康舒 (6282)-兆豐-來福券商分點個股進出

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

康舒

(6282)

可現股當沖

股價
30.60
漲跌
▲0.50
漲幅
+1.66%
成交量
1,825張
產業
上市電子零組件類股
916人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

康舒 (6282)籌碼相關－兆豐-來福券商分點個股進出

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

兆豐-來福券商分點個股進出
兆豐-來福券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/16	2	30.60	0	0.00	30.10	2	4,092	0.05%
2024/12/13	1	31.30	0	0.00	31.25	1	4,042	0.02%
2024/12/12	0	0.00	1	32.05	31.70	-1	4,018	-0.02%
2024/12/11	2	31.98	0	0.00	31.85	2	4,013	0.05%
2024/12/10	2	32.48	1	32.25	32.25	1	3,999	0.03%
2024/12/09	2	32.85	1	32.50	32.50	1	4,007	0.02%
2024/12/06	1	33.30	1	33.95	33.25	0	3,988	0.00%
2024/12/05	1	33.50	1	34.25	33.50	0	3,978	0.00%
2024/12/04	1.1	34.02	2	34.13	34.10	-0.9	3,965	-0.02%
2024/12/03	0.7	33.65	1	33.65	33.65	-0.3	3,969	-0.01%
2024/12/02	11.2	33.95	14	34.09	33.25	-2.8	3,950	-0.07%
2024/11/28	21	32.91	0.2	32.80	32.85	20.8	3,876	0.54%
2024/11/27	4	34.24	6	34.41	33.90	-2	3,834	-0.05%
2024/11/26	6	34.62	4.5	34.79	34.05	1.5	3,757	0.04%
2024/11/25	27	35.13	14	34.67	35.20	13	3,614	0.36%
2024/11/22	2	34.83	3	34.22	34.55	-1	3,434	-0.03%
2024/11/21	17	34.29	35	34.19	34.40	-18	3,237	-0.56%
2024/11/20	8.2	33.05	26	33.35	33.50	-17.8	2,985	-0.60%
2024/11/19	6	31.34	19	32.07	32.00	-13	2,749	-0.47%
2024/11/18	13	31.00	1	31.05	30.95	12	2,692	0.45%
2024/11/15	11	31.88	9	32.09	31.85	2	2,667	0.07%
2024/11/14	26.1	32.91	13	32.64	32.05	13.1	2,646	0.49%
2024/11/13	20	32.85	29	33.04	33.70	-9	2,450	-0.37%
2024/11/12	5	30.58	0	0.00	30.65	5	2,218	0.23%
2024/11/11	9	31.32	1	31.30	31.40	8	2,191	0.37%
2024/11/08	7	31.92	0	0.00	31.70	7	2,217	0.32%
2024/11/07	11	33.20	1	33.75	32.90	10	2,183	0.46%
2024/11/06	0	0.00	3	33.53	33.75	-3	2,174	-0.14%
2024/11/05	1	33.10	0	0.00	33.15	1	2,298	0.04%
2024/11/04	1	32.70	0	0.00	32.70	1	2,487	0.04%
2024/11/01	0	0.00	3	32.97	33.20	-3	2,618	-0.11%
2024/10/29	4	32.85	0	0.00	32.80	4	2,686	0.15%
2024/10/28	8	33.39	1	33.55	33.65	7	2,684	0.26%
2024/10/25	14.1	34.38	4	34.36	33.80	10.1	2,724	0.37%
2024/10/24	2	33.70	0	0.00	33.40	2	2,726	0.07%
2024/10/23	1	33.95	0	0.00	33.80	1	2,758	0.04%
2024/10/21	1	34.05	4	34.08	34.30	-3	2,883	-0.10%
2024/10/17	0	0.00	1	34.35	34.30	-1	3,014	-0.03%
2024/10/16	0	0.00	1.1	33.90	34.50	-1.1	3,051	-0.04%
2024/10/15	3	33.92	1	33.85	33.80	2	3,070	0.07%
2024/10/14	2	33.20	3	33.48	33.75	-1	3,121	-0.03%
2024/10/09	0	0.00	3	33.05	33.00	-3	3,535	-0.08%
2024/10/07	4	33.90	0	0.00	34.00	4	3,687	0.11%
2024/10/04	1	34.35	0	0.00	33.90	1	3,831	0.03%
2024/10/01	0	0.00	3	34.27	34.30	-3	4,158	-0.07%
2024/09/30	0	0.00	1	34.10	34.00	-1	4,324	-0.02%
2024/09/27	0	0.00	10	33.98	34.25	-10	4,847	-0.21%
2024/09/26	1	33.30	3.1	33.59	33.20	-2.1	4,855	-0.04%
2024/09/25	0.6	33.25	3	33.40	33.25	-2.5	4,917	-0.05%
2024/09/24	2	32.95	0	0.00	32.95	2	4,956	0.04%
2024/09/23	2	33.20	0	0.00	33.20	2	5,051	0.04%
2024/09/20	0	0.00	2	32.70	33.00	-2	5,101	-0.04%
2024/09/18	0	0.00	1	32.35	32.25	-1	5,267	-0.02%
2024/09/13	1	31.95	0	0.00	32.30	1	5,440	0.02%
2024/09/10	3.1	31.52	0	0.00	31.55	3.1	6,379	0.05%
2024/09/09	5.2	31.67	7	32.14	32.20	-1.8	6,449	-0.03%
2024/09/06	10	31.90	0	0.00	31.85	10	6,481	0.15%
2024/09/03	4	34.35	0	0.00	34.10	4	6,649	0.06%
2024/08/30	3	34.95	0.5	35.15	35.00	2.5	6,748	0.04%
2024/08/28	5	34.83	0	0.00	34.80	5	6,771	0.07%
2024/08/27	5	35.13	0	0.00	35.10	5	6,795	0.07%
2024/08/26	2	35.50	5	35.52	35.30	-3	6,855	-0.04%
2024/08/23	5	34.48	0	0.00	35.00	5	6,876	0.07%
2024/08/22	0.3	35.50	5	35.40	35.35	-4.8	6,917	-0.07%
2024/08/21	1	34.80	1.3	35.15	34.90	-0.3	6,987	0.00%
2024/08/19	0	0.00	3	35.32	35.15	-3	7,173	-0.04%
2024/08/16	3	34.95	2	34.98	34.75	1	7,193	0.01%
2024/08/15	7	35.03	1	34.80	34.80	6	7,255	0.08%
2024/08/14	1	35.10	0	0.00	35.45	1	7,300	0.01%
2024/08/13	3	34.97	0	0.00	34.85	3	7,303	0.04%
2024/08/08	1	33.65	0	0.00	33.75	1	7,359	0.01%
2024/08/07	5	33.36	15	33.80	33.95	-10	7,359	-0.14%
2024/08/06	2	31.18	9	30.77	30.90	-7	7,294	-0.10%
2024/08/05	7	32.15	0	0.00	31.95	7	7,185	0.10%
2024/08/02	11	35.71	0	0.00	35.50	11	7,241	0.15%
2024/08/01	0	0.00	17	36.59	36.85	-17	7,329	-0.23%
2024/07/31	1	35.70	0	0.00	35.90	1	7,442	0.01%
2024/07/30	3	35.55	3	35.20	35.90	0	7,488	0.00%
2024/07/29	2	35.75	0	0.00	35.80	2	7,480	0.03%
2024/07/26	11	36.14	10	36.50	36.75	1	7,445	0.01%
2024/07/23	1	37.20	1	37.25	37.15	0	7,451	0.00%
2024/07/22	1	36.85	5	36.82	36.70	-4	7,475	-0.05%
2024/07/19	5	38.34	3	38.03	37.95	2	7,432	0.03%
2024/07/18	2	39.10	1	38.90	38.95	1	7,447	0.01%
2024/07/17	4	39.55	4	39.79	39.30	0	7,490	0.00%
2024/07/16	3	39.30	3	39.50	39.25	0	7,604	0.00%
2024/07/15	16	39.17	0	0.00	39.10	16	7,746	0.21%
2024/07/12	1	39.60	6	39.77	39.60	-5	7,937	-0.06%
2024/07/11	20	39.79	29.1	40.14	39.45	-9.1	8,073	-0.11%
2024/07/10	1	39.50	3	39.25	39.20	-2	7,837	-0.03%
2024/07/09	7	39.27	7	39.04	39.15	0	7,863	0.00%
2024/07/08	10	40.43	7	40.31	40.10	3	7,902	0.04%
2024/07/05	26	40.38	23	40.50	40.25	3	7,992	0.04%
2024/07/04	10	39.69	38	39.69	39.90	-28	7,711	-0.36%
2024/07/03	12.2	39.97	8	39.79	39.55	4.2	7,584	0.06%
2024/07/02	7	38.19	1	38.15	38.25	6	7,110	0.08%
2024/07/01	18	38.33	2	38.40	38.30	16	7,099	0.23%
2024/06/28	6	38.89	6	38.88	38.85	0	7,080	0.00%
2024/06/27	22	38.81	4	38.89	38.70	18	7,090	0.25%
2024/06/26	5	39.00	0	0.00	38.90	5	7,058	0.07%
2024/06/25	0	0.00	1	39.25	39.40	-1	7,074	-0.01%
2024/06/24	4	38.60	1	38.85	38.50	3	7,019	0.04%
2024/06/21	3	39.03	2	38.95	39.05	1	7,039	0.01%
2024/06/20	27	39.07	13	39.15	39.00	14	7,025	0.20%
2024/06/19	2.1	39.34	0	0.00	39.10	2.1	7,010	0.03%
2024/06/18	29	39.43	33	39.43	39.70	-4	6,807	-0.06%
2024/06/17	1	38.10	5	38.20	37.90	-4	6,284	-0.06%
2024/06/14	0	0.00	3	38.00	37.75	-3	6,288	-0.05%
2024/06/12	6	37.08	0	0.00	37.05	6	6,263	0.10%
2024/06/11	0	0.00	1	38.20	37.70	-1	6,231	-0.02%
2024/06/07	0	0.00	5	37.30	37.60	-5	6,280	-0.08%
2024/06/06	10.1	36.94	7	36.98	36.90	3.1	6,282	0.05%
2024/06/05	11.1	37.22	4	37.48	36.90	7.1	6,255	0.11%
2024/06/04	4	37.19	2	37.40	37.25	2	6,320	0.03%
2024/06/03	5	37.46	1	37.35	37.40	4	6,447	0.06%
2024/05/31	1	37.50	0	0.00	37.50	1	6,503	0.02%
2024/05/30	2	37.40	0	0.00	37.40	2	6,558	0.03%
2024/05/29	2	37.75	1	37.75	37.70	1	6,636	0.02%
2024/05/28	10	38.00	4	38.00	38.10	6	6,861	0.09%
2024/05/27	5	37.42	33	37.21	37.65	-28	7,290	-0.38%
2024/05/24	7	36.49	12	36.35	36.40	-5	7,376	-0.07%
2024/05/23	6	37.27	0	0.00	37.15	6	7,327	0.08%
2024/05/22	8	37.86	0	0.00	37.75	8	7,490	0.11%
2024/05/21	5.4	37.81	13	38.00	38.00	-7.6	7,636	-0.10%
2024/05/20	5	37.70	0	0.00	37.60	5	8,194	0.06%
2024/05/17	2	37.38	0	0.00	37.45	2	8,902	0.02%
2024/05/16	4	37.40	0	0.00	37.35	4	9,344	0.04%
2024/05/15	5.1	37.45	0	0.00	37.10	5.1	9,841	0.05%
2024/05/14	3	37.27	1	37.25	37.35	2	10,085	0.02%
2024/05/13	5.1	37.42	0	0.00	37.20	5.1	10,200	0.05%
2024/05/10	4	37.23	52	37.10	37.55	-48	10,370	-0.46%
2024/05/09	0	0.00	10	37.70	37.30	-10	10,844	-0.09%
2024/05/08	10.1	37.31	7	37.34	37.95	3.1	10,925	0.03%
2024/05/07	3	38.38	33.4	38.15	38.30	-30.4	11,028	-0.28%
2024/05/06	13.1	38.90	0	0.00	38.90	13.1	11,092	0.12%
2024/05/03	7	39.39	3	39.60	39.35	4	10,976	0.04%
2024/05/02	0.1	39.60	0	0.00	40.00	0.1	10,957	0.00%
2024/04/30	1	39.95	0	0.00	39.75	1	10,972	0.01%
2024/04/29	4	39.90	0	0.00	39.90	4	10,992	0.04%
2024/04/26	9.1	39.74	2	39.73	39.50	7.1	10,984	0.06%
2024/04/25	2	39.95	1	40.40	39.85	1	10,967	0.01%
2024/04/24	3	39.77	2	39.88	40.40	1	10,947	0.01%
2024/04/23	2	39.15	0	0.00	38.85	2	10,931	0.02%
2024/04/22	5	40.25	2	40.38	39.35	3	10,877	0.03%
2024/04/19	29.2	40.49	14	40.60	39.50	15.2	10,745	0.14%
2024/04/18	12	40.72	9	40.96	40.40	3	10,615	0.03%
2024/04/17	3	40.83	16.2	40.16	40.75	-13.2	10,474	-0.13%
2024/04/16	6	39.48	5	38.20	38.30	1	10,305	0.01%
2024/04/15	1	40.45	1	40.05	39.90	0	10,315	0.00%
2024/04/12	18	40.48	15.2	40.37	40.45	2.8	10,271	0.03%
2024/04/11	21	39.91	20.2	40.18	40.25	0.9	10,156	0.01%
2024/04/10	0	0.00	2	39.20	39.20	-2	9,981	-0.02%
2024/04/09	20	38.88	6	38.60	39.00	14	10,013	0.14%
2024/04/08	1	38.55	0.2	38.55	38.50	0.8	10,015	0.01%
2024/04/03	1	38.85	1	38.90	38.85	0	10,019	0.00%
2024/04/01	0	0.00	1	39.25	39.40	-1	10,145	-0.01%
2024/03/29	2	38.80	2	38.85	38.75	0	10,193	0.00%
2024/03/28	1	38.95	3	39.00	38.90	-2	10,175	-0.02%
2024/03/27	1	39.05	0	0.00	39.00	1	10,146	0.01%
2024/03/26	4	39.45	3	39.25	39.15	1	10,103	0.01%
2024/03/25	5	39.92	0	0.00	39.90	5	10,099	0.05%
2024/03/22	4	40.53	0	0.00	40.20	4	10,107	0.04%
2024/03/21	0	0.00	1	40.30	40.30	-1	10,097	-0.01%
2024/03/20	15	39.92	7	39.71	39.65	8	10,091	0.08%
2024/03/19	10	40.20	10	39.80	39.80	0	10,154	0.00%
2024/03/18	5	39.42	9	39.44	39.65	-4	10,366	-0.04%
2024/03/15	0	0.00	1	39.00	39.80	-1	10,478	-0.01%
2024/03/14	0	0.00	1	39.40	39.20	-1	10,726	-0.01%
2024/03/13	8	39.41	3.2	39.72	39.05	4.8	10,774	0.04%
2024/03/12	9	40.34	7	40.40	40.30	2	10,779	0.02%
2024/03/11	3.3	40.04	0	0.00	40.00	3.3	10,904	0.03%
2024/03/08	6	39.80	27	39.60	39.85	-21	11,025	-0.19%
2024/03/07	11	40.23	2	40.05	40.00	9	11,118	0.08%
2024/03/06	20	41.48	13.7	41.18	41.10	6.3	11,233	0.06%
2024/03/05	1	41.85	9.3	41.60	41.60	-8.3	11,387	-0.07%
2024/03/04	37	42.13	28	41.78	41.80	9	11,485	0.08%
2024/03/01	12	42.53	33	42.35	42.25	-21	11,617	-0.18%
2024/02/29	32	41.45	135	41.91	42.60	-103	11,708	-0.88%	大賣/鉅額交易
2024/02/27	26.3	39.88	27	39.69	39.50	-0.7	11,723	-0.01%
2024/02/26	10	40.68	19	40.79	40.60	-9	13,446	-0.07%
2024/02/23	28	41.17	12	41.05	40.55	16	15,113	0.11%
2024/02/22	19	41.53	21	41.65	41.50	-2	15,239	-0.01%
2024/02/21	81	42.12	117	42.56	41.45	-36	15,179	-0.24%	大賣/
2024/02/20	16	44.13	22	43.66	42.85	-6	14,721	-0.04%
2024/02/19	140	43.57	17	43.72	43.85	123	14,197	0.87%	大買/鉅額交易
2024/02/16	22	43.70	50	43.56	43.55	-28	13,967	-0.20%
2024/02/15	23	42.28	22	42.10	42.20	1	13,696	0.01%
2024/02/05	16	41.36	10	41.62	41.70	6	13,589	0.04%
2024/02/02	29	41.77	27.5	41.51	41.35	1.5	13,461	0.01%
2024/02/01	21	41.97	26	42.15	42.00	-5	13,292	-0.04%
2024/01/31	32	40.77	23	40.93	40.80	9	12,842	0.07%
2024/01/30	30	41.15	19	40.92	40.50	11	12,741	0.09%
2024/01/29	6	40.63	19.1	40.42	40.65	-13.1	12,517	-0.11%
2024/01/25	10	39.45	10	39.45	39.35	0	12,422	0.00%
2024/01/24	0	0.00	1	40.05	39.85	-1	12,460	-0.01%
2024/01/23	15	40.08	15	40.03	40.05	0	12,528	0.00%
2024/01/22	0	0.00	3	39.27	39.45	-3	12,543	-0.02%
2024/01/19	13	38.72	11	38.85	38.85	2	12,579	0.02%
2024/01/18	4	37.84	1	37.85	38.30	3	12,595	0.02%
2024/01/17	3.4	38.11	4	38.35	37.90	-0.6	12,633	0.00%
2024/01/16	1	38.90	0	0.00	38.85	1	12,610	0.01%
2024/01/12	2	39.30	0	0.00	38.95	2	12,760	0.02%
2024/01/11	11	39.35	12	39.49	39.45	-1	12,847	-0.01%
2024/01/10	7	38.56	0	0.00	38.75	7	12,892	0.05%
2024/01/09	13.2	39.01	0	0.00	38.90	13.2	12,968	0.10%
2024/01/08	2	39.80	0	0.00	39.90	2	13,101	0.02%
2024/01/05	4	39.89	0	0.00	39.65	4	13,182	0.03%
2024/01/04	3.1	39.84	0	0.00	39.75	3.1	13,377	0.02%
2024/01/03	19.2	40.12	34	40.11	40.10	-14.8	13,467	-0.11%
2024/01/02	0	0.00	1	41.15	40.85	-1	13,473	-0.01%
2023/12/29	8	41.03	4	41.08	41.10	4	13,509	0.03%
2023/12/28	0	0.00	19	41.35	41.25	-19	13,529	-0.14%
2023/12/27	26	41.10	3	40.90	40.90	23	13,590	0.17%
2023/12/26	4	40.98	3	41.22	41.30	1	13,787	0.01%
2023/12/25	3	40.73	6	40.50	40.50	-3	13,817	-0.02%
2023/12/22	3	40.53	3	40.60	40.45	0	13,842	0.00%
2023/12/21	5	40.46	7	40.66	40.55	-2	13,877	-0.01%
2023/12/20	2	40.65	8	40.70	40.90	-6	13,918	-0.04%
2023/12/19	22	39.95	14	40.04	40.00	8	13,976	0.06%
2023/12/18	7	40.02	0	0.00	40.05	7	14,091	0.05%
2023/12/15	11	40.94	1	41.10	40.50	10	14,169	0.07%
2023/12/14	1	40.60	5	40.57	40.55	-4	14,320	-0.03%
2023/12/13	55	40.68	3	40.15	40.05	52	14,340	0.36%
2023/12/12	24	41.52	13	41.43	41.25	11	14,203	0.08%
2023/12/11	39	42.67	28.5	42.27	42.00	10.5	14,209	0.07%
2023/12/08	18	41.90	16	41.90	41.75	2	14,044	0.01%
2023/12/07	14	41.98	5	42.05	41.80	9	14,679	0.06%
2023/12/06	20	41.72	13.3	41.71	41.50	6.7	14,734	0.05%
2023/12/05	7	41.56	0	0.00	41.60	7	14,713	0.05%
2023/12/04	18	41.66	5	41.67	41.25	13	14,650	0.09%
2023/12/01	18	42.16	17	42.31	42.10	1	14,631	0.01%
2023/11/30	54	41.96	28	42.26	41.90	26	14,758	0.18%
2023/11/29	10	41.57	4	41.68	41.65	6	14,853	0.04%
2023/11/28	11	41.85	8	41.94	41.80	3	15,043	0.02%
2023/11/27	8	42.90	8	43.29	42.30	0	14,918	0.00%
2023/11/24	22	43.57	10	43.72	43.70	12	14,718	0.08%
2023/11/23	80	44.94	80.6	44.72	43.75	-0.6	14,331	0.00%
2023/11/22	81	43.05	121	43.25	44.10	-40	12,667	-0.32%	大賣/
2023/11/21	35	40.16	36.6	40.63	40.70	-1.6	11,159	-0.01%
2023/11/20	3	39.22	3	39.42	39.45	0	11,274	0.00%
2023/11/17	7	38.94	1	39.15	38.95	6	11,838	0.05%
2023/11/16	22	39.30	1	39.05	39.45	21	12,003	0.17%
2023/11/15	5	38.08	27.7	38.51	38.35	-22.7	11,935	-0.19%
2023/11/14	42.1	37.33	10	37.13	37.15	32.1	12,047	0.27%
2023/11/13	15	37.69	7	38.26	38.40	8	12,162	0.07%
2023/11/10	2	38.88	5	39.03	39.10	-3	12,194	-0.02%
2023/11/09	2	39.30	0	0.00	39.00	2	12,456	0.02%
2023/11/08	6	39.67	1	40.05	39.55	5	12,864	0.04%
2023/11/07	1	39.75	4	39.34	39.20	-3	13,105	-0.02%
2023/11/06	4	39.48	7	39.45	39.55	-3	14,180	-0.02%
2023/11/03	3	38.95	3	39.22	38.80	0	14,553	0.00%
2023/11/02	29	38.54	22	38.63	38.60	7	14,975	0.05%
2023/11/01	10	37.99	10	38.01	38.00	0	15,472	0.00%
2023/10/31	1	39.35	4	39.14	38.00	-3	15,773	-0.02%
2023/10/30	1	39.30	0	0.00	39.20	1	16,754	0.01%
2023/10/27	2	38.73	0	0.00	38.55	2	17,835	0.01%
2023/10/25	6.5	40.06	6	40.03	39.70	0.5	20,822	0.00%
2023/10/24	5.4	39.91	7	40.00	40.00	-1.6	21,932	-0.01%
2023/10/23	2	39.55	10	40.00	39.50	-8	22,787	-0.04%
2023/10/20	2	38.90	37	39.11	39.40	-35	23,267	-0.15%
2023/10/19	5	39.79	1	39.70	39.70	4	23,658	0.02%
2023/10/18	14	40.29	13	40.00	39.95	1	24,055	0.00%
2023/10/17	13	41.07	10	40.78	40.70	3	24,732	0.01%
2023/10/16	28	41.61	2	41.75	41.45	26	25,612	0.10%
2023/10/13	16	42.93	0	0.00	42.80	16	27,961	0.06%
2023/10/12	11	43.59	0	0.00	43.45	11	30,081	0.04%
2023/10/11	18	43.49	10	42.57	42.35	8	30,210	0.03%
2023/10/06	20.2	43.87	0	0.00	43.70	20.2	30,670	0.07%
2023/10/05	2.2	44.28	4	44.29	44.30	-1.8	31,388	-0.01%
2023/10/04	5	43.65	3	43.63	43.85	2	31,815	0.01%
2023/10/03	15	44.68	19	44.66	44.20	-4	32,722	-0.01%
2023/10/02	18.1	44.86	14.1	45.36	45.45	4.1	33,628	0.01%
2023/09/28	1	43.70	5.2	43.86	43.70	-4.2	34,336	-0.01%
2023/09/27	2	42.95	11	42.80	43.10	-9	35,761	-0.03%
2023/09/26	15	43.69	3	43.50	43.20	12	37,794	0.03%
2023/09/25	3	43.43	1	43.60	43.45	2	38,974	0.01%
2023/09/22	3	42.77	12	43.05	43.50	-9	39,302	-0.02%
2023/09/21	22	42.40	18.8	42.84	42.60	3.2	39,267	0.01%
2023/09/20	27	43.36	1	43.45	43.15	26	39,189	0.07%
2023/09/19	25	43.89	17	44.11	43.40	8	39,311	0.02%
2023/09/18	33	45.03	2	45.00	44.65	31	39,690	0.08%
2023/09/15	15	46.03	13	45.78	45.75	2	40,063	0.00%
2023/09/14	13	45.32	11	45.61	45.70	2	40,128	0.00%
2023/09/13	13	44.96	120.3	45.05	45.05	-107.3	40,247	-0.27%	大賣/鉅額交易
2023/09/12	75	46.48	39.4	46.95	45.40	35.6	40,652	0.09%
2023/09/11	20	44.73	10	44.70	44.85	10	40,603	0.02%
2023/09/08	16	46.05	8.1	46.40	45.80	7.9	40,753	0.02%
2023/09/07	4	47.15	3	47.32	47.00	1	40,959	0.00%
2023/09/06	4.1	47.34	7	47.38	47.35	-2.9	41,183	-0.01%
2023/09/05	31	47.05	36.1	47.22	47.20	-5.1	41,306	-0.01%
2023/09/04	31.3	45.23	25.3	45.30	45.90	6	41,445	0.01%
2023/09/01	60.5	46.97	75	47.61	46.35	-14.5	41,770	-0.03%
2023/08/31	13.3	46.07	57	46.15	46.45	-43.7	42,779	-0.10%
2023/08/30	24	46.51	2	46.60	46.45	22	44,062	0.05%
2023/08/29	9	46.39	12	46.54	46.55	-3	45,482	-0.01%
2023/08/28	46	46.50	17	46.29	46.35	29	46,384	0.06%
2023/08/25	98	47.29	8	47.42	46.85	90	46,902	0.19%
2023/08/24	17	47.60	25.3	47.60	47.10	-8.3	46,948	-0.02%
2023/08/23	65.4	48.39	12	48.09	47.85	53.4	47,201	0.11%
2023/08/22	14	50.00	4	49.75	49.90	10	46,884	0.02%
2023/08/21	2	50.40	2.5	50.56	50.40	-0.5	46,749	0.00%
2023/08/18	78	51.85	16	50.86	50.20	62	47,029	0.13%
2023/08/17	5	50.04	11.1	51.76	51.90	-6.1	47,268	-0.01%
2023/08/16	11	50.40	10	50.54	50.60	1	47,831	0.00%
2023/08/15	0.1	50.10	4	50.75	50.80	-3.9	48,675	-0.01%
2023/08/14	16.7	49.55	20	49.96	49.10	-3.3	49,027	-0.01%
2023/08/11	39	51.21	4.1	51.03	50.90	34.9	48,792	0.07%
2023/08/10	46.5	51.47	22	51.08	50.90	24.5	48,516	0.05%
2023/08/09	22	52.91	24	52.66	52.90	-2	47,486	0.00%
2023/08/08	8	54.05	17.3	54.34	54.30	-9.3	47,202	-0.02%
2023/08/07	24.1	54.30	43	53.80	54.60	-18.9	46,958	-0.04%
2023/08/04	28.3	51.56	26	51.60	52.30	2.3	46,645	0.00%
2023/08/02	81	51.42	27	51.53	51.20	54	46,533	0.12%
2023/08/01	104.1	56.37	51.3	55.43	54.20	52.8	45,650	0.12%	大買/
2023/07/31	165.8	57.67	164.3	57.97	55.50	1.5	44,794	0.00%	大買/大賣/
2023/07/28	65.5	54.56	57.9	54.69	54.90	7.6	42,884	0.02%
2023/07/27	68.8	53.79	68.1	53.93	54.40	0.7	42,240	0.00%
2023/07/26	40.4	51.81	38.7	51.61	51.80	1.7	41,399	0.00%
2023/07/25	25.2	52.53	34	52.43	51.80	-8.8	41,221	-0.02%
2023/07/24	49.1	51.90	31	52.07	51.70	18.1	41,224	0.04%
2023/07/21	31	53.24	46	53.15	53.30	-15	41,214	-0.04%
2023/07/20	56.1	55.12	62	54.89	54.40	-6	41,816	-0.01%
2023/07/19	70.1	53.85	27.1	54.20	55.00	43	41,858	0.10%
2023/07/18	139.7	55.99	68.4	55.05	52.70	71.3	42,707	0.17%	大買/
2023/07/17	70	54.98	89	55.39	56.10	-19	42,738	-0.04%
2023/07/14	43	51.26	51	51.16	51.20	-8	41,616	-0.02%
2023/07/13	13.8	50.99	22	51.51	50.00	-8.2	41,722	-0.02%
2023/07/12	78	52.05	50.2	52.04	51.80	27.9	41,607	0.07%
2023/07/11	26.1	50.98	46	50.82	50.50	-20	40,894	-0.05%
2023/07/10	93.2	52.19	54.1	51.91	51.10	39.1	40,558	0.10%
2023/07/07	58	52.92	45	53.33	53.10	13	39,683	0.03%
2023/07/06	63.2	52.75	36.7	52.58	52.20	26.5	38,769	0.07%
2023/07/05	31.6	54.28	52	54.42	53.60	-20.5	37,858	-0.05%
2023/07/04	81	50.84	95	51.64	50.90	-14	36,367	-0.04%
2023/07/03	25	49.12	54	49.45	48.90	-29	34,318	-0.08%
2023/06/30	25	46.05	38	45.99	46.45	-13	33,156	-0.04%
2023/06/29	9	44.16	1	44.20	44.10	8	32,804	0.02%
2023/06/28	2	44.85	1	44.70	44.30	1	32,764	0.00%
2023/06/27	91	44.56	59	44.70	44.50	32	32,815	0.10%
2023/06/26	51	46.17	44	45.75	45.55	7	32,644	0.02%
2023/06/21	52	47.82	70	47.96	48.80	-18	32,215	-0.06%
2023/06/20	19	47.07	2	47.03	46.90	17	31,953	0.05%
2023/06/19	5	46.85	5	46.90	46.65	0	31,896	0.00%
2023/06/16	22	48.41	30	48.65	47.70	-8	31,826	-0.03%
2023/06/15	25	47.95	18	48.09	48.45	7	31,480	0.02%
2023/06/14	13	47.02	6	46.99	47.00	7	31,053	0.02%
2023/06/13	7.1	47.37	5	47.71	47.55	2.1	30,911	0.01%
2023/06/12	23.1	47.88	7	48.31	47.60	16.1	30,884	0.05%
2023/06/09	12.3	47.85	26	48.06	47.90	-13.7	30,833	-0.04%
2023/06/08	19.5	47.70	12	47.62	47.20	7.5	30,866	0.02%
2023/06/07	23.5	48.55	15	48.52	48.10	8.5	30,694	0.03%
2023/06/06	41.3	48.74	38	49.43	49.20	3.3	30,757	0.01%
2023/06/05	77	51.05	21.1	51.21	51.20	55.9	30,189	0.19%
2023/06/02	72	47.83	105	48.92	49.85	-33	29,311	-0.11%	大賣/
2023/06/01	18	46.18	29	45.78	45.35	-11	28,629	-0.04%
2023/05/31	28	45.09	68	45.01	45.00	-40	27,799	-0.14%
2023/05/30	15	44.04	1	44.80	43.60	14	27,272	0.05%
2023/05/29	15	44.18	9	44.47	44.05	6	27,500	0.02%
2023/05/26	11	42.62	48	42.69	42.15	-37	27,080	-0.14%
2023/05/25	59	43.84	3	43.90	43.50	56	27,046	0.21%
2023/05/24	21	44.39	11	44.05	43.90	10	27,509	0.04%
2023/05/23	34	43.80	22	43.98	43.70	12	28,127	0.04%
2023/05/22	16	44.08	75.5	44.12	43.70	-59.5	27,785	-0.21%
2023/05/19	18	43.62	23	43.43	42.50	-5	26,995	-0.02%
2023/05/18	4	41.69	17.1	41.88	42.20	-13.1	26,067	-0.05%
2023/05/17	10	40.59	23	40.10	39.95	-13	25,602	-0.05%
2023/05/16	1.1	39.35	2	39.20	39.25	-0.9	25,599	0.00%
2023/05/15	15	39.00	7	39.19	38.95	8	25,739	0.03%
2023/05/12	3.5	39.21	2	39.43	39.55	1.5	26,196	0.01%
2023/05/11	2.1	39.74	0	0.00	38.80	2.1	27,085	0.01%
2023/05/10	3	40.27	10	40.68	40.10	-7	27,456	-0.03%
2023/05/09	22	41.65	6	40.98	40.85	16	28,203	0.06%
2023/05/08	33	42.59	5	42.61	42.55	28	28,589	0.10%
2023/05/05	7	41.61	4	41.65	41.70	3	28,955	0.01%
2023/05/04	16	41.76	1	41.60	42.25	15	29,544	0.05%
2023/05/03	19	42.53	2	42.10	42.10	17	30,042	0.06%
2023/05/02	11	43.17	18	43.05	43.20	-7	30,939	-0.02%
2023/04/28	20.1	43.80	19	42.90	42.30	1.1	31,074	0.00%
2023/04/27	53	43.64	34	43.44	43.45	19	30,334	0.06%
2023/04/26	18	42.29	17	42.60	42.75	1	29,778	0.00%
2023/04/25	26	43.49	44	43.96	43.00	-18	29,262	-0.06%
2023/04/24	51	44.33	41	44.81	45.50	10	28,135	0.04%
2023/04/21	39	44.46	83	43.93	43.60	-44	27,259	-0.16%
2023/04/20	70.1	45.16	179	44.93	44.10	-108.9	25,445	-0.43%	大賣/鉅額交易
2023/04/19	36	42.25	51.1	43.00	43.60	-15.1	22,841	-0.07%
2023/04/18	29	40.09	59	40.32	39.65	-30	21,741	-0.14%
2023/04/17	55	40.23	38.1	40.22	40.45	17	21,293	0.08%
2023/04/14	14	38.36	10.2	38.35	38.20	3.8	20,859	0.02%
2023/04/13	18	39.04	3	38.85	38.70	15	20,818	0.07%
2023/04/12	5	39.54	5	39.50	39.55	0	20,666	0.00%
2023/04/11	30	39.47	10	39.20	39.10	20	20,577	0.10%
2023/04/10	3	39.08	0	0.00	38.90	3	20,426	0.01%
2023/04/07	2	38.75	1	38.40	38.80	1	20,339	0.00%
2023/04/06	1	38.35	0	0.00	38.25	1	20,286	0.00%
2023/03/31	13	38.64	2	38.60	38.55	11	20,243	0.05%
2023/03/29	0	0.00	10	38.15	38.20	-10	20,138	-0.05%
2023/03/28	13	38.11	3	38.33	38.25	10	20,130	0.05%
2023/03/27	12	39.68	3	39.60	39.00	9	19,980	0.05%
2023/03/24	0	0.00	40	39.11	39.15	-40	19,905	-0.20%
2023/03/23	8	39.23	37	39.02	38.95	-29	19,818	-0.15%
2023/03/22	12	40.20	0	0.00	40.05	12	19,608	0.06%
2023/03/21	6	40.88	20.1	40.89	40.55	-14.1	19,464	-0.07%
2023/03/20	6.1	39.83	12	40.00	40.00	-5.9	19,267	-0.03%
2023/03/17	15	40.51	6.2	40.58	40.20	8.9	19,160	0.05%
2023/03/16	13.2	40.14	4	40.34	40.30	9.2	18,916	0.05%
2023/03/15	11	41.26	17	41.06	40.65	-6	18,713	-0.03%
2023/03/14	13	40.89	7	40.76	40.45	6	18,427	0.03%
2023/03/13	6	40.08	9	39.45	40.40	-3	18,211	-0.02%
2023/03/10	22	39.99	15	39.84	39.60	7	18,022	0.04%
2023/03/09	157	41.52	129	41.03	41.00	28	17,743	0.16%	大買/大賣/
2023/03/08	119	42.64	216	42.37	42.60	-97	17,033	-0.57%	大買/大賣/
2023/03/07	18	41.44	32	41.61	41.25	-14	16,222	-0.09%
2023/03/06	166	41.01	79	41.19	40.95	87	15,670	0.56%	大買/
2023/03/03	32	39.64	19	39.36	39.15	13	14,883	0.09%
2023/03/02	10	39.54	10	39.66	39.30	0	14,712	0.00%
2023/03/01	14	39.32	18	39.41	39.70	-4	14,472	-0.03%
2023/02/24	11	38.32	4	38.14	38.00	7	13,947	0.05%
2023/02/23	18	39.12	10	39.04	38.90	8	13,626	0.06%
2023/02/22	54	39.65	17	39.54	39.25	37	13,325	0.28%
2023/02/21	43	39.52	45.2	39.53	41.35	-2.2	12,743	-0.02%
2023/02/20	19	38.19	26	37.94	38.00	-7	11,775	-0.06%
2023/02/17	1	37.75	5	37.65	37.85	-4	11,738	-0.03%
2023/02/16	18	37.49	22	37.42	37.45	-4	11,607	-0.03%
2023/02/15	22	37.42	15	37.20	36.95	7	11,476	0.06%
2023/02/14	5	37.23	0	0.00	36.80	5	11,304	0.04%
2023/02/13	8	37.70	10	37.55	37.40	-2	11,196	-0.02%
2023/02/10	48	38.60	18	38.79	37.80	30	11,041	0.27%
2023/02/09	48	38.73	58.1	38.55	38.75	-10.1	10,531	-0.10%
2023/02/08	40	37.49	61	37.02	36.85	-21	9,585	-0.22%
2023/02/07	37	36.60	28.5	36.76	37.85	8.5	8,994	0.09%
2023/02/06	110	37.28	80	37.53	38.35	30	8,026	0.37%	大買/
2023/02/03	28	38.24	47	38.06	38.30	-19	7,409	-0.26%
2023/02/02	44	37.08	58.2	37.28	38.00	-14.2	6,824	-0.21%
2023/02/01	11	35.99	30	35.90	36.45	-19	5,941	-0.32%
2023/01/31	134	34.94	166.6	35.19	35.20	-32.6	5,156	-0.63%	大買/大賣/
2023/01/30	4	32.23	44	32.51	32.60	-40	4,049	-0.99%
2023/01/16	4.3	29.27	0	0.00	29.15	4.3	3,596	0.12%
2023/01/13	0	0.00	3	29.35	29.20	-3	3,613	-0.08%
2023/01/12	2	29.60	0	0.00	29.35	2	3,685	0.05%
2023/01/11	5	29.78	0	0.00	29.70	5	3,685	0.14%
2023/01/10	2	29.78	0	0.00	29.65	2	3,701	0.05%
2023/01/06	0	0.00	3	30.35	30.30	-3	3,680	-0.08%
2023/01/05	0	0.00	1	30.85	30.40	-1	3,744	-0.03%
2023/01/04	0	0.00	1	31.10	30.65	-1	3,743	-0.03%
2023/01/03	1	30.10	1	30.50	30.60	0	3,722	0.00%
2022/12/29	0.3	29.45	0	0.00	29.45	0.3	3,859	0.01%
2022/12/28	0	0.00	4	30.23	29.80	-4	3,871	-0.10%
2022/12/23	0	0.00	5	30.10	30.40	-5	3,938	-0.13%
2022/12/22	2	30.30	0	0.00	30.15	2	4,023	0.05%
2022/12/21	2	30.15	0	0.00	30.00	2	4,099	0.05%
2022/12/20	0	0.00	1	30.75	29.75	-1	4,113	-0.02%
2022/12/19	0	0.00	3	30.15	30.40	-3	4,133	-0.07%
2022/12/16	11	30.52	1	30.30	30.10	10	4,159	0.24%
2022/12/15	2	31.10	13	31.13	31.00	-11	4,148	-0.27%
2022/12/14	0	0.00	2	30.65	30.85	-2	4,128	-0.05%
2022/12/13	10	30.40	0	0.00	30.35	10	4,218	0.24%
2022/12/09	5	30.32	0	0.00	30.05	5	4,290	0.12%
2022/12/07	0	0.00	5	30.00	29.90	-5	4,285	-0.12%
2022/12/06	0	0.00	1	30.80	30.20	-1	4,259	-0.02%
2022/12/05	5	31.13	1	31.35	31.10	4	4,283	0.09%
2022/12/02	25	31.05	21	30.90	30.90	4	4,236	0.09%
2022/12/01	1	30.35	11.3	30.57	30.35	-10.3	4,090	-0.25%
2022/11/30	2	30.15	0.5	30.20	30.00	1.5	4,014	0.04%
2022/11/29	10	29.90	2	30.00	30.15	8	4,026	0.20%
2022/11/28	0	0.00	6	29.80	29.80	-6	4,023	-0.15%
2022/11/25	0	0.00	4	30.20	29.85	-4	4,051	-0.10%
2022/11/24	0	0.00	4	29.73	29.95	-4	4,013	-0.10%
2022/11/23	3	29.32	0	0.00	29.35	3	3,981	0.08%
2022/11/22	3.1	29.37	2	29.40	29.30	1.1	4,025	0.03%
2022/11/21	0	0.00	1	29.65	29.65	-1	4,037	-0.02%
2022/11/18	1.2	29.90	14	29.91	29.60	-12.8	4,047	-0.32%
2022/11/17	0	0.00	0.2	30.40	30.05	-0.2	4,006	0.00%
2022/11/16	6	30.47	9	30.42	29.90	-3	3,918	-0.08%
2022/11/15	18	30.19	14	30.37	30.40	4	3,853	0.10%
2022/11/14	2	29.55	0	0.00	29.55	2	3,646	0.05%
2022/11/11	4	29.60	1	29.15	29.15	3	3,639	0.08%
2022/11/10	1	29.00	35	29.34	29.05	-34	3,731	-0.91%
2022/11/09	34	30.07	0	0.00	29.45	34	3,743	0.91%
2022/11/08	0	0.00	14	29.47	29.50	-14	3,698	-0.38%
2022/11/07	6	29.67	8	29.70	29.55	-2	3,673	-0.05%
2022/11/04	2	29.60	8	29.63	29.85	-6	3,647	-0.16%
2022/11/03	0	0.00	7	28.87	29.00	-7	3,582	-0.20%
2022/11/02	1	28.75	0	0.00	28.75	1	3,572	0.03%
2022/11/01	2	28.18	14	28.22	28.40	-12	3,575	-0.34%
2022/10/31	4	27.73	0	0.00	27.60	4	3,581	0.11%
2022/10/28	2	27.58	2	27.40	27.40	0	3,635	0.00%
2022/10/27	3.2	27.85	0	0.00	27.85	3.2	3,700	0.09%
2022/10/26	4	28.01	0	0.00	27.60	4	3,758	0.11%
2022/10/24	0.1	27.80	0	0.00	27.40	0.1	4,217	0.00%
2022/10/19	7	27.99	0	0.00	27.85	7	4,199	0.17%
2022/10/18	1	28.20	2	28.13	28.25	-1	4,225	-0.02%
2022/10/17	1	27.60	6	27.10	27.80	-5	4,251	-0.12%
2022/10/14	1	28.25	1	28.10	28.15	0	4,281	0.00%
2022/10/13	3	27.35	0	0.00	27.20	3	4,332	0.07%
2022/10/12	1	28.60	0	0.00	28.70	1	4,314	0.02%
2022/10/11	2	29.05	1	28.80	28.75	1	4,388	0.02%
2022/10/06	1	29.85	3	29.87	29.85	-2	4,486	-0.04%
2022/10/05	0	0.00	7	28.97	28.90	-7	4,372	-0.16%
2022/10/04	0	0.00	31	28.50	28.75	-31	4,383	-0.71%
2022/10/03	1	28.00	0	0.00	28.00	1	4,462	0.02%
2022/09/30	2	27.75	0	0.00	28.15	2	4,609	0.04%
2022/09/29	6	28.48	1	28.80	28.20	5	4,664	0.11%
2022/09/28	2	27.93	0	0.00	27.75	2	4,663	0.04%
2022/09/27	8	27.99	0	0.00	28.20	8	4,600	0.17%
2022/09/26	0	0.00	4	27.95	27.80	-4	4,633	-0.09%
2022/09/22	3	29.95	0	0.00	29.95	3	4,673	0.06%
2022/09/21	0	0.00	2	30.35	30.05	-2	4,752	-0.04%
2022/09/20	1	30.30	2	30.23	30.30	-1	4,883	-0.02%
2022/09/16	5	29.60	2	29.60	29.60	3	4,830	0.06%
2022/09/15	7	29.75	0	0.00	29.55	7	4,799	0.15%
2022/09/13	0	0.00	2	29.35	29.20	-2	4,755	-0.04%
2022/09/12	2	29.35	1.1	29.40	29.30	0.9	4,786	0.02%
2022/09/08	0	0.00	1	28.40	28.90	-1	4,750	-0.02%
2022/09/07	1	28.05	1	28.05	28.10	0	4,776	0.00%
2022/09/06	0	0.00	10	28.46	28.50	-10	4,865	-0.21%
2022/09/05	11	28.94	1	28.95	28.85	10	4,866	0.21%
2022/09/02	4	29.60	0	0.00	29.45	4	4,858	0.08%
2022/08/31	3	30.35	0	0.00	30.30	3	4,882	0.06%
2022/08/30	2	29.55	0	0.00	29.55	2	4,830	0.04%
2022/08/26	0	0.00	7	30.67	30.60	-7	4,817	-0.15%
2022/08/25	0	0.00	1	30.60	30.70	-1	4,802	-0.02%
2022/08/23	4	30.29	0	0.00	30.35	4	4,826	0.08%
2022/08/22	11	30.80	2	30.90	30.55	9	4,838	0.19%
2022/08/19	0	0.00	1	30.70	30.55	-1	4,798	-0.02%
2022/08/17	5	30.26	10	30.22	30.25	-5	4,779	-0.10%
2022/08/15	2	30.95	10	31.00	31.25	-8	4,692	-0.17%
2022/08/12	0	0.00	2	30.55	30.50	-2	4,800	-0.04%
2022/08/11	1	30.30	0	0.00	30.30	1	4,891	0.02%
2022/08/10	12	30.35	1	30.40	30.30	11	4,986	0.22%
2022/08/09	0	0.00	3	30.10	30.10	-3	4,986	-0.06%
2022/08/08	1	29.70	3	29.40	29.70	-2	4,982	-0.04%
2022/08/05	1	29.95	10	29.90	29.95	-9	4,964	-0.18%
2022/08/04	1	30.20	0	0.00	29.90	1	4,959	0.02%
2022/08/03	4	30.93	2	30.90	30.50	2	4,927	0.04%
2022/08/02	2	31.35	4	31.40	31.35	-2	4,893	-0.04%
2022/08/01	4	32.31	3	32.47	31.95	1	4,889	0.02%
2022/07/29	3	30.50	4	31.34	31.90	-1	4,757	-0.02%
2022/07/28	1	30.40	1	30.60	30.40	0	4,468	0.00%
2022/07/26	1	30.10	2	30.15	30.10	-1	4,433	-0.02%
2022/07/25	0	0.00	29	30.96	31.00	-29	4,395	-0.66%
2022/07/22	10	31.90	0	0.00	31.35	10	4,372	0.23%
2022/07/21	0	0.00	1	31.60	31.75	-1	4,397	-0.02%
2022/07/20	0	31.65	0	0.00	31.20	0	4,370	0.00%
2022/07/19	0	0.00	1.5	31.43	31.50	-1.5	4,411	-0.03%
2022/07/18	1	31.40	0	0.00	31.05	1	4,407	0.02%
2022/07/15	1	30.80	8	31.14	31.10	-7	4,350	-0.16%
2022/07/14	0	0.00	3	30.83	30.90	-3	4,320	-0.07%
2022/07/12	3	29.60	4	29.50	29.25	-1	4,282	-0.02%
2022/07/11	3	30.47	6	30.63	30.20	-3	4,322	-0.07%
2022/07/08	9	30.17	4	30.40	30.30	5	4,278	0.12%
2022/07/07	4	28.35	5	28.76	28.90	-1	4,186	-0.02%
2022/07/06	0	0.00	6	28.82	28.60	-6	4,222	-0.14%
2022/07/05	1	27.95	1	28.00	28.10	0	4,306	0.00%
2022/07/04	2	27.65	0	0.00	27.55	2	4,364	0.05%
2022/07/01	2	29.23	5	29.07	28.35	-3	4,636	-0.06%
2022/06/30	1	29.50	51	30.03	28.80	-50	4,741	-1.05%
2022/06/29	5	30.27	8	30.21	30.20	-3	4,745	-0.06%
2022/06/28	2	30.75	4	30.49	30.80	-2	4,778	-0.04%
2022/06/27	51	29.90	6	29.78	29.80	45	4,773	0.94%
2022/06/24	28	29.44	5	29.69	29.80	23	4,888	0.47%
2022/06/23	1	28.80	2	28.90	28.90	-1	4,897	-0.02%
2022/06/22	9	28.35	4	28.33	28.45	5	5,049	0.10%
2022/06/21	1	28.70	2	28.68	28.75	-1	5,190	-0.02%
2022/06/20	1	27.20	0	0.00	27.20	1	5,300	0.02%
2022/06/16	9	29.22	7	28.79	28.60	2	5,606	0.04%
2022/06/15	1	29.40	7.2	29.31	29.35	-6.2	5,699	-0.11%
2022/06/14	4	28.05	0	0.00	28.90	4	5,669	0.07%
2022/06/13	3	28.45	0	0.00	28.45	3	5,760	0.05%
2022/06/02	1	29.40	0	0.00	29.30	1	6,407	0.02%
2022/06/01	4	29.40	0.4	29.45	29.45	3.7	6,505	0.06%
2022/05/31	1	29.30	2	29.15	29.15	-1	6,659	-0.02%
2022/05/27	0	0.00	2	28.90	28.90	-2	6,752	-0.03%
2022/05/26	1	28.55	0	0.00	28.55	1	6,779	0.01%
2022/05/25	2	28.75	0	0.00	28.95	2	6,813	0.03%
2022/05/23	1	29.10	8	29.28	28.80	-7	6,884	-0.10%
2022/05/20	2	30.23	0	0.00	29.40	2	6,919	0.03%
2022/05/18	0	0.00	4	29.25	29.45	-4	6,814	-0.06%
2022/05/17	0	0.00	2	28.30	28.50	-2	6,817	-0.03%
2022/05/16	1	27.35	0	0.00	27.35	1	6,873	0.01%
2022/05/13	0	0.00	10	27.30	27.50	-10	6,923	-0.14%
2022/05/12	2	26.68	1	27.00	26.55	1	6,994	0.01%
2022/05/10	1	27.70	0	0.00	27.45	1	7,051	0.01%
2022/05/09	2	27.33	1	28.25	27.15	1	7,221	0.01%
2022/05/06	2	28.75	5	28.90	28.70	-3	7,247	-0.04%
2022/05/05	2	29.90	1	29.85	29.75	1	7,312	0.01%
2022/05/04	6	29.10	0	0.00	29.10	6	7,306	0.08%
2022/04/28	5	28.84	0	0.00	28.85	5	7,530	0.07%
2022/04/27	4	28.73	0	0.00	28.75	4	7,545	0.05%
2022/04/26	1	29.25	0	0.00	29.20	1	7,622	0.01%
2022/04/25	32	29.54	0	0.00	29.20	32	7,678	0.42%
2022/04/22	1	31.25	0	0.00	31.05	1	7,645	0.01%
2022/04/21	2	31.55	0	0.00	31.60	2	7,709	0.03%
2022/04/20	0	32.55	2	32.30	32.30	-2	7,785	-0.03%
2022/04/18	5	31.60	12	31.90	31.30	-7	8,049	-0.09%
2022/04/15	7	31.87	3	31.90	31.90	4	8,136	0.05%
2022/04/14	0	0.00	2	32.40	32.30	-2	8,330	-0.02%
2022/04/13	10	32.69	11	32.64	32.85	-1	8,546	-0.01%
2022/04/12	3	32.58	0	0.00	32.50	3	9,449	0.03%
2022/04/11	21	33.36	44	33.70	32.70	-23	9,696	-0.24%
2022/04/08	0	0.00	3	34.27	34.15	-3	9,656	-0.03%
2022/04/07	6	35.40	12	34.77	34.05	-6	9,718	-0.06%
2022/04/06	50	35.92	2	36.15	35.70	48	9,652	0.50%
2022/04/01	0	0.00	7	35.32	35.90	-7	9,998	-0.07%
2022/03/31	2	35.55	4	35.80	35.50	-2	11,313	-0.02%
2022/03/30	7	35.61	3	36.00	35.95	4	12,911	0.03%
2022/03/29	4	35.20	1	36.20	34.90	3	13,307	0.02%
2022/03/28	0	0.00	12	35.13	35.55	-12	13,210	-0.09%
2022/03/25	6	35.87	10	35.97	35.60	-4	13,187	-0.03%
2022/03/24	6	35.72	2	35.68	35.50	4	13,079	0.03%
2022/03/23	14	35.27	4	35.75	35.35	10	13,109	0.08%
2022/03/22	12	35.10	16	35.48	35.70	-4	13,328	-0.03%
2022/03/21	1	35.00	2	35.30	35.10	-1	13,991	-0.01%
2022/03/18	2	34.40	1	34.35	34.35	1	14,029	0.01%
2022/03/17	0	0.00	2	33.60	33.75	-2	14,278	-0.01%
2022/03/16	0	0.00	2	33.38	32.95	-2	14,679	-0.01%
2022/03/15	2	33.20	0	0.00	32.85	2	14,651	0.01%
2022/03/14	3	33.53	1	33.90	33.45	2	14,637	0.01%
2022/03/11	2	34.78	1	34.45	34.75	1	14,521	0.01%
2022/03/10	1	34.50	2	34.38	34.35	-1	14,539	-0.01%
2022/03/09	2.1	33.90	0	0.00	34.00	2.1	14,477	0.01%
2022/03/07	31	33.10	0	0.00	33.00	31	14,967	0.21%
2022/03/04	36.1	34.64	33	34.44	34.40	3.1	15,099	0.02%
2022/03/03	0	34.35	11	34.27	34.25	-11	15,121	-0.07%
2022/03/02	5	33.55	0	0.00	33.60	5	15,242	0.03%
2022/03/01	6	33.86	13	33.90	33.85	-7	15,363	-0.05%
2022/02/25	0	0.00	13	33.47	33.25	-13	15,621	-0.08%
2022/02/24	5	33.60	6	33.28	33.30	-1	15,743	-0.01%
2022/02/23	2	34.43	0	0.00	34.60	2	15,845	0.01%
2022/02/22	1	34.05	0	0.00	34.20	1	16,268	0.01%
2022/02/21	1	35.35	0	0.00	35.20	1	16,631	0.01%
2022/02/18	6	35.24	15	35.16	35.55	-9	17,442	-0.05%
2022/02/17	0	0.00	1	34.95	34.95	-1	17,780	-0.01%
2022/02/15	0	0.00	1	34.10	33.90	-1	18,703	-0.01%
2022/02/14	10	34.28	22	33.61	33.60	-12	19,805	-0.06%
2022/02/11	1	34.70	3	34.58	34.50	-2	21,027	-0.01%
2022/02/10	1	35.30	0	0.00	34.80	1	21,483	0.00%
2022/02/09	0	0.00	9	35.05	35.10	-9	21,905	-0.04%
2022/02/08	0	34.50	3	34.60	34.75	-3	22,079	-0.01%
2022/02/07	0	0.00	2	33.28	33.95	-2	22,587	-0.01%
2022/01/25	8	32.47	0	0.00	32.10	8	23,820	0.03%
2022/01/24	9	32.59	7	32.50	32.80	2	24,747	0.01%
2022/01/21	1	33.25	0	0.00	33.40	1	26,168	0.00%
2022/01/20	0	0.00	5	34.02	34.10	-5	27,583	-0.02%
2022/01/19	11	34.46	1	34.45	34.10	10	28,672	0.03%
2022/01/18	9	34.19	0	0.00	34.10	9	29,621	0.03%
2022/01/17	0	0.00	6	34.26	34.60	-6	29,597	-0.02%
2022/01/14	2	33.05	0	0.00	33.55	2	29,550	0.01%
2022/01/13	2	34.30	0	0.00	34.00	2	29,675	0.01%
2022/01/12	13	34.81	4	34.53	34.30	9	29,584	0.03%
2022/01/11	4	34.75	2	34.75	34.50	2	29,498	0.01%
2022/01/10	5	35.80	2	35.80	35.75	3	29,286	0.01%
2022/01/07	11	36.81	12	36.74	36.25	-1	29,165	0.00%
2022/01/06	13.1	36.98	4	37.43	37.35	9.1	28,931	0.03%
2022/01/05	17	38.24	20	38.01	37.15	-3	28,728	-0.01%
2022/01/04	13	36.54	9	36.77	37.10	4	27,826	0.01%
2022/01/03	2	36.03	1	36.10	35.95	1	27,520	0.00%
2021/12/30	11	36.92	7	36.60	36.60	4	27,480	0.01%
2021/12/29	5	36.75	10	36.79	36.65	-5	27,441	-0.02%
2021/12/28	9	37.30	9	37.12	36.90	0	27,314	0.00%
2021/12/27	44	38.00	10	37.97	37.60	34	27,062	0.13%
2021/12/24	17	38.09	93	38.36	39.95	-76	26,024	-0.29%
2021/12/23	21	37.01	1	36.95	36.35	20	24,424	0.08%
2021/12/22	0	0.00	3	35.50	35.20	-3	24,030	-0.01%
2021/12/20	26	35.25	23.1	35.30	35.30	3	24,258	0.01%
2021/12/17	1	34.95	1	35.20	35.20	0	24,494	0.00%
2021/12/16	1	36.25	27	36.15	36.00	-26	25,278	-0.10%
2021/12/15	13.1	35.74	64	36.60	35.00	-51	25,333	-0.20%
2021/12/14	50	35.73	18	35.68	35.60	32	24,657	0.13%
2021/12/13	3	35.60	13	35.67	35.50	-10	24,521	-0.04%
2021/12/10	1	35.50	20	35.51	36.00	-19	24,219	-0.08%
2021/12/08	0	0.00	3	33.88	33.80	-3	23,674	-0.01%
2021/12/07	3	33.50	2	33.55	33.55	1	23,573	0.00%
2021/12/06	0	0.00	5	33.97	33.80	-5	23,497	-0.02%
2021/12/02	5	33.08	6	33.00	32.35	-1	23,306	0.00%
2021/12/01	16	32.62	21	32.68	33.25	-5	23,147	-0.02%
2021/11/30	16	35.35	1	35.60	35.00	15	22,756	0.07%
2021/11/29	11	34.24	7	33.41	34.50	4	22,557	0.02%
2021/11/26	5	34.52	3	34.43	34.40	2	22,383	0.01%
2021/11/25	2	34.78	1	34.50	34.40	1	22,180	0.00%
2021/11/24	3	34.67	1	35.15	34.75	2	22,068	0.01%
2021/11/23	21	35.28	13	35.38	35.20	8	21,840	0.04%
2021/11/22	42	36.02	111	35.63	35.40	-69	21,725	-0.32%	大賣/
2021/11/19	40	35.80	25	36.16	35.90	15	21,562	0.07%
2021/11/18	19	36.35	8	36.21	36.00	11	21,120	0.05%
2021/11/17	46	38.07	75	38.44	37.30	-29	20,685	-0.14%
2021/11/16	71	36.95	16.1	36.88	37.25	54.9	19,849	0.28%
2021/11/15	29.1	37.82	31.1	37.86	37.25	-2	19,423	-0.01%
2021/11/12	47	35.88	18.1	35.70	35.85	28.9	18,705	0.15%
2021/11/11	25.2	37.47	17	37.44	36.25	8.2	18,338	0.04%
2021/11/10	20.1	36.91	42	36.40	37.10	-21.9	17,216	-0.13%
2021/11/09	5	34.94	17	35.06	34.90	-12	15,946	-0.07%
2021/11/08	56	34.54	67	34.47	34.70	-11	15,597	-0.07%
2021/11/05	19	33.81	14	34.05	34.25	5	15,295	0.03%
2021/11/04	41	34.41	4	34.53	34.40	37	14,950	0.25%
2021/11/03	44	33.59	26	33.54	33.30	18	14,421	0.12%
2021/11/02	30	34.23	43	34.67	33.10	-13	14,291	-0.09%
2021/11/01	22	35.87	33.3	35.60	36.30	-11.3	13,606	-0.08%
2021/10/29	22	34.35	71	33.52	34.60	-49	12,750	-0.38%
2021/10/28	44	32.50	13	32.36	32.20	31	11,254	0.28%
2021/10/27	6	30.95	31.2	31.31	31.95	-25.2	9,770	-0.26%
2021/10/26	15	30.10	42	30.04	29.05	-27	8,702	-0.31%
2021/10/25	0	0.00	2	28.50	28.45	-2	7,660	-0.03%
2021/10/22	3	27.67	0	0.00	27.95	3	7,743	0.04%
2021/10/21	4	28.50	5	28.39	28.00	-1	8,139	-0.01%
2021/10/20	0	0.00	5	27.45	27.55	-5	7,934	-0.06%
2021/10/18	2	26.90	0	0.00	26.95	2	7,912	0.03%
2021/10/14	8	26.49	0	0.00	26.45	8	7,930	0.10%
2021/10/13	0.5	26.60	1	26.60	26.60	-0.5	7,905	-0.01%
2021/10/12	2	27.50	0	0.00	27.25	2	7,841	0.03%
2021/10/08	0	0.00	1	28.10	28.05	-1	7,779	-0.01%
2021/10/07	1	28.00	4	28.13	28.55	-3	7,768	-0.04%
2021/10/05	2	28.33	41	28.21	28.30	-39	7,721	-0.51%
2021/10/04	2	28.95	4	28.83	28.80	-2	7,622	-0.03%
2021/10/01	14	28.44	3	28.77	28.50	11	7,383	0.15%
2021/09/30	1	28.65	1	28.50	28.45	0	7,122	0.00%
2021/09/29	33	28.67	1	28.55	28.25	32	7,123	0.45%
2021/09/28	4	28.35	11	28.50	28.75	-7	7,226	-0.10%
2021/09/27	3	28.15	0	0.00	28.10	3	7,833	0.04%
2021/09/24	15	28.94	0	0.00	28.90	15	8,042	0.19%
2021/09/23	63	29.07	65	29.33	29.35	-2	7,733	-0.03%
2021/09/22	14	28.54	32.2	28.51	29.40	-18.2	6,798	-0.27%
2021/09/17	2	28.08	4	27.95	27.90	-2	6,444	-0.03%
2021/09/16	2	27.50	2	27.75	27.25	0	6,417	0.00%
2021/09/15	0	0.00	1	27.50	27.35	-1	6,317	-0.02%
2021/09/14	1	27.05	0	0.00	26.95	1	6,255	0.02%
2021/09/08	2	26.50	1	26.30	26.30	1	6,296	0.02%
2021/09/06	2	26.95	0	0.00	26.80	2	6,296	0.03%
2021/09/03	14	27.31	1	27.40	27.25	13	6,211	0.21%
2021/09/02	0	0.00	1	26.75	26.55	-1	6,134	-0.02%
2021/08/30	0	0.00	5	27.00	26.80	-5	6,089	-0.08%
2021/08/27	0	0.00	3	26.60	26.60	-3	6,056	-0.05%
2021/08/26	1	26.75	0	0.00	26.55	1	6,004	0.02%
2021/08/25	1	26.20	9	26.38	26.70	-8	5,983	-0.13%
2021/08/24	1	25.90	0	0.00	25.90	1	5,981	0.02%
2021/08/23	1	25.90	2.3	25.88	26.10	-1.3	6,001	-0.02%
2021/08/20	2	25.60	3	25.83	25.50	-1	6,031	-0.02%
2021/08/19	2	25.35	8	25.54	25.30	-6	6,012	-0.10%
2021/08/18	13	26.15	7	25.94	26.40	6	6,042	0.10%
2021/08/17	1	26.00	7	26.49	26.00	-6	6,029	-0.10%
2021/08/16	1	26.50	0	0.00	26.45	1	6,022	0.02%
2021/08/13	2.5	27.00	0	0.00	27.00	2.5	5,997	0.04%
2021/08/12	6	27.43	3	27.98	27.30	3	5,980	0.05%
2021/08/11	2	27.00	10.5	27.58	27.90	-8.5	5,844	-0.15%
2021/08/10	1	27.45	7	27.38	27.25	-6	5,705	-0.11%
2021/08/09	13	27.97	2	27.85	27.80	11	5,752	0.19%
2021/08/06	2	28.70	23	28.59	28.45	-21	5,749	-0.37%
2021/08/05	1	27.95	1	27.90	27.50	0	5,460	0.00%
2021/08/04	5	28.00	5	27.24	28.05	0	5,397	0.00%
2021/08/03	0	0.00	4	26.89	26.85	-4	5,384	-0.07%
2021/07/30	5	27.00	0	0.00	26.95	5	5,531	0.09%
2021/07/29	2	27.15	0	0.00	27.05	2	5,629	0.04%
2021/07/28	5	27.29	5	27.55	27.50	0	5,589	0.00%
2021/07/27	5	28.15	23	27.80	28.30	-18	5,543	-0.32%
2021/07/26	0	0.00	2	26.75	26.80	-2	5,184	-0.04%
2021/07/23	0	0.00	1	26.60	26.30	-1	5,234	-0.02%
2021/07/22	0	0.00	3	26.27	26.10	-3	5,367	-0.06%
2021/07/21	3	25.90	0	0.00	25.90	3	5,396	0.06%
2021/07/20	0	0.00	6	26.62	26.45	-6	5,393	-0.11%
2021/07/19	1	27.10	3	26.95	26.95	-2	5,420	-0.04%
2021/07/16	0	0.00	2	26.75	26.85	-2	5,517	-0.04%
2021/07/14	2	26.65	0	0.00	26.50	2	5,657	0.04%
2021/07/13	3.5	27.64	0	0.00	27.15	3.5	5,649	0.06%
2021/07/12	2	27.55	1	27.60	27.55	1	5,613	0.02%
2021/07/09	1	26.90	0	0.00	26.85	1	5,555	0.02%
2021/07/08	9	27.32	0	0.00	27.25	9	5,633	0.16%
2021/07/07	1	27.50	1	27.60	27.35	0	5,739	0.00%
2021/07/06	5	27.90	1	28.20	27.90	4	5,753	0.07%
2021/07/05	4	29.00	45	29.10	28.85	-41	5,841	-0.70%
2021/07/02	14	28.36	36	28.92	28.90	-22	5,701	-0.39%
2021/07/01	21	27.55	5	27.24	27.50	16	5,185	0.31%
2021/06/30	2	25.90	0	0.00	26.00	2	5,396	0.04%
2021/06/29	2	25.85	2	25.90	25.85	0	5,802	0.00%
2021/06/28	7	26.21	0	0.00	26.25	7	5,815	0.12%
2021/06/25	6	27.50	0	0.00	27.70	6	5,871	0.10%
2021/06/22	0	0.00	2	27.00	26.80	-2	5,881	-0.03%
2021/06/21	1	26.55	15	26.45	26.55	-14	5,896	-0.24%
2021/06/18	1	27.15	1	27.10	27.00	0	5,929	0.00%
2021/06/17	4	27.20	0	0.00	27.25	4	5,971	0.07%
2021/06/11	0	0.00	1	26.90	26.85	-1	6,058	-0.02%
2021/06/10	0	0.00	2	26.75	26.80	-2	6,081	-0.03%
2021/06/09	1	26.90	0	0.00	26.60	1	6,117	0.02%
2021/06/08	2	26.50	0	0.00	26.55	2	6,165	0.03%
2021/06/04	1	26.55	1	26.45	26.30	0	6,241	0.00%
2021/06/02	0	0.00	6	27.10	26.80	-6	6,332	-0.09%
2021/06/01	0	0.00	1	26.65	26.65	-1	6,455	-0.02%
2021/05/31	16	26.39	0	0.00	26.40	16	6,475	0.25%
2021/05/28	0	0.00	1	26.60	26.35	-1	6,488	-0.02%
2021/05/27	2	25.60	3	25.60	26.10	-1	6,493	-0.02%
2021/05/25	2	25.80	0	0.00	25.75	2	6,504	0.03%
2021/05/21	0	0.00	4	25.50	25.50	-4	6,611	-0.06%
2021/05/20	4	25.26	0	0.00	25.15	4	6,854	0.06%
2021/05/18	1	24.25	0	0.00	24.80	1	6,952	0.01%
2021/05/17	35	23.21	10	23.75	23.00	25	6,981	0.36%
2021/05/14	5	25.65	0	0.00	24.80	5	6,950	0.07%
2021/05/13	1	24.40	5	25.30	25.05	-4	7,022	-0.06%
2021/05/12	8	25.59	2	25.45	25.45	6	6,988	0.09%
2021/05/11	28.5	27.14	0	0.00	26.55	28.5	6,855	0.42%
2021/05/10	10	28.35	0	0.00	28.25	10	6,814	0.15%
2021/05/07	1	28.90	2	28.98	28.95	-1	6,742	-0.01%
2021/05/06	31	28.64	3	28.40	29.05	28	6,726	0.42%
2021/05/05	2	27.20	1	27.00	27.20	1	6,620	0.02%
2021/05/04	2	28.05	5	28.19	27.20	-3	6,710	-0.04%
2021/05/03	12	28.81	5	28.98	28.50	7	6,635	0.11%
2021/04/29	1	29.60	6	29.93	29.45	-5	6,620	-0.08%
2021/04/28	2	29.90	53	29.73	29.90	-51	6,596	-0.77%
2021/04/27	3	29.15	7	29.13	29.10	-4	6,536	-0.06%
2021/04/26	0	0.00	3	29.13	29.05	-3	6,546	-0.05%
2021/04/23	10	29.00	20	29.00	29.05	-10	6,574	-0.15%
2021/04/22	6	29.23	17	29.55	29.05	-11	6,618	-0.17%
2021/04/21	11	29.91	2	29.95	29.95	9	6,558	0.14%
2021/04/20	51	29.40	5	29.65	29.65	46	6,499	0.71%
2021/04/19	5	29.45	0	0.00	29.45	5	6,594	0.08%
2021/04/16	1	29.25	13	29.37	29.25	-12	6,646	-0.18%
2021/04/15	4	29.19	1	29.10	29.05	3	6,984	0.04%
2021/04/14	3	29.00	3	29.03	28.95	0	7,744	0.00%
2021/04/13	25	29.95	6	29.25	29.25	19	7,860	0.24%
2021/04/12	2	30.10	6	30.14	30.15	-4	7,837	-0.05%
2021/04/09	5	30.29	16	30.10	30.10	-11	7,846	-0.14%
2021/04/08	14	31.07	10	30.98	30.95	4	7,669	0.05%
2021/04/07	31	31.26	5	31.16	31.30	26	7,565	0.34%
2021/04/06	18	30.74	12	31.02	31.35	6	7,343	0.08%
2021/04/01	4	29.76	3	29.90	29.90	1	6,835	0.01%
2021/03/30	13	29.15	1	29.15	29.15	12	6,609	0.18%
2021/03/29	9	28.69	0	0.00	28.65	9	6,537	0.14%
2021/03/24	0	0.00	1	28.60	28.60	-1	6,640	-0.02%
2021/03/22	0	0.00	2	29.05	29.20	-2	6,663	-0.03%
2021/03/18	1	28.70	0	0.00	28.70	1	6,677	0.01%
2021/03/17	1	28.70	0	0.00	28.65	1	6,757	0.01%
2021/03/15	1	28.35	1	28.40	28.35	0	6,999	0.00%
2021/03/12	1	28.55	0	0.00	28.55	1	7,075	0.01%
2021/03/11	4	28.56	0	0.00	28.70	4	7,383	0.05%
2021/03/08	26	29.21	0	0.00	28.95	26	7,746	0.34%
2021/03/05	1	28.80	3	29.10	29.30	-2	7,831	-0.03%
2021/03/03	3	28.65	0	0.00	28.75	3	8,118	0.04%
2021/03/02	1	29.00	0	0.00	28.90	1	8,466	0.01%
2021/02/25	7	29.51	0	0.00	29.40	7	9,524	0.07%
2021/02/24	2	29.50	10	29.30	29.30	-8	9,629	-0.08%
2021/02/23	6	29.82	0	0.00	29.70	6	9,582	0.06%
2021/02/22	13	30.08	6	30.02	30.10	7	9,545	0.07%
2021/02/19	0	0.00	41	29.52	29.75	-41	9,340	-0.44%
2021/02/18	1	29.05	1	29.10	29.15	0	9,323	0.00%
2021/02/17	2	28.50	2	28.85	28.95	0	9,339	0.00%
2021/02/05	1	29.15	38	28.82	28.85	-37	9,308	-0.40%
2021/02/04	35	29.20	121	29.19	29.10	-86	9,358	-0.92%	大賣/
2021/02/01	3	27.60	0	0.00	27.90	3	9,682	0.03%
2021/01/29	1	28.75	5	28.90	28.20	-4	9,673	-0.04%
2021/01/28	0.2	28.85	1	28.75	28.80	-0.8	9,829	-0.01%
2021/01/27	0	0.00	10	29.00	29.15	-10	9,855	-0.10%
2021/01/26	5	29.04	0	0.00	28.85	5	9,887	0.05%
2021/01/25	4	28.30	0	0.00	28.40	4	9,849	0.04%
2021/01/22	10.2	28.28	0	0.00	28.60	10.2	9,901	0.10%
2021/01/21	1	28.50	0	0.00	27.95	1	9,941	0.01%
2021/01/20	2	28.70	30	28.40	28.20	-28	10,007	-0.28%
2021/01/19	34	29.52	5	29.25	29.20	29	9,997	0.29%
2021/01/15	2	29.13	0	0.00	28.80	2	10,122	0.02%
2021/01/13	1.2	29.12	16	29.27	29.05	-14.8	10,198	-0.15%
2021/01/12	0	0.00	15	29.35	29.00	-15	10,221	-0.15%
2021/01/11	21	29.79	0	0.00	29.65	21	10,156	0.21%
2021/01/08	13	30.16	68	30.20	30.20	-55	10,271	-0.54%
2021/01/07	33	30.69	39	30.79	31.25	-6	10,264	-0.06%
2021/01/06	13.2	29.33	10	29.75	29.45	3.2	10,401	0.03%
2021/01/05	16	29.63	0	0.00	29.50	16	10,848	0.15%
2021/01/04	3	29.35	8	29.30	29.30	-5	10,806	-0.05%
2020/12/31	6.2	29.05	1	29.00	28.95	5.2	10,719	0.05%
2020/12/30	31	29.08	4	29.13	29.00	27	10,720	0.25%
2020/12/29	2	28.90	0	0.00	28.85	2	10,861	0.02%
2020/12/28	5	28.60	2	29.00	29.05	3	10,807	0.03%
2020/12/25	0	0.00	1	28.85	28.85	-1	10,741	-0.01%
2020/12/24	12	29.09	2	29.20	29.05	10	10,699	0.09%
2020/12/23	0	0.00	10	28.62	28.45	-10	10,545	-0.09%
2020/12/22	2	27.90	0	0.00	27.80	2	10,587	0.02%
2020/12/21	2	27.90	0	0.00	28.20	2	10,567	0.02%
2020/12/18	4	28.13	3	27.85	28.00	1	10,552	0.01%
2020/12/17	5	28.25	0	0.00	28.30	5	10,550	0.05%
2020/12/16	0	0.00	1	28.30	28.50	-1	10,647	-0.01%
2020/12/15	3	28.10	0	0.00	28.05	3	10,752	0.03%
2020/12/14	0	0.00	6	28.87	28.75	-6	10,775	-0.06%
2020/12/11	4	28.53	24	28.43	28.55	-20	10,797	-0.19%
2020/12/10	2	28.60	24	28.92	28.95	-22	10,799	-0.20%
2020/12/09	8	29.51	1	29.45	29.45	7	10,678	0.07%
2020/12/08	74	29.95	7	29.68	29.65	67	10,686	0.63%
2020/12/07	6	30.25	22	30.70	30.10	-16	10,646	-0.15%
2020/12/04	0	0.00	1	29.55	29.55	-1	10,389	-0.01%
2020/12/03	8	29.51	12	29.69	29.65	-4	10,475	-0.04%
2020/12/02	6	29.41	1	29.40	29.35	5	10,456	0.05%
2020/12/01	6	29.18	2	29.18	29.25	4	10,437	0.04%
2020/11/30	7	29.44	5	29.65	29.55	2	10,438	0.02%
2020/11/27	7	29.00	5	29.06	28.90	2	10,370	0.02%
2020/11/26	12	28.93	6	29.28	28.60	6	10,410	0.06%
2020/11/25	104	28.84	57	28.88	28.70	47	10,293	0.46%	大買/
2020/11/24	47	27.83	35	27.74	28.00	12	9,916	0.12%
2020/11/23	2	26.60	0	0.00	27.05	2	10,531	0.02%
2020/11/20	0	0.00	25	26.50	26.50	-25	10,995	-0.23%
2020/11/19	12	26.46	0	0.00	26.35	12	11,881	0.10%
2020/11/18	15	26.28	1	26.50	26.40	14	12,277	0.11%
2020/11/17	0	0.00	2	26.30	26.30	-2	12,330	-0.02%
2020/11/13	10	26.75	5	26.80	26.70	5	12,918	0.04%
2020/11/12	11	26.86	0	0.00	26.70	11	12,992	0.08%
2020/11/10	9	27.04	0.3	26.75	26.60	8.7	13,212	0.07%
2020/11/09	3	27.30	3	27.60	27.25	0	13,237	0.00%
2020/11/05	13	27.08	8	27.07	27.05	5	13,502	0.04%
2020/11/04	3	26.75	0	0.00	26.70	3	14,041	0.02%
2020/10/30	3	26.60	3	26.63	26.10	0	14,159	0.00%
2020/10/28	3	26.75	8	27.04	26.80	-5	14,356	-0.03%
2020/10/27	10	26.75	0	0.00	26.65	10	14,261	0.07%
2020/10/23	5	26.99	0	0.00	26.80	5	14,219	0.04%
2020/10/22	4	27.01	5	27.20	26.65	-1	14,153	-0.01%
2020/10/21	3	26.75	0	0.00	26.60	3	14,090	0.02%
2020/10/20	15	26.57	5	26.45	26.55	10	14,113	0.07%
2020/10/19	12	26.63	0	0.00	26.40	12	14,127	0.08%
2020/10/16	8	26.77	5	26.75	26.30	3	14,211	0.02%
2020/10/15	6	26.98	5	27.04	26.70	1	14,127	0.01%
2020/10/14	11	28.15	32	27.56	27.35	-21	13,843	-0.15%
2020/10/13	10	26.45	6	26.48	26.85	4	13,162	0.03%
2020/10/12	2	25.50	0	0.00	25.40	2	12,871	0.02%
2020/10/08	0	0.00	3	25.18	25.15	-3	13,148	-0.02%
2020/10/07	0	0.00	1	25.15	25.15	-1	13,411	-0.01%
2020/10/06	2	25.18	1	25.05	25.20	1	13,424	0.01%
2020/10/05	0	0.00	1	24.00	24.00	-1	13,370	-0.01%
2020/09/28	2	23.70	0	0.00	24.00	2	13,556	0.01%
2020/09/24	3	24.22	5	24.15	24.05	-2	13,606	-0.01%
2020/09/22	0	0.00	7	25.06	24.90	-7	13,792	-0.05%
2020/09/21	106	26.19	5	25.95	25.55	101	13,707	0.74%	大買/鉅額交易
2020/09/18	18	25.86	15	25.96	25.85	3	13,614	0.02%
2020/09/17	1	25.45	12	25.53	25.40	-11	13,518	-0.08%
2020/09/16	13	25.25	11	25.35	25.15	2	13,427	0.01%
2020/09/15	4	25.01	3	25.13	25.35	1	13,387	0.01%
2020/09/14	3	24.62	0	0.00	24.70	3	13,326	0.02%
2020/09/11	2	24.88	0	0.00	24.30	2	13,291	0.02%
2020/09/09	5	25.20	11	25.15	25.30	-6	13,065	-0.05%
2020/09/08	12	25.99	0	0.00	25.65	12	12,970	0.09%
2020/09/07	0	0.00	3	25.62	25.60	-3	12,800	-0.02%
2020/09/04	1	24.85	1	25.30	25.40	0	12,613	0.00%
2020/09/03	1	25.30	0	0.00	25.30	1	12,470	0.01%
2020/09/02	17	25.65	1	25.75	25.50	16	12,328	0.13%
2020/09/01	8	25.33	32	25.61	25.25	-24	12,153	-0.20%
2020/08/31	1	25.85	0	0.00	25.85	1	11,924	0.01%
2020/08/28	2	26.33	38	26.22	26.20	-36	11,663	-0.31%
2020/08/27	26	26.55	17	26.75	26.30	9	11,390	0.08%
2020/08/26	1	25.75	0	0.00	25.65	1	10,297	0.01%
2020/08/25	6	25.59	13	25.80	26.40	-7	9,697	-0.07%
2020/08/24	3	24.42	2	25.10	24.95	1	8,780	0.01%
2020/08/21	1	23.80	0	0.00	24.00	1	8,376	0.01%
2020/08/20	1	24.65	4	24.00	23.40	-3	8,269	-0.04%
2020/08/19	5	25.62	6	25.63	25.45	-1	7,991	-0.01%
2020/08/17	19	24.77	1	25.00	24.70	18	7,421	0.24%
2020/08/14	1	25.00	8	24.69	24.85	-7	7,251	-0.10%
2020/08/12	6	24.38	6	24.63	24.55	0	6,865	0.00%
2020/08/11	24	24.98	131	24.55	24.80	-107	6,718	-1.59%	大賣/鉅額交易
2020/08/10	94	24.01	16	24.44	25.30	78	6,250	1.25%
2020/08/07	3	23.30	8	23.44	23.50	-5	5,512	-0.09%
2020/08/06	1	23.10	0	0.00	23.10	1	5,373	0.02%
2020/08/05	2	23.35	2	23.70	23.30	0	5,299	0.00%
2020/08/04	53	23.25	0	0.00	23.30	53	5,214	1.02%
2020/08/03	8	23.22	1	23.20	23.20	7	5,131	0.14%
2020/07/30	3	22.50	1	22.15	22.70	2	4,934	0.04%
2020/07/29	1	22.35	0	0.00	22.75	1	4,872	0.02%
2020/07/27	5	22.00	0	0.00	21.90	5	4,777	0.10%
2020/07/24	1	22.35	0	0.00	22.35	1	4,727	0.02%
2020/07/23	2	23.18	0	0.00	22.95	2	4,609	0.04%
2020/07/22	0	0.00	1	22.80	23.25	-1	4,529	-0.02%
2020/07/21	1	22.90	0	0.00	22.40	1	4,421	0.02%
2020/07/17	3	23.10	5	23.21	23.15	-2	4,216	-0.05%
2020/07/16	47	23.16	3	23.35	23.60	44	3,989	1.10%
2020/07/15	3	22.28	8	22.81	22.70	-5	3,602	-0.14%
2020/07/14	1	21.75	4	21.65	22.30	-3	3,287	-0.09%
2020/07/10	0	0.00	6	20.75	21.10	-6	2,971	-0.20%
2020/07/09	0	0.00	3	20.85	20.70	-3	2,861	-0.10%
2020/07/07	0	0.00	2	20.60	20.65	-2	2,813	-0.07%
2020/07/06	1	20.95	0	0.00	20.55	1	2,786	0.04%
2020/07/02	1	20.45	0	0.00	20.55	1	2,662	0.04%
2020/07/01	0	0.00	15	20.56	21.00	-15	2,564	-0.58%
2020/06/30	1	19.65	1	19.75	19.65	0	2,359	0.00%
2020/06/29	2	19.70	0	0.00	19.55	2	2,360	0.08%
2020/06/23	0	0.00	1	20.75	20.80	-1	2,372	-0.04%
2020/06/19	0	0.00	5	20.70	20.70	-5	2,391	-0.21%
2020/06/18	0	0.00	1	20.50	20.65	-1	2,366	-0.04%
2020/06/16	0	0.00	5	20.55	20.55	-5	2,414	-0.21%
2020/06/15	1	20.30	0	0.00	20.30	1	2,501	0.04%
2020/06/12	1	20.00	0	0.00	20.30	1	2,519	0.04%
2020/06/10	1	20.90	0	0.00	20.90	1	2,554	0.04%
2020/06/05	1	20.95	0	0.00	20.95	1	2,688	0.04%
2020/06/01	0	0.00	1	20.65	20.65	-1	2,800	-0.04%
2020/05/28	0	0.00	1	20.65	20.40	-1	2,816	-0.04%
2020/05/20	0	0.00	2	20.70	20.50	-2	2,976	-0.07%
2020/05/18	2	19.70	0	0.00	19.70	2	3,072	0.07%
2020/05/15	0	0.00	1	20.05	19.95	-1	3,112	-0.03%
2020/05/08	4	20.41	4	20.60	20.40	0	3,271	0.00%
2020/05/07	0	0.00	2	20.75	21.20	-2	3,191	-0.06%
2020/05/05	9	20.53	0	0.00	20.50	9	3,310	0.27%
2020/04/30	0	0.00	1	20.70	20.90	-1	3,364	-0.03%
2020/04/29	1	20.55	1	20.50	20.50	0	3,390	0.00%
2020/04/24	1	20.05	0	0.00	20.10	1	3,622	0.03%
2020/04/21	1	19.70	0	0.00	19.20	1	3,741	0.03%
2020/04/15	1	20.15	0	0.00	20.10	1	3,922	0.03%
2020/04/14	0	0.00	3	19.80	20.00	-3	3,916	-0.08%
2020/04/10	3	19.30	1	19.05	19.20	2	3,842	0.05%
2020/04/06	0	0.00	5	18.00	18.30	-5	3,965	-0.13%
2020/03/26	1	17.45	0	0.00	17.70	1	3,905	0.03%
2020/03/19	0	0.00	36	15.37	15.35	-36	3,869	-0.93%
2020/03/18	2	17.50	0	0.00	17.00	2	3,824	0.05%
2020/03/16	11	18.51	0	0.00	18.25	11	3,862	0.28%
2020/03/13	2	18.45	0	0.00	18.80	2	3,864	0.05%
2020/03/12	4	20.25	0	0.00	19.90	4	3,867	0.10%
2020/03/11	2	21.78	0	0.00	21.30	2	3,829	0.05%
2020/03/10	7	21.61	2	21.55	21.85	5	3,833	0.13%
2020/03/09	0	0.00	2	22.25	22.05	-2	3,775	-0.05%
2020/03/04	3	23.15	0	0.00	23.10	3	3,770	0.08%
2020/03/02	3	22.85	0	0.00	23.10	3	3,978	0.08%
2020/02/27	0	0.00	1	23.90	23.35	-1	4,062	-0.02%
2020/02/26	9	23.87	0	0.00	23.95	9	4,114	0.22%
2020/02/25	5	23.65	10	23.93	24.05	-5	4,137	-0.12%
2020/02/24	0	0.00	1	24.05	24.05	-1	4,155	-0.02%
2020/02/21	0	0.00	4	24.48	24.35	-4	4,146	-0.10%
2020/02/20	0	0.00	2	24.70	24.50	-2	4,153	-0.05%
2020/02/19	2	24.25	0	0.00	24.35	2	4,138	0.05%
2020/02/17	15	24.10	3	23.90	24.05	12	4,607	0.26%
2020/02/14	0	0.00	5	23.50	23.55	-5	4,521	-0.11%
2020/02/13	5	23.45	3	23.60	23.35	2	4,508	0.04%
2020/02/11	0	0.00	1	23.05	23.10	-1	4,486	-0.02%
2020/02/10	16	22.66	0	0.00	22.65	16	4,491	0.36%
2020/02/07	1	23.00	7	22.97	22.95	-6	4,514	-0.13%
2020/02/06	1	23.20	0	0.00	23.35	1	4,491	0.02%
2020/02/03	0	0.00	2	21.80	22.50	-2	4,378	-0.05%
2020/01/30	7	23.10	0	0.00	22.85	7	4,275	0.16%
2020/01/20	2	25.35	5	25.35	25.35	-3	4,161	-0.07%
2020/01/16	16	25.41	7	25.31	25.25	9	4,164	0.22%
2020/01/14	0	0.00	3	25.08	25.00	-3	4,057	-0.07%
2020/01/13	1	24.90	6	24.54	24.85	-5	3,956	-0.13%
2020/01/09	0	0.00	1	23.95	23.95	-1	3,825	-0.03%
2020/01/08	1	23.75	2	23.60	23.60	-1	3,819	-0.03%
2020/01/07	0	0.00	3	23.65	23.80	-3	3,796	-0.08%
2020/01/03	0	0.00	3	24.45	24.25	-3	3,793	-0.08%
2020/01/02	0	0.00	2	24.40	24.40	-2	3,817	-0.05%
2019/12/30	8	24.56	2	24.45	24.50	6	3,801	0.16%
2019/12/27	0	0.00	21	24.20	24.20	-21	3,679	-0.57%
2019/12/20	1	23.95	3	23.87	23.80	-2	3,629	-0.06%
2019/12/19	0	0.00	4	23.85	23.85	-4	3,637	-0.11%
2019/12/16	0	0.00	2	24.00	23.75	-2	3,639	-0.05%
2019/12/11	0	0.00	5	24.20	24.20	-5	3,511	-0.14%
2019/12/10	0	0.00	5	24.10	24.05	-5	3,476	-0.14%
2019/12/09	0	0.00	5	24.05	23.90	-5	3,438	-0.15%
2019/12/06	5	23.45	0	0.00	23.70	5	3,371	0.15%
2019/12/05	1	23.60	0	0.00	23.60	1	3,373	0.03%
2019/12/04	0	0.00	9	23.50	23.55	-9	3,393	-0.27%
2019/12/02	0	0.00	1	23.70	23.50	-1	3,554	-0.03%
2019/11/29	0	0.00	1	23.50	23.60	-1	3,547	-0.03%
2019/11/27	13	24.65	15	24.29	24.35	-2	3,552	-0.06%
2019/11/26	2	23.85	5	23.88	24.00	-3	3,402	-0.09%
2019/11/19	0	0.00	10	23.10	23.35	-10	3,395	-0.29%
2019/11/18	5	23.45	1	23.35	23.15	4	3,401	0.12%
2019/11/15	3	23.47	21	23.38	23.25	-18	3,352	-0.54%
2019/11/14	13	22.91	20	23.20	22.95	-7	3,139	-0.22%
2019/11/01	0	0.00	1	22.40	22.40	-1	3,224	-0.03%
2019/10/29	0	0.00	3	22.35	22.25	-3	3,367	-0.09%
2019/10/28	3	22.55	0	0.00	22.65	3	3,593	0.08%
2019/10/25	10	22.60	10	22.55	22.50	0	3,564	0.00%
2019/10/24	0.2	22.40	0	0.00	22.35	0.2	3,504	0.01%
2019/10/23	0	0.00	5	22.35	22.20	-5	3,511	-0.14%
2019/10/22	5	22.35	2	22.35	22.30	3	3,512	0.09%
2019/10/21	0.3	22.40	0	0.00	22.30	0.3	3,481	0.01%
2019/10/18	0	0.00	1	22.20	22.20	-1	3,477	-0.03%
2019/10/09	1	22.10	0	0.00	22.00	1	3,465	0.03%
2019/10/07	0	0.00	8	22.35	22.30	-8	3,385	-0.24%
2019/09/27	9	21.31	0	0.00	21.30	9	3,464	0.26%
2019/09/24	1	22.35	0	0.00	22.20	1	3,441	0.03%
2019/09/23	5	22.55	0	0.00	22.50	5	3,460	0.14%
2019/09/16	2	22.00	0	0.00	21.95	2	3,446	0.06%
2019/09/10	0	0.00	16	22.19	22.10	-16	3,584	-0.45%
2019/09/06	0	0.00	2	22.75	22.65	-2	3,516	-0.06%
2019/09/05	2	22.90	11	22.98	22.95	-9	3,455	-0.26%
2019/09/04	2	22.25	2	22.35	22.65	0	3,324	0.00%
2019/09/03	1	22.30	0	0.00	22.35	1	3,285	0.03%
2019/08/30	3	22.33	0	0.00	22.15	3	3,245	0.09%
2019/08/29	0	0.00	10	21.85	21.85	-10	3,124	-0.32%
2019/08/28	6	21.98	1	21.90	21.85	5	3,094	0.16%
2019/08/27	15	22.08	16	22.07	21.95	-1	3,082	-0.03%
2019/08/26	1	21.70	0	0.00	21.55	1	3,101	0.03%
2019/08/23	14	22.38	0	0.00	22.05	14	3,080	0.45%
2019/08/22	5	23.35	5	23.40	23.40	0	2,951	0.00%
2019/08/21	2	23.00	0	0.00	23.10	2	2,853	0.07%
2019/08/20	0	0.00	5	23.05	23.05	-5	2,801	-0.18%
2019/08/19	0	0.00	40	23.03	23.10	-40	2,763	-1.45%
2019/08/15	37	22.81	5	22.80	22.80	32	2,707	1.18%
2019/08/14	0	0.00	1	23.45	23.10	-1	2,666	-0.04%
2019/08/13	13	23.45	7	23.47	23.30	6	2,616	0.23%
2019/08/12	1	23.40	8	23.51	23.55	-7	2,551	-0.27%
2019/08/08	14	22.88	0	0.00	22.75	14	2,376	0.59%
2019/08/07	1	22.30	21	22.27	22.25	-20	2,279	-0.88%
2019/08/06	1	21.15	6	21.61	21.90	-5	2,291	-0.22%
2019/08/05	3	21.88	0	0.00	21.85	3	2,270	0.13%
2019/08/02	0	0.00	23	22.10	21.90	-23	2,278	-1.01%
2019/08/01	5	22.49	10	22.45	22.50	-5	2,292	-0.22%
2019/07/31	11	22.41	35	22.24	22.70	-24	2,251	-1.07%
2019/07/30	26	22.74	10	22.60	22.50	16	2,184	0.73%
2019/07/29	15	21.73	0	0.00	21.75	15	2,002	0.75%
2019/07/26	5	21.70	5	21.78	21.75	0	2,077	0.00%
2019/07/25	20	21.45	2	21.58	21.60	18	2,113	0.85%
2019/07/24	5	21.45	0	0.00	21.40	5	2,112	0.24%
2019/07/23	5	21.40	0	0.00	21.45	5	2,114	0.24%
2019/07/17	0	0.00	1	21.45	21.35	-1	2,297	-0.04%
2019/07/10	0	0.00	10	21.03	21.10	-10	2,754	-0.36%
2019/07/09	14	21.28	13	21.22	21.15	1	2,893	0.03%
2019/07/08	2	20.90	2	20.90	20.85	0	2,813	0.00%
2019/06/25	10	20.25	0	0.00	20.25	10	3,465	0.29%
2019/06/21	2	20.45	0	0.00	20.45	2	3,496	0.06%
2019/06/20	2	21.03	1	21.30	21.10	1	3,487	0.03%
2019/06/14	0	0.00	4	19.64	19.60	-4	3,730	-0.11%
2019/06/04	4	19.30	0	0.00	19.30	4	4,378	0.09%
2019/05/29	1	18.55	1	18.75	18.95	0	5,010	0.00%
2019/05/17	2	19.60	0	0.00	19.30	2	5,307	0.04%
2019/05/16	2	20.05	0	0.00	19.85	2	5,331	0.04%
2019/05/14	5	20.10	0	0.00	20.20	5	5,430	0.09%
2019/05/13	1	20.60	0	0.00	20.75	1	5,468	0.02%
2019/05/09	15	21.00	15	21.27	20.85	0	5,609	0.00%
2019/05/08	0	0.00	7	21.81	21.85	-7	5,716	-0.12%
2019/05/07	0	0.00	25	22.12	22.05	-25	5,742	-0.44%
2019/05/06	3	22.17	0	0.00	22.00	3	5,720	0.05%
2019/05/03	1	23.05	0	0.00	22.80	1	5,639	0.02%
2019/04/30	0	0.00	2	22.30	22.50	-2	5,507	-0.04%
2019/04/29	1	22.25	10	22.35	22.20	-9	5,488	-0.16%
2019/04/25	0	0.00	20	22.95	22.75	-20	5,471	-0.37%
2019/04/23	2	23.10	4	22.80	22.60	-2	5,495	-0.04%
2019/04/22	7	22.83	25	22.89	22.90	-18	5,439	-0.33%
2019/04/19	40	22.48	13	22.47	22.45	27	5,308	0.51%
2019/04/18	4	22.13	0	0.00	22.00	4	5,233	0.08%
2019/04/17	0	0.00	1	22.40	22.60	-1	5,158	-0.02%
2019/04/16	12	22.61	1	22.50	22.45	11	5,118	0.21%
2019/04/15	0	0.00	2	22.33	22.50	-2	4,977	-0.04%
2019/04/10	7	22.23	1	22.30	22.10	6	4,723	0.13%
2019/04/09	1	21.80	1	21.70	21.80	0	4,415	0.00%
2019/04/03	0	0.00	1	20.90	21.00	-1	4,212	-0.02%
2019/03/29	2	20.80	0	0.00	20.85	2	4,083	0.05%
2019/03/28	3	20.73	2	20.60	20.90	1	4,051	0.02%
2019/03/26	1	20.80	25	20.88	20.80	-24	4,012	-0.60%
2019/03/25	2	20.88	0	0.00	20.85	2	4,020	0.05%
2019/03/22	10	21.55	5	21.50	21.20	5	4,000	0.12%
2019/03/21	29	21.63	5	21.85	21.70	24	3,969	0.60%
2019/03/20	11	20.95	0	0.00	21.50	11	4,124	0.27%
2019/03/19	47	21.44	24	21.23	21.20	23	4,092	0.56%
2019/03/15	0	0.00	1	21.20	21.15	-1	4,051	-0.02%
2019/03/14	16	21.32	0	0.00	21.25	16	4,055	0.39%
2019/03/13	0	0.00	3	21.55	21.15	-3	4,052	-0.07%
2019/03/11	18	21.36	0	0.00	21.15	18	4,010	0.45%
2019/03/08	10	22.35	6	22.48	22.60	4	3,818	0.10%
2019/03/07	2	22.05	2	22.30	22.05	0	3,709	0.00%
2019/03/06	0	0.00	4	21.98	22.30	-4	3,621	-0.11%
2019/03/05	6	22.18	3	22.28	22.10	3	3,530	0.08%
2019/03/04	18	22.39	23	22.72	23.00	-5	3,385	-0.15%
2019/02/27	4	21.50	0	0.00	21.50	4	2,983	0.13%
2019/02/25	1	20.95	3	20.95	21.00	-2	2,837	-0.07%
2019/02/21	10	20.78	1	21.05	21.10	9	2,876	0.31%
2019/02/20	15	20.96	0	0.00	20.90	15	2,815	0.53%
2019/02/19	1	21.00	15	21.00	20.95	-14	2,785	-0.50%
2019/02/15	11	20.95	0	0.00	20.90	11	2,723	0.40%
2019/02/14	0	0.00	2	20.80	20.80	-2	2,685	-0.07%
2019/02/13	2	20.93	10	20.95	20.75	-8	2,648	-0.30%
2019/02/12	0	0.00	2	20.68	20.65	-2	2,545	-0.08%
2019/02/11	1	20.10	0	0.00	20.25	1	2,463	0.04%
2019/01/29	12	19.73	20	19.84	20.00	-8	2,272	-0.35%
2019/01/23	1	18.90	0	0.00	18.90	1	2,185	0.05%
2019/01/11	0	0.00	1	19.55	19.45	-1	1,970	-0.05%
2019/01/09	0	0.00	1	19.40	19.30	-1	1,948	-0.05%
2019/01/08	11	19.47	2	19.30	19.25	9	1,946	0.46%
2019/01/03	17	19.07	17	19.15	18.90	0	1,972	0.00%
2018/12/21	0	0.00	1	19.25	19.20	-1	2,030	-0.05%
2018/12/19	1	19.55	5	19.60	19.30	-4	2,027	-0.20%
2018/12/18	10	19.55	0	0.00	19.50	10	2,063	0.48%
2018/12/13	28	20.83	3	20.97	20.70	25	2,079	1.20%
2018/12/12	10	19.40	10	19.40	20.15	0	1,712	0.00%
2018/12/10	10	19.10	12	19.13	19.05	-2	1,762	-0.11%
2018/12/06	0	0.00	1	18.95	18.80	-1	1,718	-0.06%
2018/12/04	6	19.78	10	19.85	19.60	-4	1,677	-0.24%
2018/12/03	2	19.13	0	0.00	19.50	2	1,569	0.13%
2018/11/30	0	0.00	2	18.70	18.80	-2	1,511	-0.13%
2018/11/21	11	18.53	10	18.55	18.65	1	1,603	0.06%
2018/11/20	0	0.00	1	18.25	18.25	-1	1,547	-0.06%
2018/11/14	5	18.10	7	17.99	18.25	-2	1,579	-0.13%
2018/11/13	0	0.00	2	18.00	17.85	-2	1,596	-0.13%
2018/11/12	0	0.00	1	18.50	18.25	-1	1,598	-0.06%
2018/11/08	5	18.60	6	18.60	18.60	-1	1,608	-0.06%
2018/11/02	17	18.61	16	18.79	18.70	1	1,744	0.06%
2018/11/01	10	17.90	0	0.00	18.00	10	1,653	0.60%
2018/10/23	3	18.17	0	0.00	18.15	3	1,656	0.18%
2018/10/15	5	18.31	0	0.00	18.60	5	1,676	0.30%
2018/10/12	5	17.95	0	0.00	18.35	5	1,656	0.30%
2018/10/11	6	17.98	6	18.00	17.95	0	1,648	0.00%
2018/10/05	0	0.00	3	19.55	19.70	-3	1,578	-0.19%
2018/10/03	3	20.60	3	20.60	20.40	0	1,531	0.00%
2018/10/02	0	0.00	2	20.70	20.45	-2	1,520	-0.13%
2018/10/01	0	0.00	1	20.60	20.65	-1	1,525	-0.07%
2018/09/27	2	20.50	0	0.00	20.50	2	1,522	0.13%
2018/09/25	5	20.92	12	20.78	20.80	-7	1,503	-0.47%
2018/09/21	5	20.45	0	0.00	20.70	5	1,480	0.34%
2018/09/17	1	20.25	1	20.55	20.55	0	1,352	0.00%
2018/09/14	5	19.95	14	20.14	20.40	-9	1,297	-0.69%
2018/09/13	5	19.75	0	0.00	19.80	5	1,240	0.40%
2018/09/10	3	19.95	10	19.75	19.55	-7	1,254	-0.56%
2018/09/07	14	20.15	4	20.00	19.90	10	1,250	0.80%
2018/09/03	5	20.10	1	20.15	20.00	4	1,288	0.31%
2018/08/31	0	0.00	1	20.00	20.25	-1	1,281	-0.08%
2018/08/30	0	0.00	1	19.90	19.90	-1	1,338	-0.07%
2018/08/23	0	0.00	8	20.34	20.30	-8	1,253	-0.64%
2018/08/22	8	20.33	0	0.00	20.35	8	1,241	0.64%
2018/08/14	0	0.00	6	19.50	19.60	-6	1,218	-0.49%
2018/08/09	6	20.30	0	0.00	19.80	6	1,169	0.51%
2018/08/03	0	0.00	1	19.40	19.35	-1	1,041	-0.10%
2018/07/23	0	0.00	1	18.90	18.90	-1	1,061	-0.09%
2018/07/20	1	18.65	0	0.00	18.65	1	1,070	0.09%
2018/07/12	1	18.15	10	18.10	18.20	-9	1,195	-0.75%
2018/06/26	0	0.00	3	18.80	18.85	-3	1,161	-0.26%
2018/06/19	0	0.00	1	19.45	19.30	-1	1,162	-0.09%
2018/06/06	2	19.08	0	0.00	19.05	2	1,055	0.19%
2018/05/31	1	19.30	0	0.00	19.50	1	1,087	0.09%
2018/05/25	0	0.00	20	19.35	19.25	-20	1,114	-1.79%
2018/05/15	0	0.00	1	18.45	18.55	-1	1,178	-0.08%
2018/05/14	0	0.00	20	18.60	18.60	-20	1,234	-1.62%
2018/04/12	1	20.65	0	0.00	20.65	1	2,032	0.05%
2018/03/31	0	0.00	3	20.70	20.70	-3	2,035	-0.15%
2018/03/27	0	0.00	11	20.75	20.75	-11	2,050	-0.54%
2018/03/26	0	0.00	1	20.65	20.65	-1	2,041	-0.05%
2018/03/20	0	0.00	20	21.30	21.30	-20	2,018	-0.99%
2018/03/14	0	0.00	1	21.55	21.60	-1	2,014	-0.05%
2018/03/05	4	21.50	0	0.00	21.55	4	1,980	0.20%
2018/03/01	20	21.75	0	0.00	21.70	20	1,996	1.00%
2018/02/26	1	21.50	0	0.00	21.55	1	1,971	0.05%
2018/02/22	0	0.00	1	21.20	21.20	-1	2,010	-0.05%
2018/02/12	3	20.80	1	20.75	20.80	2	2,002	0.10%
2018/02/06	2	21.55	0	0.00	21.10	2	1,976	0.10%
2018/02/01	0	0.00	2	22.85	22.70	-2	1,937	-0.10%
2018/01/30	1	23.05	0	0.00	22.95	1	1,904	0.05%
2018/01/29	2	23.20	0	0.00	23.25	2	1,906	0.10%
2018/01/26	4	23.84	11	23.86	23.45	-7	1,867	-0.37%
2018/01/25	5	23.50	5	22.90	23.00	0	1,626	0.00%
2018/01/19	1	22.75	0	0.00	22.60	1	1,511	0.07%
2018/01/18	0	0.00	9	22.93	22.90	-9	1,485	-0.61%
2018/01/17	37	23.40	10	23.25	23.40	27	1,425	1.89%
2018/01/08	7	22.05	0	0.00	21.80	7	1,148	0.61%
2018/01/04	1	21.90	0	0.00	22.05	1	1,172	0.09%
2018/01/02	0	0.00	11	22.25	22.20	-11	1,230	-0.89%