06%
2024/01/23	3	40.00	8	40.05	40.05	-5	12,528	-0.04%
2024/01/22	0	0.00	4	39.34	39.45	-4	12,543	-0.03%
2024/01/19	2	38.83	1	39.00	38.85	1	12,579	0.01%
2024/01/18	2	37.65	2	38.15	38.30	0	12,595	0.00%
2024/01/17	1.2	38.21	6	38.28	37.90	-4.9	12,633	-0.04%
2024/01/16	5	38.85	0	0.00	38.85	5	12,610	0.04%
2024/01/15	1	38.95	2	39.38	39.35	-1	12,657	-0.01%
2024/01/12	3.1	39.21	0	0.00	38.95	3.1	12,760	0.02%
2024/01/11	1	39.85	1	40.00	39.45	0	12,847	0.00%
2024/01/10	1.5	38.60	3	38.63	38.75	-1.5	12,892	-0.01%
2024/01/09	6.1	39.74	2	39.25	38.90	4.1	12,968	0.03%
2024/01/08	0	0.00	2	39.80	39.90	-2	13,101	-0.02%
2024/01/05	11	40.15	0	0.00	39.65	11	13,182	0.08%
2024/01/04	6	39.89	0	0.00	39.75	6	13,377	0.04%
2024/01/03	5.7	40.13	0	0.00	40.10	5.7	13,467	0.04%
2024/01/02	4	40.99	0	0.00	40.85	4	13,473	0.03%
2023/12/29	1.3	41.02	1	41.05	41.10	0.3	13,509	0.00%
2023/12/28	2	41.30	0.5	41.55	41.25	1.5	13,529	0.01%
2023/12/27	7	41.09	12	40.96	40.90	-5	13,590	-0.04%
2023/12/26	10.3	41.00	16	41.18	41.30	-5.8	13,787	-0.04%
2023/12/25	0	0.00	3	40.85	40.50	-3	13,817	-0.02%
2023/12/22	2	40.53	1	40.45	40.45	1	13,842	0.01%
2023/12/21	3	40.50	1	40.55	40.55	2	13,877	0.01%
2023/12/20	1	40.65	3	40.75	40.90	-2	13,918	-0.01%
2023/12/19	3	39.87	5	40.05	40.00	-2	13,976	-0.01%
2023/12/18	2.5	40.18	0	0.00	40.05	2.5	14,091	0.02%
2023/12/15	4.3	40.91	5	40.87	40.50	-0.8	14,169	-0.01%
2023/12/14	3	40.57	14.3	40.51	40.55	-11.3	14,320	-0.08%
2023/12/13	15.2	40.50	2	41.00	40.05	13.2	14,340	0.09%
2023/12/12	9.5	41.57	2	41.25	41.25	7.5	14,203	0.05%
2023/12/11	2	42.95	6	42.48	42.00	-4	14,209	-0.03%
2023/12/08	0	0.00	4	42.05	41.75	-4	14,044	-0.03%
2023/12/07	1	41.85	17	42.17	41.80	-16	14,679	-0.11%
2023/12/06	6	41.50	0	0.00	41.50	6	14,734	0.04%
2023/12/05	5	41.46	12	41.38	41.60	-7	14,713	-0.05%
2023/12/04	10	41.73	15	41.75	41.25	-5	14,650	-0.03%
2023/12/01	18.1	42.23	3	42.35	42.10	15.1	14,631	0.10%
2023/11/30	5	41.95	4	41.65	41.90	1	14,758	0.01%
2023/11/29	5	41.71	2	41.90	41.65	3	14,853	0.02%
2023/11/28	14.5	42.00	7	41.91	41.80	7.5	15,043	0.05%
2023/11/27	11.1	42.66	5	42.58	42.30	6.1	14,918	0.04%
2023/11/24	33.5	43.48	54.1	43.64	43.70	-20.6	14,718	-0.14%
2023/11/23	101	44.82	81.5	44.63	43.75	19.5	14,331	0.14%
2023/11/22	132.2	42.62	126.3	43.40	44.10	5.9	12,667	0.05%	大買/大賣/
2023/11/21	21.1	40.22	23.1	40.06	40.70	-2	11,159	-0.02%
2023/11/20	2	39.15	11	39.26	39.45	-9	11,274	-0.08%
2023/11/17	32.3	39.23	0	0.00	38.95	32.3	11,838	0.27%
2023/11/16	27	39.29	11.5	39.13	39.45	15.5	12,003	0.13%
2023/11/15	16	38.34	6	38.29	38.35	10	11,935	0.08%
2023/11/14	16	37.31	1	37.90	37.15	15	12,047	0.12%
2023/11/13	3.5	37.80	4	38.23	38.40	-0.5	12,162	0.00%
2023/11/10	1	38.80	6	39.04	39.10	-5	12,194	-0.04%
2023/11/09	2	39.15	0	0.00	39.00	2	12,456	0.02%
2023/11/08	0	0.00	12.2	39.79	39.55	-12.2	12,864	-0.09%
2023/11/07	3.1	39.25	0	0.00	39.20	3.1	13,105	0.02%
2023/11/06	1	39.60	2.1	39.50	39.55	-1.1	14,180	-0.01%
2023/11/03	3.3	39.06	1	39.25	38.80	2.3	14,553	0.02%
2023/11/02	3	38.48	8	38.60	38.60	-5	14,975	-0.03%
2023/11/01	2	37.90	3.1	38.00	38.00	-1.1	15,472	-0.01%
2023/10/31	1	38.15	1	38.65	38.00	0	15,773	0.00%
2023/10/30	2	39.90	1	39.05	39.20	1	16,754	0.01%
2023/10/27	2	38.75	1	38.80	38.55	1	17,835	0.01%
2023/10/26	1	38.95	0	0.00	38.95	1	19,965	0.01%
2023/10/25	2	40.15	6	40.22	39.70	-4	20,822	-0.02%
2023/10/23	0	0.00	2	39.05	39.50	-2	22,787	-0.01%
2023/10/20	3.5	38.93	7	39.09	39.40	-3.5	23,267	-0.02%
2023/10/19	2	39.48	0	0.00	39.70	2	23,658	0.01%
2023/10/18	2.5	39.96	6	39.94	39.95	-3.5	24,055	-0.01%
2023/10/17	3	40.83	16	40.74	40.70	-13	24,732	-0.05%
2023/10/16	7.5	41.75	32	41.22	41.45	-24.5	25,612	-0.10%
2023/10/13	6	43.11	2	43.03	42.80	4	27,961	0.01%
2023/10/12	1	43.10	2	43.55	43.45	-1	30,081	0.00%
2023/10/11	7	42.94	8	42.56	42.35	-1	30,210	0.00%
2023/10/06	15	43.72	0.4	43.80	43.70	14.6	30,670	0.05%
2023/10/05	1	44.70	4	44.55	44.30	-3	31,388	-0.01%
2023/10/04	11.5	43.71	6	43.53	43.85	5.5	31,815	0.02%
2023/10/03	120	44.94	119	44.23	44.20	1	32,722	0.00%	大買/大賣/
2023/10/02	20	45.02	36.5	45.02	45.45	-16.5	33,628	-0.05%
2023/09/28	40	43.68	38	43.73	43.70	2	34,336	0.01%
2023/09/27	0	0.00	12	43.18	43.10	-12	35,761	-0.03%
2023/09/26	13	43.58	2.3	43.49	43.20	10.7	37,794	0.03%
2023/09/25	4	43.58	0	0.00	43.45	4	38,974	0.01%
2023/09/22	22	43.25	3	43.03	43.50	19	39,302	0.05%
2023/09/21	3	42.53	7	42.81	42.60	-4	39,267	-0.01%
2023/09/20	6.9	43.39	7	43.58	43.15	-0.2	39,189	0.00%
2023/09/19	25.5	44.16	1	43.60	43.40	24.5	39,311	0.06%
2023/09/18	5.5	45.02	8	44.84	44.65	-2.5	39,690	-0.01%
2023/09/15	18	46.04	19.2	45.97	45.75	-1.2	40,063	0.00%
2023/09/14	2	45.55	15	45.70	45.70	-13	40,128	-0.03%
2023/09/13	9	45.07	4	45.03	45.05	5	40,247	0.01%
2023/09/12	29	46.52	18.8	46.43	45.40	10.2	40,652	0.03%
2023/09/11	14	44.87	26	44.79	44.85	-12	40,603	-0.03%
2023/09/08	24.4	46.29	11	45.91	45.80	13.4	40,753	0.03%
2023/09/07	6.1	47.08	2	47.28	47.00	4.1	40,959	0.01%
2023/09/06	7.4	47.40	32	47.42	47.35	-24.6	41,183	-0.06%
2023/09/05	67	47.17	21.5	46.77	47.20	45.5	41,306	0.11%
2023/09/04	20.2	45.50	48.6	45.69	45.90	-28.4	41,445	-0.07%
2023/09/01	20	46.76	11	47.26	46.35	9	41,770	0.02%
2023/08/31	14.2	46.08	9	46.17	46.45	5.2	42,779	0.01%
2023/08/30	6.5	46.59	7.6	46.86	46.45	-1.1	44,062	0.00%
2023/08/29	2	46.58	11	46.25	46.55	-9	45,482	-0.02%
2023/08/28	14.5	46.11	7	46.07	46.35	7.5	46,384	0.02%
2023/08/25	15.1	47.07	4.3	47.12	46.85	10.8	46,902	0.02%
2023/08/24	59.1	47.55	43	48.03	47.10	16.1	46,948	0.03%
2023/08/23	35.5	48.53	87.5	49.13	47.85	-52	47,201	-0.11%
2023/08/22	14	50.35	2	50.08	49.90	12	46,884	0.03%
2023/08/21	6	50.32	7	50.77	50.40	-1	46,749	0.00%
2023/08/18	40.2	51.10	14.5	51.95	50.20	25.7	47,029	0.05%
2023/08/17	11.7	51.05	7	51.90	51.90	4.7	47,268	0.01%
2023/08/16	8.3	50.25	5.2	50.54	50.60	3.1	47,831	0.01%
2023/08/15	4	50.60	21.5	50.70	50.80	-17.5	48,675	-0.04%
2023/08/14	24	49.95	5	49.48	49.10	19	49,027	0.04%
2023/08/11	20.5	51.02	31.3	51.23	50.90	-10.8	48,792	-0.02%
2023/08/10	134.5	52.55	109	51.31	50.90	25.5	48,516	0.05%	大買/大賣/
2023/08/09	15.5	53.45	7	53.31	52.90	8.5	47,486	0.02%
2023/08/08	10	54.38	49.2	54.53	54.30	-39.2	47,202	-0.08%
2023/08/07	22.2	54.02	22.3	53.02	54.60	-0.1	46,958	0.00%
2023/08/04	8.1	51.98	67	51.61	52.30	-58.9	46,645	-0.13%
2023/08/02	58	51.37	26.7	52.03	51.20	31.3	46,533	0.07%
2023/08/01	93.1	55.93	34.6	55.56	54.20	58.6	45,650	0.13%
2023/07/31	95.9	57.81	124.3	57.77	55.50	-28.4	44,794	-0.06%	大賣/
2023/07/28	67	54.45	45.9	54.62	54.90	21.1	42,884	0.05%
2023/07/27	62	53.50	78.1	52.91	54.40	-16.1	42,240	-0.04%
2023/07/26	52.5	51.48	98.5	51.46	51.80	-46	41,399	-0.11%
2023/07/25	37	52.63	40	52.86	51.80	-3	41,221	-0.01%
2023/07/24	34.4	51.84	40	51.95	51.70	-5.6	41,224	-0.01%
2023/07/21	36.1	53.25	40	53.38	53.30	-3.9	41,214	-0.01%
2023/07/20	55.3	54.88	56	55.12	54.40	-0.7	41,816	0.00%
2023/07/19	77.1	53.66	93	54.15	55.00	-15.9	41,858	-0.04%
2023/07/18	298.2	56.80	229	55.01	52.70	69.2	42,707	0.16%	大買/大賣/
2023/07/17	154.1	54.27	185	55.28	56.10	-30.9	42,738	-0.07%	大買/大賣/
2023/07/14	16	51.23	36	51.28	51.20	-20	41,616	-0.05%
2023/07/13	25.3	50.95	77	51.43	50.00	-51.7	41,722	-0.12%
2023/07/12	51.4	52.15	42.5	52.21	51.80	8.9	41,607	0.02%
2023/07/11	47.8	51.30	47	50.72	50.50	0.8	40,894	0.00%
2023/07/10	71	52.65	57	51.75	51.10	14	40,558	0.03%
2023/07/07	136	53.52	78	52.19	53.10	58	39,683	0.15%	大買/
2023/07/06	72	52.85	132	53.48	52.20	-60	38,769	-0.15%	大賣/
2023/07/05	100	54.46	119	54.30	53.60	-19	37,858	-0.05%	大賣/
2023/07/04	239	51.04	268	51.26	50.90	-29	36,367	-0.08%	大買/大賣/
2023/07/03	140	49.08	142	49.79	48.90	-2	34,318	-0.01%	大買/大賣/
2023/06/30	7	46.03	41	45.69	46.45	-34	33,156	-0.10%
2023/06/29	31	44.37	0	0.00	44.10	31	32,804	0.09%
2023/06/28	12.1	44.66	21	44.91	44.30	-8.9	32,764	-0.03%
2023/06/27	5	44.84	31	44.49	44.50	-26	32,815	-0.08%
2023/06/26	41.3	46.29	5	45.80	45.55	36.3	32,644	0.11%
2023/06/21	16.5	48.44	39	48.29	48.80	-22.5	32,215	-0.07%
2023/06/20	8	47.20	3	47.38	46.90	5	31,953	0.02%
2023/06/19	26	46.87	40	46.77	46.65	-14	31,896	-0.04%
2023/06/16	22	48.44	10	48.13	47.70	12	31,826	0.04%
2023/06/15	47	48.24	34	48.58	48.45	13	31,480	0.04%
2023/06/14	22	47.34	12	47.12	47.00	10	31,053	0.03%
2023/06/13	46	47.35	17	47.11	47.55	29	30,911	0.09%
2023/06/12	9	48.01	12	48.23	47.60	-3	30,884	-0.01%
2023/06/09	24	47.60	13	47.95	47.90	11	30,833	0.04%
2023/06/08	50	47.85	30	48.41	47.20	20	30,866	0.06%
2023/06/07	46.2	48.53	12	48.69	48.10	34.2	30,694	0.11%
2023/06/06	79	48.87	187	48.99	49.20	-108	30,757	-0.35%	大賣/鉅額交易
2023/06/05	71	51.01	40	51.08	51.20	31	30,189	0.10%
2023/06/02	73	48.23	71	48.16	49.85	2	29,311	0.01%
2023/06/01	80	45.85	59	45.51	45.35	21	28,629	0.07%
2023/05/31	2	45.00	122	45.12	45.00	-120	27,799	-0.43%	大賣/鉅額交易
2023/05/30	24	43.79	10	43.89	43.60	14	27,272	0.05%
2023/05/29	80	44.19	71	44.42	44.05	9	27,500	0.03%
2023/05/26	63	42.57	51	42.55	42.15	12	27,080	0.04%
2023/05/25	75	43.97	86	43.72	43.50	-11	27,046	-0.04%
2023/05/24	76	44.14	42	44.28	43.90	34	27,509	0.12%
2023/05/23	147	43.93	61	44.15	43.70	86	28,127	0.31%	大買/
2023/05/22	222.2	43.90	92	44.17	43.70	130.2	27,785	0.47%	大買/鉅額交易
2023/05/19	173.5	43.11	75	43.49	42.50	98.5	26,995	0.36%	大買/
2023/05/18	35.3	41.72	26	41.53	42.20	9.3	26,067	0.04%
2023/05/17	37	40.21	20	40.09	39.95	17	25,602	0.07%
2023/05/16	61	39.29	0	0.00	39.25	61	25,599	0.24%
2023/05/15	1	39.40	1	38.80	38.95	0	25,739	0.00%
2023/05/12	11	39.23	1	39.55	39.55	10	26,196	0.04%
2023/05/11	16	39.00	12	39.41	38.80	4	27,085	0.01%
2023/05/10	7	40.20	10	40.21	40.10	-3	27,456	-0.01%
2023/05/09	11	41.09	2	41.80	40.85	9	28,203	0.03%
2023/05/08	12	42.48	7	42.37	42.55	5	28,589	0.02%
2023/05/05	7	41.76	3	41.55	41.70	4	28,955	0.01%
2023/05/04	15	41.90	0	0.00	42.25	15	29,544	0.05%
2023/05/03	4	42.24	37	42.59	42.10	-33	30,042	-0.11%
2023/05/02	56	43.16	27	43.16	43.20	29	30,939	0.09%
2023/04/28	34	43.18	28	43.51	42.30	6	31,074	0.02%
2023/04/27	129	43.46	123	43.50	43.45	6	30,334	0.02%	大買/大賣/
2023/04/26	20	42.44	32	42.18	42.75	-12	29,778	-0.04%
2023/04/25	82	43.99	121	44.20	43.00	-39	29,262	-0.13%	大賣/
2023/04/24	148	44.79	48.3	44.30	45.50	99.7	28,135	0.35%	大買/
2023/04/21	88	44.54	83	44.14	43.60	5	27,259	0.02%
2023/04/20	162.3	44.85	181	45.07	44.10	-18.7	25,445	-0.07%	大買/大賣/
2023/04/19	35	42.20	85.3	42.71	43.60	-50.3	22,841	-0.22%
2023/04/18	22.2	40.50	93	39.93	39.65	-70.8	21,741	-0.33%
2023/04/17	90.1	40.08	4.2	40.37	40.45	85.9	21,293	0.40%
2023/04/14	4.2	38.53	5	38.55	38.20	-0.8	20,859	0.00%
2023/04/13	7	39.11	0	0.00	38.70	7	20,818	0.03%
2023/04/12	4	39.40	0	0.00	39.55	4	20,666	0.02%
2023/04/11	5	39.50	0	0.00	39.10	5	20,577	0.02%
2023/04/10	1	39.00	4	39.20	38.90	-3	20,426	-0.01%
2023/04/07	2	38.70	0	0.00	38.80	2	20,339	0.01%
2023/04/06	1	38.25	0	0.00	38.25	1	20,286	0.00%
2023/03/31	0	0.00	4	38.65	38.55	-4	20,243	-0.02%
2023/03/30	3	38.40	0	0.00	38.25	3	20,171	0.01%
2023/03/29	11	38.44	0	0.00	38.20	11	20,138	0.05%
2023/03/28	5	38.28	65	38.31	38.25	-60	20,130	-0.30%
2023/03/27	8	39.15	3	39.52	39.00	5	19,980	0.03%
2023/03/24	5	38.84	7	39.16	39.15	-2	19,905	-0.01%
2023/03/23	18	39.13	11	39.32	38.95	7	19,818	0.04%
2023/03/22	11	40.44	5	40.48	40.05	6	19,608	0.03%
2023/03/21	16	40.95	27	40.84	40.55	-11	19,464	-0.06%
2023/03/20	7	39.70	13	39.55	40.00	-6	19,267	-0.03%
2023/03/17	13	40.57	2	40.80	40.20	11	19,160	0.06%
2023/03/16	4	40.39	1.2	40.38	40.30	2.8	18,916	0.01%
2023/03/15	33	41.00	29	41.07	40.65	4	18,713	0.02%
2023/03/14	21	40.55	23	40.69	40.45	-2	18,427	-0.01%
2023/03/13	62	40.05	58	40.29	40.40	4	18,211	0.02%
2023/03/10	12	39.93	27	39.70	39.60	-15	18,022	-0.08%
2023/03/09	62	41.05	23	41.65	41.00	39	17,743	0.22%
2023/03/08	83	42.73	32	42.56	42.60	51	17,033	0.30%
2023/03/07	20	41.55	21	41.43	41.25	-1	16,222	-0.01%
2023/03/06	5	41.02	33	41.01	40.95	-28	15,670	-0.18%
2023/03/03	8	39.38	11	39.47	39.15	-3	14,883	-0.02%
2023/03/02	5	39.48	5	39.54	39.30	0	14,712	0.00%
2023/03/01	37	39.01	34	39.35	39.70	3	14,472	0.02%
2023/02/24	17	38.14	7	38.16	38.00	10	13,947	0.07%
2023/02/23	67	39.12	26	39.21	38.90	41	13,626	0.30%
2023/02/22	32	39.47	35	39.67	39.25	-3	13,325	-0.02%
2023/02/21	46	39.25	219	40.45	41.35	-173	12,743	-1.36%	大賣/鉅額交易
2023/02/20	47	38.05	50	38.07	38.00	-3	11,775	-0.03%
2023/02/17	31	37.76	54.9	37.67	37.85	-23.9	11,738	-0.20%
2023/02/16	13	37.37	11.1	37.38	37.45	1.9	11,607	0.02%
2023/02/15	6	37.33	0	0.00	36.95	6	11,476	0.05%
2023/02/14	34	36.90	3	37.43	36.80	31	11,304	0.27%
2023/02/13	12	37.78	5	37.68	37.40	7	11,196	0.06%
2023/02/10	62.1	38.26	17	38.65	37.80	45.1	11,041	0.41%
2023/02/09	196	38.67	76	38.34	38.75	120	10,531	1.14%	大買/鉅額交易
2023/02/08	93	37.89	91	36.93	36.85	2	9,585	0.02%
2023/02/07	73	36.38	60	36.62	37.85	13	8,994	0.14%
2023/02/06	268	38.32	276	37.96	38.35	-8	8,026	-0.10%	大買/大賣/
2023/02/03	66	38.18	64	38.06	38.30	2	7,409	0.03%
2023/02/02	181	37.21	209	37.81	38.00	-28	6,824	-0.41%	大買/大賣/
2023/02/01	113	35.88	136	36.36	36.45	-23	5,941	-0.39%	大買/大賣/
2023/01/31	57	34.39	60.1	34.65	35.20	-3.1	5,156	-0.06%
2023/01/30	1	32.60	26.3	32.54	32.60	-25.3	4,049	-0.62%
2023/01/16	15	29.25	0	0.00	29.15	15	3,596	0.42%
2023/01/13	2	29.55	0	0.00	29.20	2	3,613	0.06%
2023/01/12	7	29.39	0	0.00	29.35	7	3,685	0.19%
2023/01/11	0	0.00	1	29.75	29.70	-1	3,685	-0.03%
2023/01/10	1	29.70	0	0.00	29.65	1	3,701	0.03%
2023/01/05	3	30.60	2	30.45	30.40	1	3,744	0.03%
2023/01/03	0	0.00	6	30.20	30.60	-6	3,722	-0.16%
2022/12/30	0	0.00	7	29.79	29.85	-7	3,717	-0.19%
2022/12/29	5	29.30	0	0.00	29.45	5	3,859	0.13%
2022/12/27	0	0.00	1	30.50	30.35	-1	3,897	-0.03%
2022/12/21	0	0.00	5	30.24	30.00	-5	4,099	-0.12%
2022/12/16	6	30.53	0	0.00	30.10	6	4,159	0.14%
2022/12/15	0	0.00	8	31.23	31.00	-8	4,148	-0.19%
2022/12/14	1	30.90	0	0.00	30.85	1	4,128	0.02%
2022/12/13	0	0.00	3	30.42	30.35	-3	4,218	-0.07%
2022/12/06	6	30.70	7	30.50	30.20	-1	4,259	-0.02%
2022/12/05	7	30.99	5	31.20	31.10	2	4,283	0.05%
2022/12/02	1	30.95	6	31.17	30.90	-5	4,236	-0.12%
2022/12/01	0	0.00	6	30.42	30.35	-6	4,090	-0.15%
2022/11/30	1	30.05	0	0.00	30.00	1	4,014	0.02%
2022/11/29	0	0.00	4	29.84	30.15	-4	4,026	-0.10%
2022/11/25	8	29.93	6	30.35	29.85	2	4,051	0.05%
2022/11/24	0	0.00	2	30.03	29.95	-2	4,013	-0.05%
2022/11/22	1	29.30	0	0.00	29.30	1	4,025	0.02%
2022/11/21	2	29.85	0	0.00	29.65	2	4,037	0.05%
2022/11/18	12	29.81	0	0.00	29.60	12	4,047	0.30%
2022/11/17	1	30.05	11	30.28	30.05	-10	4,006	-0.25%
2022/11/16	7	30.09	3	30.60	29.90	4	3,918	0.10%
2022/11/15	6	30.27	14	30.30	30.40	-8	3,853	-0.21%
2022/11/14	0	0.00	5	29.55	29.55	-5	3,646	-0.14%
2022/11/11	3	29.30	0	0.00	29.15	3	3,639	0.08%
2022/11/10	6	29.18	1	29.40	29.05	5	3,731	0.13%
2022/11/09	3	29.87	4	29.83	29.45	-1	3,743	-0.03%
2022/11/08	0	0.00	1	29.65	29.50	-1	3,698	-0.03%
2022/11/07	2	29.58	0	0.00	29.55	2	3,673	0.05%
2022/11/04	0	0.00	7	29.46	29.85	-7	3,647	-0.19%
2022/11/03	2	29.08	0	0.00	29.00	2	3,582	0.06%
2022/10/28	9	27.49	0	0.00	27.40	9	3,635	0.25%
2022/10/26	5	27.95	9	27.96	27.60	-4	3,758	-0.11%
2022/10/21	0	0.00	14	27.44	27.45	-14	4,228	-0.33%
2022/10/20	17	27.27	0	0.00	27.30	17	4,225	0.40%
2022/10/19	1.1	27.91	0	0.00	27.85	1.1	4,199	0.03%
2022/10/18	0	0.00	5	28.25	28.25	-5	4,225	-0.12%
2022/10/17	5	27.40	0	0.00	27.80	5	4,251	0.12%
2022/10/13	0.4	27.85	3	27.20	27.20	-2.7	4,332	-0.06%
2022/10/11	6	28.69	6	28.84	28.75	0	4,388	0.00%
2022/10/07	1	29.80	0	0.00	29.60	1	4,430	0.02%
2022/10/06	2.2	29.84	11	29.89	29.85	-8.9	4,486	-0.20%
2022/10/05	0	0.00	5	29.05	28.90	-5	4,372	-0.11%
2022/10/04	2	28.50	10	28.75	28.75	-8	4,383	-0.18%
2022/09/29	0	0.00	10	28.30	28.20	-10	4,664	-0.21%
2022/09/28	20	28.56	20	27.65	27.75	0	4,663	0.00%
2022/09/26	7	28.60	2	28.25	27.80	5	4,633	0.11%
2022/09/21	0	0.00	7	30.20	30.05	-7	4,752	-0.15%
2022/09/20	1	29.95	13	29.78	30.30	-12	4,883	-0.25%
2022/09/19	17	28.99	0	0.00	28.85	17	4,809	0.35%
2022/09/16	4	29.93	1	30.35	29.60	3	4,830	0.06%
2022/09/15	6	29.93	0	0.00	29.55	6	4,799	0.13%
2022/09/14	6	28.53	6	29.06	29.45	0	4,721	0.00%
2022/09/13	0	0.00	5	29.20	29.20	-5	4,755	-0.11%
2022/09/12	0	0.00	22	29.35	29.30	-22	4,786	-0.46%
2022/09/08	20	28.85	1	28.50	28.90	19	4,750	0.40%
2022/09/07	2	28.05	1	28.00	28.10	1	4,776	0.02%
2022/09/06	0	0.00	1	29.20	28.50	-1	4,865	-0.02%
2022/09/05	7	28.96	0	0.00	28.85	7	4,866	0.14%
2022/09/02	5	29.52	1	29.50	29.45	4	4,858	0.08%
2022/09/01	4	29.78	0	0.00	29.55	4	4,867	0.08%
2022/08/31	4	30.39	8	29.90	30.30	-4	4,882	-0.08%
2022/08/30	2	29.50	2	29.75	29.55	0	4,830	0.00%
2022/08/29	7	29.46	6	29.44	29.50	1	4,860	0.02%
2022/08/25	6	30.70	0	0.00	30.70	6	4,802	0.12%
2022/08/22	1	30.90	0	0.00	30.55	1	4,838	0.02%
2022/08/17	11	30.45	5	30.45	30.25	6	4,779	0.13%
2022/08/16	1	31.25	1	31.15	31.20	0	4,682	0.00%
2022/08/15	1	31.25	6	31.28	31.25	-5	4,692	-0.11%
2022/08/11	1	30.30	0	0.00	30.30	1	4,891	0.02%
2022/08/10	0	0.00	8	30.37	30.30	-8	4,986	-0.16%
2022/08/09	4	30.15	2	30.10	30.10	2	4,986	0.04%
2022/08/08	5	29.65	3	29.32	29.70	2	4,982	0.04%
2022/08/05	1	30.20	5	30.35	29.95	-4	4,964	-0.08%
2022/08/04	6	29.63	1	30.05	29.90	5	4,959	0.10%
2022/08/03	13	30.71	5	30.80	30.50	8	4,927	0.16%
2022/08/02	1	31.20	0	0.00	31.35	1	4,893	0.02%
2022/08/01	19	32.24	10	32.04	31.95	9	4,889	0.18%
2022/07/29	11	31.08	10	31.35	31.90	1	4,757	0.02%
2022/07/28	0	0.00	2	30.55	30.40	-2	4,468	-0.04%
2022/07/26	5	30.70	0	0.00	30.10	5	4,433	0.11%
2022/07/25	5	30.85	5	31.00	31.00	0	4,395	0.00%
2022/07/22	6	31.46	1	31.35	31.35	5	4,372	0.11%
2022/07/21	0	0.00	8	31.40	31.75	-8	4,397	-0.18%
2022/07/20	4	31.85	12	31.58	31.20	-8	4,370	-0.18%
2022/07/19	1	30.70	0	0.00	31.50	1	4,411	0.02%
2022/07/15	5	30.65	5	31.15	31.10	0	4,350	0.00%
2022/07/14	0	0.00	6	30.86	30.90	-6	4,320	-0.14%
2022/07/12	0	0.00	2	29.25	29.25	-2	4,282	-0.05%
2022/07/11	0	0.00	2	30.48	30.20	-2	4,322	-0.05%
2022/07/08	0	0.00	10	30.01	30.30	-10	4,278	-0.23%
2022/07/07	2	28.80	0	0.00	28.90	2	4,186	0.05%
2022/07/06	3	28.65	7	28.88	28.60	-4	4,222	-0.09%
2022/07/04	2	28.20	0	27.60	27.55	2	4,364	0.05%
2022/07/01	1	29.15	3	29.43	28.35	-2	4,636	-0.04%
2022/06/30	13	29.09	3	29.52	28.80	10	4,741	0.21%
2022/06/29	18	30.39	13	30.28	30.20	5	4,745	0.11%
2022/06/28	11	30.75	13	30.59	30.80	-2	4,778	-0.04%
2022/06/27	9	29.93	0	0.00	29.80	9	4,773	0.19%
2022/06/24	0	0.00	8	29.48	29.80	-8	4,888	-0.16%
2022/06/23	3	28.88	2	28.78	28.90	1	4,897	0.02%
2022/06/22	0	0.00	2	28.10	28.45	-2	5,049	-0.04%
2022/06/21	0	0.00	2	28.33	28.75	-2	5,190	-0.04%
2022/06/20	5	27.65	5	27.20	27.20	0	5,300	0.00%
2022/06/17	5	27.60	5	28.50	28.30	0	5,413	0.00%
2022/06/16	2	28.90	2	29.60	28.60	0	5,606	0.00%
2022/06/15	4	29.40	8	29.38	29.35	-4	5,699	-0.07%
2022/06/14	0	0.00	2	28.43	28.90	-2	5,669	-0.04%
2022/06/13	6	28.54	2	28.65	28.45	4	5,760	0.07%
2022/06/10	1	29.15	1	29.20	29.30	0	5,851	0.00%
2022/06/09	6.2	29.76	1	29.85	29.65	5.2	6,019	0.09%
2022/06/08	0	0.00	1.1	29.76	29.70	-1.1	6,068	-0.02%
2022/06/06	0	0.00	0	29.45	29.30	0	6,325	0.00%
2022/06/02	2	29.30	0	0.00	29.30	2	6,407	0.03%
2022/06/01	0.1	29.65	10	29.53	29.45	-9.9	6,505	-0.15%
2022/05/31	7	29.21	5.3	29.44	29.15	1.7	6,659	0.02%
2022/05/30	1	29.30	0	0.00	29.40	1	6,732	0.01%
2022/05/27	5	28.95	0	0.00	28.90	5	6,752	0.07%
2022/05/26	5	28.70	0	0.00	28.55	5	6,779	0.07%
2022/05/25	0	0.00	5	28.90	28.95	-5	6,813	-0.07%
2022/05/23	7	29.36	0	0.00	28.80	7	6,884	0.10%
2022/05/20	50.4	30.01	57	30.14	29.40	-6.6	6,919	-0.10%
2022/05/19	3	28.85	18	29.34	29.60	-15	6,804	-0.22%
2022/05/18	40	29.06	23	29.32	29.45	17	6,814	0.25%
2022/05/17	0	0.00	6	28.04	28.50	-6	6,817	-0.09%
2022/05/12	5	26.70	0	0.00	26.55	5	6,994	0.07%
2022/05/09	0	0.00	2.2	27.61	27.15	-2.2	7,221	-0.03%
2022/05/06	0	0.00	1	28.90	28.70	-1	7,247	-0.01%
2022/05/05	14	29.57	14	29.77	29.75	0	7,312	0.00%
2022/05/03	1.2	28.97	0	0.00	28.75	1.2	7,377	0.02%
2022/04/27	3	28.12	0	0.00	28.75	3	7,545	0.04%
2022/04/25	7	29.61	0	0.00	29.20	7	7,678	0.09%
2022/04/22	2	31.30	5	31.05	31.05	-3	7,645	-0.04%
2022/04/21	7	31.73	0	0.00	31.60	7	7,709	0.09%
2022/04/20	7.5	32.15	11	32.44	32.30	-3.5	7,785	-0.04%
2022/04/19	0.5	31.95	0	0.00	32.05	0.5	7,852	0.01%
2022/04/18	6	31.58	0	0.00	31.30	6	8,049	0.07%
2022/04/15	11	31.92	1	31.95	31.90	10	8,136	0.12%
2022/04/14	2	32.58	1	32.80	32.30	1	8,330	0.01%
2022/04/13	2	32.60	0	0.00	32.85	2	8,546	0.02%
2022/04/12	4	32.43	1	32.35	32.50	3	9,449	0.03%
2022/04/11	19	33.05	3	32.92	32.70	16	9,696	0.17%
2022/04/08	0	0.00	1	34.25	34.15	-1	9,656	-0.01%
2022/04/07	3	35.53	35	36.06	34.05	-32	9,718	-0.33%
2022/04/06	37	35.60	12	35.79	35.70	25	9,652	0.26%
2022/04/01	5	35.70	4	35.39	35.90	1	9,998	0.01%
2022/03/31	2	35.43	0	0.00	35.50	2	11,313	0.02%
2022/03/30	0	0.00	4	35.54	35.95	-4	12,911	-0.03%
2022/03/29	3	35.68	3	35.70	34.90	0	13,307	0.00%
2022/03/28	8	35.50	6	35.10	35.55	2	13,210	0.02%
2022/03/25	5	35.80	21	36.06	35.60	-16	13,187	-0.12%
2022/03/24	1	35.60	5	35.57	35.50	-4	13,079	-0.03%
2022/03/23	2	35.65	5	35.57	35.35	-3	13,109	-0.02%
2022/03/22	3	35.58	0	0.00	35.70	3	13,328	0.02%
2022/03/21	23	35.44	22.1	35.01	35.10	1	13,991	0.01%
2022/03/18	6	34.34	17	34.34	34.35	-11	14,029	-0.08%
2022/03/17	0	0.00	2	33.50	33.75	-2	14,278	-0.01%
2022/03/16	15	33.52	28	33.50	32.95	-13	14,679	-0.09%
2022/03/15	44	33.24	34	33.46	32.85	10	14,651	0.07%
2022/03/14	25	33.38	15	33.33	33.45	10	14,637	0.07%
2022/03/11	11	34.54	11	34.67	34.75	0	14,521	0.00%
2022/03/10	3	34.63	2	34.75	34.35	1	14,539	0.01%
2022/03/09	36	33.52	37	33.77	34.00	-1	14,477	-0.01%
2022/03/08	1	32.00	12	32.43	32.15	-11	14,571	-0.08%
2022/03/07	7	33.04	1	33.35	33.00	6	14,967	0.04%
2022/03/04	3	34.77	3	34.48	34.40	0	15,099	0.00%
2022/03/03	2	34.40	2	34.55	34.25	0	15,121	0.00%
2022/03/01	1	33.85	1	33.80	33.85	0	15,363	0.00%
2022/02/25	1	33.80	0	0.00	33.25	1	15,621	0.01%
2022/02/24	2	33.35	0	0.00	33.30	2	15,743	0.01%
2022/02/23	2	34.53	2	34.40	34.60	0	15,845	0.00%
2022/02/22	7	34.16	1	34.20	34.20	6	16,268	0.04%
2022/02/21	1	35.35	1	35.10	35.20	0	16,631	0.00%
2022/02/18	5	35.25	26	35.27	35.55	-21	17,442	-0.12%
2022/02/17	3	35.23	0	0.00	34.95	3	17,780	0.02%
2022/02/16	0	0.00	1	34.80	34.85	-1	18,411	-0.01%
2022/02/15	1	34.40	2.5	34.42	33.90	-1.5	18,703	-0.01%
2022/02/14	1	33.55	0.5	33.60	33.60	0.5	19,805	0.00%
2022/02/11	3	34.48	4	34.38	34.50	-1	21,027	0.00%
2022/02/10	2	34.90	0	0.00	34.80	2	21,483	0.01%
2022/02/09	1.5	35.28	1	35.25	35.10	0.5	21,905	0.00%
2022/02/07	0	0.00	7	33.49	33.95	-7	22,587	-0.03%
2022/01/26	1	31.85	5	31.91	31.95	-4	22,967	-0.02%
2022/01/25	5	32.96	3	32.45	32.10	2	23,820	0.01%
2022/01/24	0	0.00	2	32.88	32.80	-2	24,747	-0.01%
2022/01/21	27	33.26	7	33.72	33.40	20	26,168	0.08%
2022/01/20	1	34.10	0	0.00	34.10	1	27,583	0.00%
2022/01/19	1	34.25	1	34.35	34.10	0	28,672	0.00%
2022/01/18	8	34.11	1	34.75	34.10	7	29,621	0.02%
2022/01/17	14	34.51	6.3	34.58	34.60	7.7	29,597	0.03%
2022/01/14	2.3	33.73	4	33.21	33.55	-1.7	29,550	-0.01%
2022/01/13	8	34.08	6	34.00	34.00	2	29,675	0.01%
2022/01/12	3	34.53	12	34.24	34.30	-9	29,584	-0.03%
2022/01/11	28	35.02	5	34.66	34.50	23	29,498	0.08%
2022/01/10	9	35.84	4	35.75	35.75	5	29,286	0.02%
2022/01/07	13	36.70	14	36.28	36.25	-1	29,165	0.00%
2022/01/06	57	37.44	48	37.34	37.35	9	28,931	0.03%
2022/01/05	60	38.23	26	37.64	37.15	34	28,728	0.12%
2022/01/04	9	36.87	7	37.00	37.10	2	27,826	0.01%
2022/01/03	8	36.12	8	36.19	35.95	0	27,520	0.00%
2021/12/30	10	36.74	1	36.55	36.60	9	27,480	0.03%
2021/12/29	10	36.83	5	36.50	36.65	5	27,441	0.02%
2021/12/28	13	37.39	14	37.27	36.90	-1	27,314	0.00%
2021/12/27	57	38.16	54	38.22	37.60	3	27,062	0.01%
2021/12/24	92	37.92	183.1	38.13	39.95	-91.1	26,024	-0.35%	大賣/
2021/12/23	22	36.29	61.2	36.79	36.35	-39.2	24,424	-0.16%
2021/12/22	5	35.30	2	35.15	35.20	3	24,030	0.01%
2021/12/21	0.5	35.10	2	35.03	35.15	-1.5	24,146	-0.01%
2021/12/20	104	35.01	100	35.35	35.30	4	24,258	0.02%	大買/
2021/12/17	14	35.04	0	0.00	35.20	14	24,494	0.06%
2021/12/16	2	36.15	14.4	36.10	36.00	-12.4	25,278	-0.05%
2021/12/15	140	36.19	104	35.64	35.00	36	25,333	0.14%	大買/大賣/
2021/12/14	0	0.00	3	35.70	35.60	-3	24,657	-0.01%
2021/12/13	13	36.05	4	35.83	35.50	9	24,521	0.04%
2021/12/10	16.4	35.61	15	35.63	36.00	1.4	24,219	0.01%
2021/12/09	1	34.10	1	34.00	34.00	0	23,755	0.00%
2021/12/08	1	33.90	3	33.95	33.80	-2	23,674	-0.01%
2021/12/07	0	0.00	2	33.60	33.55	-2	23,573	-0.01%
2021/12/06	1	34.00	1	33.80	33.80	0	23,497	0.00%
2021/12/03	3	33.10	7	33.21	33.15	-4	23,397	-0.02%
2021/12/02	7	32.41	6	32.68	32.35	1	23,306	0.00%
2021/12/01	30.2	32.78	6	32.73	33.25	24.2	23,147	0.10%
2021/11/30	14	35.28	18	35.79	35.00	-4	22,756	-0.02%
2021/11/29	16	34.06	10	34.46	34.50	6	22,557	0.03%
2021/11/26	14	34.57	18	34.79	34.40	-4	22,383	-0.02%
2021/11/25	2.1	35.19	0.1	34.80	34.40	2	22,180	0.01%
2021/11/24	7	34.71	11	34.94	34.75	-4	22,068	-0.02%
2021/11/23	16	35.29	4	35.50	35.20	12	21,840	0.05%
2021/11/22	4	35.71	0	0.00	35.40	4	21,725	0.02%
2021/11/19	21	36.21	14	36.10	35.90	7	21,562	0.03%
2021/11/18	10	36.25	40	36.28	36.00	-30	21,120	-0.14%
2021/11/17	25	38.33	25	38.61	37.30	0	20,685	0.00%
2021/11/16	32	36.74	11	36.75	37.25	21	19,849	0.11%
2021/11/15	59	37.09	93	37.58	37.25	-34	19,423	-0.18%
2021/11/12	66.1	36.12	77	35.67	35.85	-10.9	18,705	-0.06%
2021/11/11	76.1	37.52	53	37.02	36.25	23.1	18,338	0.13%
2021/11/10	184	36.88	399.1	36.65	37.10	-215.1	17,216	-1.25%	大買/大賣/鉅額交易
2021/11/09	325	35.15	320	35.32	34.90	5	15,946	0.03%	大買/大賣/
2021/11/08	89	34.55	113	34.40	34.70	-24	15,597	-0.15%	大賣/
2021/11/05	25	34.09	21	33.85	34.25	4	15,295	0.03%
2021/11/04	308	34.52	145	34.71	34.40	163	14,950	1.09%	大買/大賣/鉅額交易
2021/11/03	66.1	33.60	70	33.75	33.30	-3.9	14,421	-0.03%
2021/11/02	89	34.53	50.2	34.81	33.10	38.9	14,291	0.27%
2021/11/01	185	35.81	141	36.11	36.30	44	13,606	0.32%	大買/大賣/
2021/10/29	494	33.45	520	33.57	34.60	-26	12,750	-0.20%	大買/大賣/
2021/10/28	195	32.36	171	32.64	32.20	24	11,254	0.21%	大買/大賣/
2021/10/27	391.2	30.10	432.3	30.75	31.95	-41.1	9,770	-0.42%	大買/大賣/
2021/10/26	87	29.33	118	29.85	29.05	-31	8,702	-0.36%	大賣/
2021/10/25	0	0.00	8	28.29	28.45	-8	7,660	-0.10%
2021/10/22	2	27.95	1	27.80	27.95	1	7,743	0.01%
2021/10/21	5	28.35	0	0.00	28.00	5	8,139	0.06%
2021/10/20	0	0.00	5	27.38	27.55	-5	7,934	-0.06%
2021/10/19	12	27.39	12	27.35	27.35	0	7,935	0.00%
2021/10/18	19	26.95	2	26.95	26.95	17	7,912	0.21%
2021/10/15	5	26.82	1	26.85	26.80	4	7,937	0.05%
2021/10/14	0	0.00	5	26.45	26.45	-5	7,930	-0.06%
2021/10/13	9	26.92	1	26.75	26.60	8	7,905	0.10%
2021/10/12	5	27.67	0	0.00	27.25	5	7,841	0.06%
2021/10/08	1	28.20	0	0.00	28.05	1	7,779	0.01%
2021/10/07	13	28.07	42	28.40	28.55	-29	7,768	-0.37%
2021/10/06	14	27.85	28	27.68	27.50	-14	7,741	-0.18%
2021/10/05	11	28.25	5	28.32	28.30	6	7,721	0.08%
2021/10/04	24	28.79	2	28.83	28.80	22	7,622	0.29%
2021/10/01	106	28.52	153	28.65	28.50	-47	7,383	-0.64%	大買/大賣/
2021/09/30	32	28.70	27	28.64	28.45	5	7,122	0.07%
2021/09/29	80	28.37	53	28.56	28.25	27	7,123	0.38%
2021/09/28	39	28.38	22	28.40	28.75	17	7,226	0.24%
2021/09/27	7	28.46	7	28.21	28.10	0	7,833	0.00%
2021/09/24	33	29.06	33	29.13	28.90	0	8,042	0.00%
2021/09/23	87	29.42	89	29.48	29.35	-2	7,733	-0.03%
2021/09/22	72	28.70	205	28.28	29.40	-133	6,798	-1.96%	大賣/鉅額交易
2021/09/17	3	27.82	10	27.89	27.90	-7	6,444	-0.11%
2021/09/16	12	27.54	3	28.13	27.25	9	6,417	0.14%
2021/09/15	3.1	27.56	4	27.41	27.35	-0.9	6,317	-0.02%
2021/09/14	1	26.85	0	0.00	26.95	1	6,255	0.02%
2021/09/10	10	26.40	0	0.00	26.55	10	6,269	0.16%
2021/09/09	1	26.45	2	26.53	26.50	-1	6,291	-0.02%
2021/09/08	2	26.53	0	0.00	26.30	2	6,296	0.03%
2021/09/07	0	0.00	2.2	26.91	26.95	-2.2	6,297	-0.04%
2021/09/06	5	27.46	17	27.51	26.80	-12	6,296	-0.19%
2021/09/03	30	27.18	37	27.38	27.25	-7	6,211	-0.11%
2021/09/02	7	26.91	1	26.70	26.55	6	6,134	0.10%
2021/09/01	28	27.26	12	27.25	27.25	16	6,095	0.26%
2021/08/31	2	26.70	0	0.00	26.85	2	6,072	0.03%
2021/08/30	0	0.00	10	26.85	26.80	-10	6,089	-0.16%
2021/08/27	43	26.77	34	26.89	26.60	9	6,056	0.15%
2021/08/26	13	26.58	28	26.69	26.55	-15	6,004	-0.25%
2021/08/25	15	26.27	1	26.20	26.70	14	5,983	0.23%
2021/08/24	2	25.95	0	0.00	25.90	2	5,981	0.03%
2021/08/20	0	0.00	1	25.20	25.50	-1	6,031	-0.02%
2021/08/19	7	25.94	5	25.35	25.30	2	6,012	0.03%
2021/08/17	2	26.25	0	0.00	26.00	2	6,029	0.03%
2021/08/16	0	0.00	3	26.15	26.45	-3	6,022	-0.05%
2021/08/13	6	27.33	1	27.10	27.00	5	5,997	0.08%
2021/08/12	26.1	27.80	121	28.00	27.30	-94.9	5,980	-1.59%	大賣/
2021/08/11	72	27.65	32	27.82	27.90	40	5,844	0.68%
2021/08/10	6.1	27.47	2	27.53	27.25	4.1	5,705	0.07%
2021/08/09	7	28.07	9	27.98	27.80	-2	5,752	-0.03%
2021/08/06	51	28.16	42	28.61	28.45	9	5,749	0.16%
2021/08/05	42	27.75	115	27.82	27.50	-73	5,460	-1.34%	大賣/
2021/08/04	263	27.80	12	27.69	28.05	251	5,397	4.65%	大買/鉅額交易
2021/07/30	2	26.90	1	27.20	26.95	1	5,531	0.02%
2021/07/29	5	27.16	1	27.15	27.05	4	5,629	0.07%
2021/07/28	12	26.90	17	27.14	27.50	-5	5,589	-0.09%
2021/07/27	70	27.67	87	28.14	28.30	-17	5,543	-0.31%
2021/07/26	5	26.78	11	26.94	26.80	-6	5,184	-0.12%
2021/07/22	1	26.15	0	0.00	26.10	1	5,367	0.02%
2021/07/21	6	26.05	4	26.00	25.90	2	5,396	0.04%
2021/07/20	1	26.70	1	26.45	26.45	0	5,393	0.00%
2021/07/16	1	26.85	9	27.08	26.85	-8	5,517	-0.14%
2021/07/15	1	26.40	2	26.75	26.75	-1	5,614	-0.02%
2021/07/14	17	26.80	0	0.00	26.50	17	5,657	0.30%
2021/07/12	4	27.59	20	26.84	27.55	-16	5,613	-0.29%
2021/07/09	2	26.80	6	26.82	26.85	-4	5,555	-0.07%
2021/07/08	0	0.00	16	27.46	27.25	-16	5,633	-0.28%
2021/07/07	3	27.50	10	27.53	27.35	-7	5,739	-0.12%
2021/07/06	11	27.81	5	27.95	27.90	6	5,753	0.10%
2021/07/05	23	29.06	8	29.08	28.85	15	5,841	0.26%
2021/07/02	121	28.12	98	28.61	28.90	23	5,701	0.40%	大買/
2021/07/01	30	27.64	32	27.58	27.50	-2	5,185	-0.04%
2021/06/30	10	25.85	0	0.00	26.00	10	5,396	0.19%
2021/06/29	14	25.99	10	25.85	25.85	4	5,802	0.07%
2021/06/28	2	26.50	0	0.00	26.25	2	5,815	0.03%
2021/06/25	9	27.71	0	0.00	27.70	9	5,871	0.15%
2021/06/24	10	27.20	0	0.00	27.15	10	5,800	0.17%
2021/06/22	1	26.80	2	27.05	26.80	-1	5,881	-0.02%
2021/06/21	6	26.63	0	0.00	26.55	6	5,896	0.10%
2021/06/18	0	0.00	4	27.10	27.00	-4	5,929	-0.07%
2021/06/16	0	0.00	7	27.30	27.15	-7	6,019	-0.12%
2021/06/10	5	26.57	1	26.50	26.80	4	6,081	0.07%
2021/06/09	1	26.60	5	26.62	26.60	-4	6,117	-0.07%
2021/06/08	1	26.55	0	0.00	26.55	1	6,165	0.02%
2021/06/04	4	26.45	0	0.00	26.30	4	6,241	0.06%
2021/06/03	7	26.83	0	0.00	26.85	7	6,280	0.11%
2021/06/02	7	27.03	0	0.00	26.80	7	6,332	0.11%
2021/05/31	0	0.00	1	26.40	26.40	-1	6,475	-0.02%
2021/05/28	1	26.20	1	26.30	26.35	0	6,488	0.00%
2021/05/27	2	25.53	0	0.00	26.10	2	6,493	0.03%
2021/05/26	0	0.00	3	25.65	25.70	-3	6,527	-0.05%
2021/05/25	6	25.83	1	25.80	25.75	5	6,504	0.08%
2021/05/24	1	25.20	1	25.60	25.75	0	6,556	0.00%
2021/05/21	1	25.35	2	25.53	25.50	-1	6,611	-0.02%
2021/05/20	1	25.15	0	0.00	25.15	1	6,854	0.01%
2021/05/18	7	23.94	2	24.20	24.80	5	6,952	0.07%
2021/05/17	2	22.80	8	23.08	23.00	-6	6,981	-0.09%
2021/05/14	1	25.40	6	25.15	24.80	-5	6,950	-0.07%
2021/05/13	3	24.95	2	25.38	25.05	1	7,022	0.01%
2021/05/12	2	25.68	27	25.05	25.45	-25	6,988	-0.36%
2021/05/11	5	27.28	0	0.00	26.55	5	6,855	0.07%
2021/05/10	2	28.68	0	0.00	28.25	2	6,814	0.03%
2021/05/07	3	28.95	3	28.78	28.95	0	6,742	0.00%
2021/05/06	5	28.87	8	28.65	29.05	-3	6,726	-0.04%
2021/05/05	2	26.98	10	27.46	27.20	-8	6,620	-0.12%
2021/05/04	3	27.40	12	27.29	27.20	-9	6,710	-0.13%
2021/05/03	3	28.70	8	28.74	28.50	-5	6,635	-0.08%
2021/04/29	3	29.73	0	0.00	29.45	3	6,620	0.05%
2021/04/28	2	29.75	47	29.74	29.90	-45	6,596	-0.68%
2021/04/27	2	29.10	40	29.16	29.10	-38	6,536	-0.58%
2021/04/26	17	29.08	8	29.14	29.05	9	6,546	0.14%
2021/04/23	1	29.00	0	0.00	29.05	1	6,574	0.02%
2021/04/22	3	29.25	6	29.58	29.05	-3	6,618	-0.05%
2021/04/21	7	30.09	12	30.11	29.95	-5	6,558	-0.08%
2021/04/20	3	29.38	23	29.37	29.65	-20	6,499	-0.31%
2021/04/19	5	29.51	0	0.00	29.45	5	6,594	0.08%
2021/04/16	0	0.00	2	29.25	29.25	-2	6,646	-0.03%
2021/04/15	9	29.04	0	0.00	29.05	9	6,984	0.13%
2021/04/14	18	29.06	8	29.16	28.95	10	7,744	0.13%
2021/04/13	46	29.56	3	29.87	29.25	43	7,860	0.55%
2021/04/12	9	30.13	15	30.06	30.15	-6	7,837	-0.08%
2021/04/09	18	30.32	58	30.15	30.10	-40	7,846	-0.51%
2021/04/08	31	30.96	20	31.15	30.95	11	7,669	0.14%
2021/04/07	56	31.14	62	31.41	31.30	-6	7,565	-0.08%
2021/04/06	95	31.14	34	31.14	31.35	61	7,343	0.83%
2021/04/01	51	29.80	24	29.81	29.90	27	6,835	0.39%
2021/03/31	12	28.99	0	0.00	28.95	12	6,472	0.19%
2021/03/30	10	29.16	1	29.15	29.15	9	6,609	0.14%
2021/03/29	2	28.60	1	28.65	28.65	1	6,537	0.02%
2021/03/26	0	0.00	7	28.75	28.75	-7	6,590	-0.11%
2021/03/25	2	28.80	10	28.75	28.70	-8	6,643	-0.12%
2021/03/24	1	28.60	1	28.80	28.60	0	6,640	0.00%
2021/03/23	22	29.08	1	29.20	28.75	21	6,679	0.31%
2021/03/22	4	29.10	3	29.03	29.20	1	6,663	0.02%
2021/03/19	0	0.00	13	28.84	28.90	-13	6,684	-0.19%
2021/03/18	2	28.68	16	28.70	28.70	-14	6,677	-0.21%
2021/03/17	18	28.66	3	28.65	28.65	15	6,757	0.22%
2021/03/15	2	28.35	1	28.40	28.35	1	6,999	0.01%
2021/03/12	1	28.75	4	28.75	28.55	-3	7,075	-0.04%
2021/03/11	1	28.70	1	28.65	28.70	0	7,383	0.00%
2021/03/10	10	28.55	0	0.00	28.55	10	7,414	0.13%
2021/03/09	11	28.59	0	0.00	28.60	11	7,626	0.14%
2021/03/08	0	0.00	1	29.45	28.95	-1	7,746	-0.01%
2021/03/05	2	28.60	46	28.79	29.30	-44	7,831	-0.56%
2021/03/04	12	28.60	0	0.00	28.75	12	7,950	0.15%
2021/03/03	0	0.00	10.3	28.65	28.75	-10.3	8,118	-0.13%
2021/03/02	7	29.09	0	0.00	28.90	7	8,466	0.08%
2021/02/26	0	0.00	4	29.01	29.30	-4	9,090	-0.04%
2021/02/25	0	0.00	3	29.38	29.40	-3	9,524	-0.03%
2021/02/24	8	29.43	1	29.35	29.30	7	9,629	0.07%
2021/02/23	17	29.65	6	29.55	29.70	11	9,582	0.11%
2021/02/22	25.3	30.10	18	30.34	30.10	7.3	9,545	0.08%
2021/02/19	17	29.60	2	29.60	29.75	15	9,340	0.16%
2021/02/18	2	29.05	116	28.90	29.15	-114	9,323	-1.22%	大賣/鉅額交易
2021/02/17	118	28.67	0	0.00	28.95	118	9,339	1.26%	大買/鉅額交易
2021/02/05	8	28.86	0	0.00	28.85	8	9,308	0.09%
2021/02/04	0	0.00	2.3	29.13	29.10	-2.3	9,358	-0.02%
2021/02/03	0	0.00	2	28.80	28.50	-2	9,326	-0.02%
2021/02/02	3	27.90	3	28.30	28.20	0	9,438	0.00%
2021/02/01	8	27.48	12	27.48	27.90	-4	9,682	-0.04%
2021/01/29	8	28.26	0	0.00	28.20	8	9,673	0.08%
2021/01/28	1	28.60	0	0.00	28.80	1	9,829	0.01%
2021/01/26	1.3	29.24	10	28.97	28.85	-8.7	9,887	-0.09%
2021/01/25	1	28.40	1	28.35	28.40	0	9,849	0.00%
2021/01/22	2	28.55	1	28.50	28.60	1	9,901	0.01%
2021/01/21	3	28.17	1	28.45	27.95	2	9,941	0.02%
2021/01/20	5	28.47	5	28.80	28.20	0	10,007	0.00%
2021/01/19	2	29.20	1	29.35	29.20	1	9,997	0.01%
2021/01/18	1	28.80	1	29.20	29.15	0	10,064	0.00%
2021/01/15	10	28.87	7	29.16	28.80	3	10,122	0.03%
2021/01/14	1	29.40	70	29.35	29.55	-69	10,154	-0.68%
2021/01/13	1	29.05	0	0.00	29.05	1	10,198	0.01%
2021/01/12	12	29.15	1	28.90	29.00	11	10,221	0.11%
2021/01/11	4	29.71	5	29.76	29.65	-1	10,156	-0.01%
2021/01/08	81	29.94	16	30.08	30.20	65	10,271	0.63%
2021/01/07	110	30.87	85	30.98	31.25	25	10,264	0.24%	大買/
2021/01/06	6	29.43	10	29.88	29.45	-4	10,401	-0.04%
2021/01/05	6	29.70	15	29.60	29.50	-9	10,848	-0.08%
2021/01/04	10	29.31	5	29.40	29.30	5	10,806	0.05%
2020/12/31	1	29.00	0	0.00	28.95	1	10,719	0.01%
2020/12/28	5	28.79	0	0.00	29.05	5	10,807	0.05%
2020/12/25	6	28.83	0	0.00	28.85	6	10,741	0.06%
2020/12/24	0	0.00	4	28.95	29.05	-4	10,699	-0.04%
2020/12/23	0	0.00	5	28.10	28.45	-5	10,545	-0.05%
2020/12/22	3	28.10	1	28.50	27.80	2	10,587	0.02%
2020/12/21	1	27.55	5	28.23	28.20	-4	10,567	-0.04%
2020/12/18	6	27.91	2	28.20	28.00	4	10,552	0.04%
2020/12/17	11	28.65	5	28.40	28.30	6	10,550	0.06%
2020/12/16	2	28.33	5	28.35	28.50	-3	10,647	-0.03%
2020/12/15	10	28.08	0	0.00	28.05	10	10,752	0.09%
2020/12/14	10	28.85	0	0.00	28.75	10	10,775	0.09%
2020/12/11	4	28.60	10	28.34	28.55	-6	10,797	-0.06%
2020/12/10	14	28.92	5	29.12	28.95	9	10,799	0.08%
2020/12/09	7	29.66	6	29.70	29.45	1	10,678	0.01%
2020/12/08	12	29.73	0	0.00	29.65	12	10,686	0.11%
2020/12/07	17	30.26	17	30.40	30.10	0	10,646	0.00%
2020/12/04	6	29.58	0	0.00	29.55	6	10,389	0.06%
2020/12/03	10	29.59	4	29.73	29.65	6	10,475	0.06%
2020/12/02	6	29.56	8	29.78	29.35	-2	10,456	-0.02%
2020/12/01	8	29.24	1	29.00	29.25	7	10,437	0.07%
2020/11/30	1	29.35	11	29.74	29.55	-10	10,438	-0.10%
2020/11/27	6	29.05	3	29.07	28.90	3	10,370	0.03%
2020/11/26	9	28.87	5	28.85	28.60	4	10,410	0.04%
2020/11/25	15	28.83	48	29.14	28.70	-33	10,293	-0.32%
2020/11/24	17	27.82	44	28.07	28.00	-27	9,916	-0.27%
2020/11/23	3	26.75	6	26.80	27.05	-3	10,531	-0.03%
2020/11/20	6	26.50	0	0.00	26.50	6	10,995	0.05%
2020/11/19	0	0.00	2	26.45	26.35	-2	11,881	-0.02%
2020/11/18	30	26.50	0	0.00	26.40	30	12,277	0.24%
2020/11/17	5	26.31	1	26.30	26.30	4	12,330	0.03%
2020/11/16	7	26.50	5	26.60	26.50	2	12,539	0.02%
2020/11/13	1	26.75	0	0.00	26.70	1	12,918	0.01%
2020/11/12	4	26.64	2	26.78	26.70	2	12,992	0.02%
2020/11/11	1	26.55	1	26.80	27.00	0	13,063	0.00%
2020/11/10	8	26.87	0	0.00	26.60	8	13,212	0.06%
2020/11/09	7	27.34	10	27.60	27.25	-3	13,237	-0.02%
2020/11/06	0	0.00	4	27.00	26.95	-4	13,109	-0.03%
2020/11/05	2	27.00	3	27.30	27.05	-1	13,502	-0.01%
2020/11/04	1	26.70	1	26.75	26.70	0	14,041	0.00%
2020/11/03	1	26.55	0	0.00	26.65	1	14,123	0.01%
2020/11/02	3	25.98	12	26.04	26.25	-9	14,129	-0.06%
2020/10/30	2	26.30	4	26.13	26.10	-2	14,159	-0.01%
2020/10/29	3	25.95	1	26.35	26.60	2	14,257	0.01%
2020/10/28	2	26.85	1	27.15	26.80	1	14,356	0.01%
2020/10/27	3	26.75	3	26.85	26.65	0	14,261	0.00%
2020/10/26	2	27.15	8	27.04	27.00	-6	14,253	-0.04%
2020/10/23	5	27.00	9	27.02	26.80	-4	14,219	-0.03%
2020/10/22	4	26.65	13	27.05	26.65	-9	14,153	-0.06%
2020/10/21	1	26.80	10	26.92	26.60	-9	14,090	-0.06%
2020/10/20	2	26.55	0	0.00	26.55	2	14,113	0.01%
2020/10/19	4	26.48	2	26.48	26.40	2	14,127	0.01%
2020/10/16	17	26.63	12	26.45	26.30	5	14,211	0.04%
2020/10/15	31	26.97	2	27.05	26.70	29	14,127	0.21%
2020/10/14	25	27.47	62	27.40	27.35	-37	13,843	-0.27%
2020/10/13	70	26.13	104	26.29	26.85	-34	13,162	-0.26%	大賣/
2020/10/12	27	25.33	1	25.35	25.40	26	12,871	0.20%
2020/10/08	0	0.00	1	25.25	25.15	-1	13,148	-0.01%
2020/10/07	1	25.30	4	25.35	25.15	-3	13,411	-0.02%
2020/10/06	21	24.79	23	25.08	25.20	-2	13,424	-0.01%
2020/09/29	1	23.80	0	0.00	23.85	1	13,506	0.01%
2020/09/28	0	0.00	16	23.82	24.00	-16	13,556	-0.12%
2020/09/25	13	23.46	0	0.00	23.30	13	13,669	0.10%
2020/09/24	8	24.22	0	0.00	24.05	8	13,606	0.06%
2020/09/23	7	24.60	5	24.66	24.65	2	13,637	0.01%
2020/09/22	5	25.21	0	0.00	24.90	5	13,792	0.04%
2020/09/21	20	26.20	33	26.03	25.55	-13	13,707	-0.09%
2020/09/18	14	25.76	12	25.73	25.85	2	13,614	0.01%
2020/09/17	0	0.00	3	25.60	25.40	-3	13,518	-0.02%
2020/09/16	10	25.30	2	25.30	25.15	8	13,427	0.06%
2020/09/15	5	25.10	6	25.23	25.35	-1	13,387	-0.01%
2020/09/11	14	24.41	2	24.75	24.30	12	13,291	0.09%
2020/09/10	3	24.95	7	25.09	25.05	-4	13,146	-0.03%
2020/09/09	5	25.33	17	25.29	25.30	-12	13,065	-0.09%
2020/09/08	8	25.91	9	25.81	25.65	-1	12,970	-0.01%
2020/09/07	1	25.85	8	26.03	25.60	-7	12,800	-0.05%
2020/09/04	5	24.99	23	25.02	25.40	-18	12,613	-0.14%
2020/09/03	5	25.30	0	0.00	25.30	5	12,470	0.04%
2020/09/02	46	25.61	4	25.53	25.50	42	12,328	0.34%
2020/09/01	27	25.43	4	25.36	25.25	23	12,153	0.19%
2020/08/31	14	25.95	7	25.96	25.85	7	11,924	0.06%
2020/08/28	31	26.33	27	26.24	26.20	4	11,663	0.03%
2020/08/27	72	26.49	86	26.70	26.30	-14	11,390	-0.12%
2020/08/26	17	25.90	5	25.91	25.65	12	10,297	0.12%
2020/08/25	128	25.23	139	25.66	26.40	-11	9,697	-0.11%	大買/大賣/
2020/08/24	75	24.48	64	24.61	24.95	11	8,780	0.13%
2020/08/21	5	23.85	0	0.00	24.00	5	8,376	0.06%
2020/08/20	17	23.71	43	23.81	23.40	-26	8,269	-0.31%
2020/08/19	68	25.36	49	25.48	25.45	19	7,991	0.24%
2020/08/18	0	0.00	1	24.80	24.80	-1	7,530	-0.01%
2020/08/17	4	24.69	1	25.10	24.70	3	7,421	0.04%
2020/08/14	4	24.46	22	24.84	24.85	-18	7,251	-0.25%
2020/08/13	10	24.31	20	24.25	24.00	-10	7,003	-0.14%
2020/08/12	20	24.48	1	24.50	24.55	19	6,865	0.28%
2020/08/11	6	24.66	23	24.85	24.80	-17	6,718	-0.25%
2020/08/10	39	24.60	41	24.64	25.30	-2	6,250	-0.03%
2020/08/07	16	23.48	15	23.70	23.50	1	5,512	0.02%
2020/08/06	2	23.05	0	0.00	23.10	2	5,373	0.04%
2020/08/05	13	23.13	59	23.21	23.30	-46	5,299	-0.87%
2020/08/04	16	23.39	3	23.95	23.30	13	5,214	0.25%
2020/08/03	0	0.00	53	23.22	23.20	-53	5,131	-1.03%
2020/07/31	1	22.50	0	0.00	22.50	1	4,952	0.02%
2020/07/30	55	22.55	0	0.00	22.70	55	4,934	1.11%
2020/07/29	0	0.00	4	22.20	22.75	-4	4,872	-0.08%
2020/07/28	5	21.71	25	22.10	21.60	-20	4,798	-0.42%
2020/07/27	1	22.10	0	0.00	21.90	1	4,777	0.02%
2020/07/24	5	22.49	40	22.41	22.35	-35	4,727	-0.74%
2020/07/23	1	23.05	4	23.35	22.95	-3	4,609	-0.07%
2020/07/22	44	22.86	7	23.04	23.25	37	4,529	0.82%
2020/07/21	0	0.00	1	22.25	22.40	-1	4,421	-0.02%
2020/07/20	1	22.45	0	0.00	22.65	1	4,303	0.02%
2020/07/17	36	23.25	49	23.18	23.15	-13	4,216	-0.31%
2020/07/16	20	23.39	24	23.45	23.60	-4	3,989	-0.10%
2020/07/15	34	22.49	77	22.29	22.70	-43	3,602	-1.19%
2020/07/14	55	21.78	28	21.71	22.30	27	3,287	0.82%
2020/07/13	6	21.16	0	0.00	21.10	6	3,001	0.20%
2020/07/10	1	21.15	2	21.25	21.10	-1	2,971	-0.03%
2020/07/09	0	0.00	5	20.70	20.70	-5	2,861	-0.17%
2020/07/08	5	20.70	0	0.00	20.70	5	2,907	0.17%
2020/07/07	1	20.50	0	0.00	20.65	1	2,813	0.04%
2020/07/06	8	20.55	0	0.00	20.55	8	2,786	0.29%
2020/07/03	1	20.35	11	20.50	20.50	-10	2,673	-0.37%
2020/07/02	3	20.57	0	0.00	20.55	3	2,662	0.11%
2020/07/01	3	20.75	9	20.68	21.00	-6	2,564	-0.23%
2020/06/30	3	19.73	0	0.00	19.65	3	2,359	0.13%
2020/06/24	0	0.00	4	20.95	20.95	-4	2,304	-0.17%
2020/06/22	1	20.70	0	0.00	20.70	1	2,383	0.04%
2020/06/19	2	20.70	1	20.90	20.70	1	2,391	0.04%
2020/06/12	2	20.00	0	0.00	20.30	2	2,519	0.08%
2020/06/11	0	0.00	83	20.90	20.50	-83	2,549	-3.26%
2020/06/09	23	20.90	0	0.00	20.90	23	2,625	0.88%
2020/06/08	20	21.00	0	0.00	21.00	20	2,685	0.74%
2020/06/03	14	20.89	0	0.00	20.80	14	2,785	0.50%
2020/06/02	1	20.65	8	20.65	20.60	-7	2,799	-0.25%
2020/05/29	1	20.55	0	0.00	20.40	1	2,810	0.04%
2020/05/27	0	0.00	15	20.50	20.40	-15	2,837	-0.53%
2020/05/25	5	20.20	0	0.00	20.40	5	2,902	0.17%
2020/05/21	10	20.60	0	0.00	20.65	10	2,951	0.34%
2020/05/19	8	20.47	6	20.50	20.55	2	3,059	0.07%
2020/05/18	20	19.86	0	0.00	19.70	20	3,072	0.65%
2020/05/15	4	19.85	0	0.00	19.95	4	3,112	0.13%
2020/05/14	5	20.05	0	0.00	20.00	5	3,180	0.16%
2020/05/12	0	0.00	37	20.44	20.50	-37	3,246	-1.14%
2020/05/11	10	20.40	0	0.00	20.40	10	3,273	0.31%
2020/05/08	12	20.45	4	20.60	20.40	8	3,271	0.24%
2020/05/05	0	0.00	1	20.60	20.50	-1	3,310	-0.03%
2020/04/30	5	20.65	13	20.69	20.90	-8	3,364	-0.24%
2020/04/29	0	0.00	10	20.55	20.50	-10	3,390	-0.29%
2020/04/27	5	20.15	0	0.00	20.20	5	3,585	0.14%
2020/04/24	6	20.13	0	0.00	20.10	6	3,622	0.17%
2020/04/23	0	0.00	9	19.71	19.75	-9	3,599	-0.25%
2020/04/22	4	18.88	0	0.00	19.30	4	3,682	0.11%
2020/04/21	8	19.19	0	0.00	19.20	8	3,741	0.21%
2020/04/15	1	20.25	0	0.00	20.10	1	3,922	0.03%
2020/04/14	1	19.70	2	19.85	20.00	-1	3,916	-0.03%
2020/04/13	2	19.50	1	19.75	19.80	1	3,913	0.03%
2020/04/08	9	18.90	10	18.95	19.25	-1	3,879	-0.03%
2020/04/07	0	0.00	1	18.65	18.65	-1	3,880	-0.03%
2020/04/06	4	18.05	0	0.00	18.30	4	3,965	0.10%
2020/04/01	1	18.10	0	0.00	18.10	1	3,974	0.03%
2020/03/31	7	18.14	0	0.00	17.95	7	3,977	0.18%
2020/03/30	6	17.85	0	0.00	18.05	6	4,001	0.15%
2020/03/27	4	18.55	16	18.76	18.20	-12	4,021	-0.30%
2020/03/25	0	0.00	10	17.75	17.70	-10	3,884	-0.26%
2020/03/24	2	16.85	0	0.00	16.90	2	3,869	0.05%
2020/03/23	11	16.02	0	0.00	16.10	11	3,876	0.28%
2020/03/20	17	16.27	0	0.00	16.85	17	3,879	0.44%
2020/03/19	30	15.55	0	0.00	15.35	30	3,869	0.78%
2020/03/18	2	17.00	0	0.00	17.00	2	3,824	0.05%
2020/03/17	5	17.59	3	17.90	17.40	2	3,870	0.05%
2020/03/16	9	18.53	0	0.00	18.25	9	3,862	0.23%
2020/03/13	15	18.34	0	0.00	18.80	15	3,864	0.39%
2020/03/12	9	19.99	0	0.00	19.90	9	3,867	0.23%
2020/03/10	132	21.57	2	21.90	21.85	130	3,833	3.39%	大買/鉅額交易
2020/03/09	12	22.20	32	22.34	22.05	-20	3,775	-0.53%
2020/03/06	0	0.00	95	22.93	22.95	-95	3,723	-2.55%
2020/03/03	3	23.60	0	0.00	23.30	3	3,815	0.08%
2020/02/27	3	23.42	0	0.00	23.35	3	4,062	0.07%
2020/02/24	0	0.00	2	24.05	24.05	-2	4,155	-0.05%
2020/02/20	0	0.00	6	24.53	24.50	-6	4,153	-0.14%
2020/02/19	3	24.20	0	0.00	24.35	3	4,138	0.07%
2020/02/18	0	0.00	1	24.00	24.10	-1	4,320	-0.02%
2020/02/17	0	0.00	7	24.04	24.05	-7	4,607	-0.15%
2020/02/13	2	23.45	0	0.00	23.35	2	4,508	0.04%
2020/02/05	2	22.55	0	0.00	22.50	2	4,420	0.05%
2020/02/04	2	22.70	0	0.00	22.80	2	4,384	0.05%
2020/02/03	1	22.50	1	21.80	22.50	0	4,378	0.00%
2020/01/31	1	22.90	0	0.00	23.30	1	4,319	0.02%
2020/01/30	5	22.96	0	0.00	22.85	5	4,275	0.12%
2020/01/20	0	0.00	1	25.35	25.35	-1	4,161	-0.02%
2020/01/16	0	0.00	1	25.35	25.25	-1	4,164	-0.02%
2020/01/15	0	0.00	10	25.20	25.15	-10	4,079	-0.25%
2020/01/14	2	24.85	5	25.00	25.00	-3	4,057	-0.07%
2020/01/13	1	24.80	7	24.76	24.85	-6	3,956	-0.15%
2020/01/10	4	24.08	0	0.00	24.10	4	3,839	0.10%
2020/01/08	2	23.60	0	0.00	23.60	2	3,819	0.05%
2020/01/07	0	0.00	9	23.94	23.80	-9	3,796	-0.24%
2020/01/02	0	0.00	3	24.30	24.40	-3	3,817	-0.08%
2019/12/30	1	24.45	22	24.70	24.50	-21	3,801	-0.55%
2019/12/27	1	24.15	0	0.00	24.20	1	3,679	0.03%
2019/12/25	1	24.05	0	0.00	24.05	1	3,655	0.03%
2019/12/23	1	23.80	1	23.90	23.85	0	3,627	0.00%
2019/12/18	0	0.00	5	24.05	23.75	-5	3,654	-0.14%
2019/12/12	2	24.00	7	24.07	23.95	-5	3,564	-0.14%
2019/12/11	5	24.10	0	0.00	24.20	5	3,511	0.14%
2019/12/09	6	23.90	0	0.00	23.90	6	3,438	0.17%
2019/12/06	0	0.00	1	23.60	23.70	-1	3,371	-0.03%
2019/12/04	2	23.53	0	0.00	23.55	2	3,393	0.06%
2019/12/03	1	23.50	0	0.00	23.55	1	3,520	0.03%
2019/11/29	4	23.79	9	23.83	23.60	-5	3,547	-0.14%
2019/11/28	3	24.35	0	0.00	23.90	3	3,500	0.09%
2019/11/27	11.3	24.39	14	24.39	24.35	-2.8	3,552	-0.08%
2019/11/26	2	23.88	4	23.90	24.00	-2	3,402	-0.06%
2019/11/21	8	22.95	0	0.00	23.25	8	3,227	0.25%
2019/11/20	2.3	23.15	0	0.00	23.15	2.3	3,311	0.07%
2019/11/19	0	0.00	33	23.16	23.35	-33	3,395	-0.97%
2019/11/15	1	23.30	16	23.34	23.25	-15	3,352	-0.45%
2019/11/14	1	23.30	37	22.90	22.95	-36	3,139	-1.15%
2019/11/12	1	21.75	0	0.00	21.85	1	2,892	0.03%
2019/11/11	0	0.00	2	21.75	21.60	-2	2,949	-0.07%
2019/11/08	0	0.00	1	22.50	22.60	-1	2,965	-0.03%
2019/11/07	0	0.00	4	22.48	22.55	-4	3,148	-0.13%
2019/11/06	26	22.76	0	0.00	22.55	26	3,240	0.80%
2019/11/05	3	22.50	1	22.55	22.55	2	3,224	0.06%
2019/11/01	0	0.00	1	22.25	22.40	-1	3,224	-0.03%
2019/10/31	0	0.00	5	22.65	22.20	-5	3,258	-0.15%
2019/10/29	1	22.50	0	0.00	22.25	1	3,367	0.03%
2019/10/28	20	22.65	5	22.65	22.65	15	3,593	0.42%
2019/10/25	1	22.55	2	22.55	22.50	-1	3,564	-0.03%
2019/10/24	6	22.45	0	0.00	22.35	6	3,504	0.17%
2019/10/23	1	22.30	0	0.00	22.20	1	3,511	0.03%
2019/10/22	2	22.43	0	0.00	22.30	2	3,512	0.06%
2019/10/07	14	21.54	14	22.00	22.30	0	3,385	0.00%
2019/10/02	0	0.00	3	21.45	21.50	-3	3,470	-0.09%
2019/10/01	0	0.00	1	21.50	21.50	-1	3,465	-0.03%
2019/09/27	0	0.00	2	21.55	21.30	-2	3,464	-0.06%
2019/09/26	1	22.00	0	0.00	21.90	1	3,439	0.03%
2019/09/25	1	22.10	0	0.00	22.05	1	3,440	0.03%
2019/09/24	2	22.45	0	0.00	22.20	2	3,441	0.06%
2019/09/23	0	0.00	8	22.55	22.50	-8	3,460	-0.23%
2019/09/20	6	22.35	0	0.00	22.35	6	3,437	0.17%
2019/09/19	0	0.00	5	22.30	22.30	-5	3,406	-0.15%
2019/09/18	0	0.00	5	22.00	22.00	-5	3,392	-0.15%
2019/09/17	0	0.00	2	22.00	21.90	-2	3,404	-0.06%
2019/09/10	2	22.13	1	22.15	22.10	1	3,584	0.03%
2019/09/09	1	22.45	0	0.00	22.35	1	3,556	0.03%
2019/09/05	4	22.90	103	23.00	22.95	-99	3,455	-2.86%	大賣/
2019/09/04	6	22.43	4	22.50	22.65	2	3,324	0.06%
2019/09/03	100	22.45	0	0.00	22.35	100	3,285	3.04%
2019/09/02	0	0.00	3	22.40	22.45	-3	3,267	-0.09%
2019/08/30	1	22.05	10	22.43	22.15	-9	3,245	-0.28%
2019/08/29	1	21.75	0	0.00	21.85	1	3,124	0.03%
2019/08/28	1	21.85	0	0.00	21.85	1	3,094	0.03%
2019/08/23	15	22.20	0	0.00	22.05	15	3,080	0.49%
2019/08/22	0	0.00	10	23.25	23.40	-10	2,951	-0.34%
2019/08/21	13	23.10	0	0.00	23.10	13	2,853	0.46%
2019/08/19	5	23.05	0	0.00	23.10	5	2,763	0.18%
2019/08/16	5	22.85	10	22.90	22.85	-5	2,745	-0.18%
2019/08/15	1	22.80	0	0.00	22.80	1	2,707	0.04%
2019/08/14	12	23.36	11	23.66	23.10	1	2,666	0.04%
2019/08/13	22	23.43	11	23.68	23.30	11	2,616	0.42%
2019/08/12	95	23.46	91.1	23.50	23.55	3.9	2,551	0.15%
2019/08/08	2	22.68	38	22.80	22.75	-36	2,376	-1.51%
2019/08/07	15	22.33	2	22.20	22.25	13	2,279	0.57%
2019/08/06	5	21.63	0	0.00	21.90	5	2,291	0.22%
2019/08/05	5	21.88	0	0.00	21.85	5	2,270	0.22%
2019/08/02	1	21.85	0	0.00	21.90	1	2,278	0.04%
2019/08/01	0	0.00	1	22.55	22.50	-1	2,292	-0.04%
2019/07/31	1	22.15	0	0.00	22.70	1	2,251	0.04%
2019/07/30	11	22.65	59	22.90	22.50	-48	2,184	-2.20%
2019/07/29	12	21.73	50	21.79	21.75	-38	2,002	-1.90%
2019/07/26	54	21.77	4	21.50	21.75	50	2,077	2.41%
2019/07/25	7	21.54	5	21.57	21.60	2	2,113	0.09%
2019/07/24	10	21.40	0	0.00	21.40	10	2,112	0.47%
2019/07/22	32	21.33	15	21.40	21.35	17	2,143	0.79%
2019/07/19	15	21.40	5	21.30	21.20	10	2,235	0.45%
2019/07/17	0	0.00	3	21.30	21.35	-3	2,297	-0.13%
2019/07/12	0	0.00	17	21.24	21.45	-17	2,581	-0.66%
2019/07/11	10	21.20	0	0.00	21.15	10	2,618	0.38%
2019/07/10	2	21.05	0	0.00	21.10	2	2,754	0.07%
2019/07/09	2	21.20	0	0.00	21.15	2	2,893	0.07%
2019/07/08	0	0.00	5	20.95	20.85	-5	2,813	-0.18%
2019/07/04	12	20.77	1	20.80	20.70	11	3,155	0.35%
2019/06/28	9	20.20	129	20.45	20.40	-120	3,382	-3.55%	大賣/鉅額交易
2019/06/26	0	0.00	1	20.35	20.20	-1	3,426	-0.03%
2019/06/24	121	20.27	1	20.30	20.25	120	3,491	3.44%	大買/鉅額交易
2019/06/21	3	20.55	6	20.59	20.45	-3	3,496	-0.09%
2019/06/20	21	21.17	17	21.17	21.10	4	3,487	0.11%
2019/06/19	1	19.65	0	0.00	19.75	1	3,382	0.03%
2019/06/14	3	19.65	0	0.00	19.60	3	3,730	0.08%
2019/06/12	1	19.70	0	0.00	19.75	1	3,796	0.03%
2019/06/11	0	0.00	6	19.62	19.70	-6	3,809	-0.16%
2019/06/10	1	19.50	10	19.48	19.40	-9	3,857	-0.23%
2019/06/06	2	19.38	1	19.50	19.30	1	4,016	0.02%
2019/06/05	0	0.00	1	19.45	19.40	-1	4,262	-0.02%
2019/05/27	5	18.95	0	0.00	18.95	5	5,147	0.10%
2019/05/23	5	19.00	1	19.00	18.95	4	5,190	0.08%
2019/05/22	5	19.50	0	0.00	19.50	5	5,232	0.10%
2019/05/20	1	19.00	0	0.00	19.40	1	5,301	0.02%
2019/05/17	10	19.45	0	0.00	19.30	10	5,307	0.19%
2019/05/16	1	20.00	0	0.00	19.85	1	5,331	0.02%
2019/05/15	1	20.20	6	20.05	20.05	-5	5,351	-0.09%
2019/05/09	1	21.60	0	0.00	20.85	1	5,609	0.02%
2019/05/08	1	21.70	0	0.00	21.85	1	5,716	0.02%
2019/05/07	1	22.05	1	22.30	22.05	0	5,742	0.00%
2019/05/06	8	22.16	0	0.00	22.00	8	5,720	0.14%
2019/05/03	2	22.75	3	22.83	22.80	-1	5,639	-0.02%
2019/05/02	0	0.00	8	22.95	22.90	-8	5,555	-0.14%
2019/04/30	13	22.27	5	22.30	22.50	8	5,507	0.15%
2019/04/29	1	22.10	1	22.35	22.20	0	5,488	0.00%
2019/04/26	20	22.57	0	0.00	22.25	20	5,475	0.37%
2019/04/25	0	0.00	12	23.06	22.75	-12	5,471	-0.22%
2019/04/24	8	22.69	0	0.00	22.60	8	5,519	0.14%
2019/04/23	7	22.74	0	0.00	22.60	7	5,495	0.13%
2019/04/22	3	22.80	14	23.04	22.90	-11	5,439	-0.20%
2019/04/19	0	0.00	0	22.40	22.45	0	5,308	0.00%
2019/04/17	11	22.36	10	22.35	22.60	1	5,158	0.02%
2019/04/16	7	22.55	1	22.70	22.45	6	5,118	0.12%
2019/04/15	0	0.00	19	22.46	22.50	-19	4,977	-0.38%
2019/04/12	5	21.72	0	0.00	21.80	5	4,825	0.10%
2019/04/11	11	21.89	4	21.78	21.65	7	4,799	0.15%
2019/04/10	14	22.13	12	22.33	22.10	2	4,723	0.04%
2019/04/09	2	21.80	13	21.77	21.80	-11	4,415	-0.25%
2019/04/01	0	0.00	2	20.85	20.55	-2	4,156	-0.05%
2019/03/28	0	0.00	10	20.56	20.90	-10	4,051	-0.25%
2019/03/26	0	0.00	1	20.80	20.80	-1	4,012	-0.02%
2019/03/25	3	20.80	5	20.80	20.85	-2	4,020	-0.05%
2019/03/22	4	21.48	0	0.00	21.20	4	4,000	0.10%
2019/03/21	12	21.88	14	21.69	21.70	-2	3,969	-0.05%
2019/03/20	8	21.02	10	21.60	21.50	-2	4,124	-0.05%
2019/03/19	5	21.25	32	21.34	21.20	-27	4,092	-0.66%
2019/03/18	1	21.10	10	21.10	21.15	-9	4,062	-0.22%
2019/03/15	6	21.20	10	21.30	21.15	-4	4,051	-0.10%
2019/03/13	5	21.10	10	21.35	21.15	-5	4,052	-0.12%
2019/03/12	5	21.43	12	21.42	21.30	-7	4,033	-0.17%
2019/03/11	16	21.14	20	21.20	21.15	-4	4,010	-0.10%
2019/03/08	0	0.00	17	22.56	22.60	-17	3,818	-0.45%
2019/03/07	11	21.80	0	0.00	22.05	11	3,709	0.30%
2019/03/06	14	22.15	0	0.00	22.30	14	3,621	0.39%
2019/03/05	20	22.32	39	22.42	22.10	-19	3,530	-0.54%
2019/03/04	45	22.54	33	22.65	23.00	12	3,385	0.35%
2019/02/27	8	21.39	18	21.32	21.50	-10	2,983	-0.34%
2019/02/25	0	0.00	2	21.10	21.00	-2	2,837	-0.07%
2019/02/22	5	20.95	20	21.00	21.00	-15	2,895	-0.52%
2019/02/21	30	20.90	45	20.81	21.10	-15	2,876	-0.52%
2019/02/20	20	21.00	27	21.15	20.90	-7	2,815	-0.25%
2019/02/19	20	20.99	1	21.00	20.95	19	2,785	0.68%
2019/02/14	2	20.75	61	20.77	20.80	-59	2,685	-2.20%
2019/02/13	60	20.99	0	0.00	20.75	60	2,648	2.27%
2019/02/12	0	0.00	17	20.31	20.65	-17	2,545	-0.67%
2019/02/11	15	20.45	0	0.00	20.25	15	2,463	0.61%
2019/01/29	0	0.00	17	19.94	20.00	-17	2,272	-0.75%
2019/01/28	20	19.10	20	19.65	19.75	0	2,101	0.00%
2019/01/23	6	18.86	0	0.00	18.90	6	2,185	0.27%
2019/01/21	0	0.00	1	19.25	19.25	-1	2,152	-0.05%
2019/01/17	3	19.63	0	0.00	19.40	3	2,157	0.14%
2019/01/16	11	19.95	20	19.88	19.95	-9	2,122	-0.42%
2019/01/14	1	19.20	0	0.00	19.10	1	1,964	0.05%
2019/01/11	0	0.00	10	19.55	19.45	-10	1,970	-0.51%
2019/01/08	20	19.35	33	19.44	19.25	-13	1,946	-0.67%
2019/01/03	2	18.95	0	0.00	18.90	2	1,972	0.10%
2018/12/27	0	0.00	2	19.03	18.85	-2	2,008	-0.10%
2018/12/26	3	18.85	0	0.00	18.85	3	2,003	0.15%
2018/12/25	6	18.95	0	0.00	18.95	6	2,007	0.30%
2018/12/24	5	19.15	5	19.31	19.30	0	2,010	0.00%
2018/12/22	6	19.16	0	0.00	19.15	6	2,015	0.30%
2018/12/21	12	18.96	0	0.00	19.20	12	2,030	0.59%
2018/12/20	3	19.15	0	0.00	19.00	3	2,036	0.15%
2018/12/17	0	0.00	1	20.50	20.10	-1	2,122	-0.05%
2018/12/13	72	20.97	59	21.14	20.70	13	2,079	0.63%
2018/12/12	0	0.00	22	19.71	20.15	-22	1,712	-1.28%
2018/12/11	5	19.15	0	0.00	19.00	5	1,704	0.29%
2018/12/10	10	19.23	23	19.13	19.05	-13	1,762	-0.74%
2018/12/07	5	19.45	0	0.00	19.45	5	1,750	0.29%
2018/12/06	15	18.90	0	0.00	18.80	15	1,718	0.87%
2018/12/05	2	19.18	30	19.27	19.40	-28	1,700	-1.65%
2018/12/04	4	19.56	1	19.60	19.60	3	1,677	0.18%
2018/12/03	0	0.00	33	19.35	19.50	-33	1,569	-2.10%
2018/11/30	0	0.00	10	18.63	18.80	-10	1,511	-0.66%
2018/11/22	0	0.00	3	18.50	18.40	-3	1,581	-0.19%
2018/11/21	25	18.72	18	18.62	18.65	7	1,603	0.44%
2018/11/15	11	18.00	0	0.00	17.95	11	1,564	0.70%
2018/11/14	10	17.90	20	18.25	18.25	-10	1,579	-0.63%
2018/11/13	10	17.88	0	0.00	17.85	10	1,596	0.63%
2018/11/09	5	18.40	0	0.00	18.40	5	1,599	0.31%
2018/11/08	0	0.00	12	18.60	18.60	-12	1,608	-0.75%
2018/11/02	21	18.44	25	18.67	18.70	-4	1,744	-0.23%
2018/11/01	16	17.78	0	0.00	18.00	16	1,653	0.97%
2018/10/29	3	17.30	0	0.00	17.40	3	1,667	0.18%
2018/10/25	11	17.35	0	0.00	17.30	11	1,673	0.66%
2018/10/24	2	18.15	0	0.00	18.00	2	1,658	0.12%
2018/10/23	6	18.10	0	0.00	18.15	6	1,656	0.36%
2018/10/19	10	18.10	0	0.00	18.45	10	1,681	0.59%
2018/10/17	0	0.00	10	18.45	18.35	-10	1,690	-0.59%
2018/10/15	15	18.48	11	18.65	18.60	4	1,676	0.24%
2018/10/12	18	18.08	0	0.00	18.35	18	1,656	1.09%
2018/10/11	20	18.02	0	0.00	17.95	20	1,648	1.21%
2018/10/05	10	19.75	0	0.00	19.70	10	1,578	0.63%
2018/10/04	3	20.30	0	0.00	20.20	3	1,542	0.19%
2018/10/02	0	0.00	4	20.75	20.45	-4	1,520	-0.26%
2018/10/01	3	20.40	0	0.00	20.65	3	1,525	0.20%
2018/09/28	3	20.40	0	0.00	20.40	3	1,531	0.20%
2018/09/27	6	20.50	0	0.00	20.50	6	1,522	0.39%
2018/09/21	10	20.80	5	20.90	20.70	5	1,480	0.34%
2018/09/20	15	20.15	0	0.00	19.95	15	1,382	1.09%
2018/09/19	0	0.00	5	20.45	20.45	-5	1,365	-0.37%
2018/09/12	10	19.50	0	0.00	19.50	10	1,240	0.81%
2018/09/10	10	19.72	10	19.55	19.55	0	1,254	0.00%
2018/09/06	0	0.00	15	19.92	19.95	-15	1,223	-1.23%
2018/09/04	10	20.00	0	0.00	19.95	10	1,285	0.78%
2018/09/03	0	0.00	1	20.05	20.00	-1	1,288	-0.08%
2018/08/30	2	19.90	40	19.88	19.90	-38	1,338	-2.84%
2018/08/29	1	20.65	60	20.64	20.60	-59	1,336	-4.42%
2018/08/28	2	20.60	0	0.00	20.60	2	1,299	0.15%
2018/08/27	5	20.55	0	0.00	20.65	5	1,270	0.39%
2018/08/23	10	20.20	0	0.00	20.30	10	1,253	0.80%
2018/08/20	1	20.00	0	0.00	20.05	1	1,226	0.08%
2018/08/16	0	0.00	3	19.80	19.80	-3	1,238	-0.24%
2018/08/15	0	0.00	3	19.65	19.60	-3	1,225	-0.24%
2018/08/13	20	19.23	0	0.00	19.30	20	1,213	1.65%
2018/08/10	40	19.76	0	0.00	19.80	40	1,184	3.38%
2018/08/09	90	20.02	20	20.20	19.80	70	1,169	5.99%
2018/08/07	4	19.95	0	0.00	20.00	4	1,049	0.38%
2018/08/06	10	19.55	0	0.00	19.60	10	1,040	0.96%
2018/07/31	0	0.00	1	19.35	19.50	-1	1,066	-0.09%
2018/07/24	20	19.18	1	19.20	19.25	19	1,070	1.77%
2018/07/18	3	18.50	0	0.00	18.60	3	1,096	0.27%
2018/07/12	0	0.00	1	18.15	18.20	-1	1,195	-0.08%
2018/07/09	1	17.90	0	0.00	18.00	1	1,220	0.08%
2018/07/05	1	18.50	0	0.00	18.55	1	1,193	0.08%
2018/07/02	0	0.00	3	19.30	19.15	-3	1,190	-0.25%
2018/06/26	0	0.00	13	18.79	18.85	-13	1,161	-1.12%
2018/06/12	0	0.00	1	19.85	19.80	-1	1,141	-0.09%
2018/06/11	0	0.00	1	19.50	19.50	-1	1,088	-0.09%
2018/06/08	1	19.45	0	0.00	19.45	1	1,085	0.09%
2018/06/07	3	19.55	0	0.00	19.40	3	1,126	0.27%
2018/06/04	0	0.00	1	19.35	19.35	-1	1,067	-0.09%
2018/06/01	10	19.35	0	0.00	19.30	10	1,075	0.93%
2018/05/25	0	0.00	1	19.25	19.25	-1	1,114	-0.09%
2018/05/24	0	0.00	1	18.70	18.80	-1	1,065	-0.09%
2018/05/15	0	0.00	20	18.60	18.55	-20	1,178	-1.70%
2018/05/14	4	18.61	2	18.60	18.60	2	1,234	0.16%
2018/05/11	1	19.10	0	0.00	19.00	1	1,226	0.08%
2018/04/25	2	19.20	0	0.00	19.15	2	1,676	0.12%
2018/04/24	2	19.30	1	19.50	19.25	1	1,738	0.06%
2018/04/16	0	0.00	1	20.55	20.55	-1	2,022	-0.05%
2018/04/12	5	20.65	0	0.00	20.65	5	2,032	0.25%
2018/04/10	0	0.00	6	20.65	20.65	-6	2,036	-0.29%
2018/04/02	0	0.00	2	20.80	20.85	-2	2,039	-0.10%
2018/03/31	8	20.70	0	0.00	20.70	8	2,035	0.39%
2018/03/30	20	20.70	0	0.00	20.60	20	2,039	0.98%
2018/03/22	0	0.00	1	21.20	21.10	-1	2,030	-0.05%
2018/03/12	2	21.15	0	0.00	21.20	2	1,997	0.10%
2018/02/23	1	21.45	0	0.00	21.45	1	1,963	0.05%
2018/02/12	2	20.75	0	0.00	20.80	2	2,002	0.10%
2018/02/06	1	21.50	0	0.00	21.10	1	1,976	0.05%
2018/02/01	5	22.95	0	0.00	22.70	5	1,937	0.26%
2018/01/30	1	22.95	0	0.00	22.95	1	1,904	0.05%
2018/01/26	20	24.10	21	23.60	23.45	-1	1,867	-0.05%
2018/01/25	6	23.27	5	22.90	23.00	1	1,626	0.06%
2018/01/22	20	22.58	0	0.00	22.55	20	1,510	1.32%
2018/01/18	1	23.00	0	0.00	22.90	1	1,485	0.07%
2018/01/17	7	23.23	69	23.35	23.40	-62	1,425	-4.35%
2018/01/16	8	21.89	1	22.60	22.75	7	1,154	0.61%
2018/01/15	1	21.50	0	0.00	21.40	1	1,063	0.09%
2018/01/11	1	21.20	0	0.00	21.25	1	1,125	0.09%
2018/01/08	0	0.00	5	21.95	21.80	-5	1,148	-0.44%
2018/01/03	1	22.05	0	0.00	22.00	1	1,218	0.08%