緯創 (3231)-康和-台南券商分點個股進出

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

緯創

(3231)

可現股當沖

股價
114.0
漲跌
▼5.5
漲幅
-4.60%
成交量
97,346張
產業
上市電腦週邊類股
2542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

緯創 (3231)籌碼相關－康和-台南券商分點個股進出

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

康和-台南券商分點個股進出
康和-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	36.5	115.30	13.5	115.59	114.00	23	99,977	0.02%
2024/04/15	20.2	119.93	8.2	119.96	119.50	12	99,746	0.01%
2024/04/12	12	123.04	4.1	124.76	122.50	7.9	99,486	0.01%
2024/04/11	24.1	124.25	21.3	125.04	123.00	2.8	98,973	0.00%
2024/04/10	33.1	126.12	31	126.84	125.50	2.1	98,514	0.00%
2024/04/09	63.2	127.55	21	126.48	126.00	42.2	97,978	0.04%
2024/04/08	31.4	131.03	51.1	131.37	132.00	-19.7	97,472	-0.02%
2024/04/03	88.4	130.07	123.3	129.70	129.50	-34.9	97,382	-0.04%	大賣/
2024/04/02	8.6	124.27	26.3	124.38	125.00	-17.7	95,006	-0.02%
2024/04/01	32.1	123.95	24	125.08	122.50	8.1	94,296	0.01%
2024/03/29	80	125.61	110.6	125.17	125.00	-30.6	93,180	-0.03%	大賣/
2024/03/28	19.6	117.92	19	118.82	120.50	0.6	90,381	0.00%
2024/03/27	8.4	116.87	6.5	117.35	117.00	1.9	90,264	0.00%
2024/03/26	65.6	118.10	14.1	117.63	117.00	51.5	91,006	0.06%
2024/03/25	31	122.90	110	123.19	122.00	-79	90,863	-0.09%	大賣/
2024/03/22	56.3	123.05	146	123.05	123.00	-89.7	91,132	-0.10%	大賣/
2024/03/21	16	120.97	31	121.60	120.50	-15	90,520	-0.02%
2024/03/20	36	121.92	42	124.08	120.00	-6	90,895	-0.01%
2024/03/19	40	122.27	42	122.30	122.50	-2	90,127	0.00%
2024/03/18	25	119.18	13	119.77	120.00	12	89,597	0.01%
2024/03/15	11.5	117.83	30	117.12	119.50	-18.5	89,472	-0.02%
2024/03/14	28.1	114.93	23.3	115.16	115.50	4.8	88,677	0.01%
2024/03/13	84.4	117.71	36	119.97	116.50	48.4	88,539	0.05%
2024/03/12	34.4	121.83	67.4	121.87	122.50	-33	87,599	-0.04%
2024/03/11	117.7	121.55	109.1	121.71	121.00	8.6	86,981	0.01%	大買/大賣/
2024/03/08	40.1	116.95	49	116.62	116.00	-8.9	84,658	-0.01%
2024/03/07	44	116.70	20.5	116.73	116.00	23.5	84,305	0.03%
2024/03/06	52	119.74	5	119.90	119.50	47	84,380	0.06%
2024/03/05	21.1	121.22	31	121.66	121.50	-9.9	84,705	-0.01%
2024/03/04	24.1	118.06	79.3	120.26	116.50	-55.2	83,596	-0.07%
2024/03/01	5.2	118.13	35	118.61	118.00	-29.8	82,963	-0.04%
2024/02/29	25	114.88	8.1	115.06	115.50	17	82,639	0.02%
2024/02/27	52.2	114.45	77.1	113.27	113.50	-24.9	82,161	-0.03%
2024/02/26	68	116.49	8.1	116.81	117.00	60	81,520	0.07%
2024/02/23	83.2	118.98	109	118.21	116.00	-25.8	82,394	-0.03%	大賣/
2024/02/22	64.4	121.80	122.5	120.60	119.00	-58.2	82,377	-0.07%	大賣/
2024/02/21	91.2	118.16	21	119.21	118.50	70.2	81,420	0.09%
2024/02/20	69.1	121.31	62	122.64	122.00	7.1	80,732	0.01%
2024/02/19	121.1	123.95	30.1	124.81	122.50	91	80,311	0.11%	大買/
2024/02/16	55.1	127.34	60	129.16	126.00	-4.9	80,523	-0.01%
2024/02/15	78.2	131.71	82.4	132.31	130.50	-4.2	79,728	-0.01%
2024/02/05	82	123.00	54	122.58	124.50	28	78,923	0.04%
2024/02/02	67	119.48	84.5	119.05	120.00	-17.5	78,367	-0.02%
2024/02/01	60.3	114.52	29	114.81	115.00	31.3	78,456	0.04%
2024/01/31	61.1	115.08	57.5	115.57	114.50	3.6	81,131	0.00%
2024/01/30	15.2	118.30	41	118.46	118.00	-25.8	80,957	-0.03%
2024/01/29	32	115.98	48	115.61	116.50	-16	80,092	-0.02%
2024/01/26	31	113.21	17.1	112.88	113.00	14	79,717	0.02%
2024/01/25	20	116.72	29.2	117.02	115.00	-9.1	79,371	-0.01%
2024/01/24	13	115.85	16	115.78	116.00	-3	77,578	0.00%
2024/01/23	21	116.45	18.6	116.55	117.00	2.5	77,090	0.00%
2024/01/22	60.1	115.33	72.6	116.13	116.50	-12.5	75,750	-0.02%
2024/01/19	128	101.65	259.1	103.22	107.00	-131.1	72,889	-0.18%	大買/大賣/鉅額交易
2024/01/18	50	97.04	30	97.34	97.70	20	69,445	0.03%
2024/01/17	20	98.74	100	99.37	97.90	-80	69,404	-0.12%
2024/01/16	47	99.00	25	98.91	98.60	22	69,586	0.03%
2024/01/15	45	99.46	16.3	100.41	98.60	28.7	69,770	0.04%
2024/01/12	71.3	97.31	69	99.03	99.50	2.3	69,377	0.00%
2024/01/11	27	95.95	45	96.67	97.60	-18	68,947	-0.03%
2024/01/10	25	94.62	58	94.60	94.50	-33	70,996	-0.05%
2024/01/09	21	95.35	18	96.31	94.00	3	72,328	0.00%
2024/01/08	4	94.90	5	94.84	94.40	-1	72,025	0.00%
2024/01/05	5	93.80	1	93.60	93.60	4	72,968	0.01%
2024/01/04	5	94.34	4	94.48	94.20	1	74,314	0.00%
2024/01/03	18	93.21	5	93.42	93.50	13	76,970	0.02%
2024/01/02	33.2	95.40	11	95.50	93.70	22.2	77,612	0.03%
2023/12/29	37	97.61	47	98.47	98.60	-10	76,858	-0.01%
2023/12/28	34	96.69	8	96.48	95.90	26	76,126	0.03%
2023/12/27	19	96.57	90	96.81	96.70	-71	77,213	-0.09%
2023/12/26	12	96.30	16	96.60	97.00	-4	79,699	-0.01%
2023/12/25	28	96.79	25	96.81	96.60	3	80,972	0.00%
2023/12/22	46	94.58	6	95.08	94.20	40	80,706	0.05%
2023/12/21	15	93.44	39	94.34	95.20	-24	80,789	-0.03%
2023/12/20	12	94.34	21.1	94.38	94.20	-9.1	80,167	-0.01%
2023/12/19	5	92.54	3.6	93.42	92.00	1.4	79,775	0.00%
2023/12/18	1	92.10	7	92.80	92.30	-6	80,271	-0.01%
2023/12/15	5	92.42	5	92.76	91.60	0	81,153	0.00%
2023/12/14	18	93.80	5.2	94.04	93.10	12.8	81,709	0.02%
2023/12/13	7	92.41	17.1	92.79	92.90	-10.1	81,924	-0.01%
2023/12/12	97	90.76	11	90.65	90.50	86	82,288	0.10%
2023/12/11	10	92.36	0	0.00	91.80	10	83,190	0.01%
2023/12/08	9	93.54	5	93.44	92.60	4	83,663	0.00%
2023/12/07	9	91.84	26.2	93.54	93.40	-17.2	84,174	-0.02%
2023/12/06	3	91.30	9	91.34	91.20	-6	85,906	-0.01%
2023/12/05	11.3	89.47	6	89.33	89.20	5.3	86,114	0.01%
2023/12/04	22	92.64	5	91.86	91.30	17	86,032	0.02%
2023/12/01	25.1	91.92	9	92.66	92.80	16.1	86,253	0.02%
2023/11/30	21.7	91.90	15.5	91.46	91.50	6.2	86,241	0.01%
2023/11/29	10	93.42	7	93.84	93.30	3	86,498	0.00%
2023/11/28	4	92.73	3	92.40	92.50	1	88,159	0.00%
2023/11/27	22.4	92.89	6	92.50	92.70	16.4	90,725	0.02%
2023/11/24	34.1	95.43	3	95.73	96.00	31.1	91,275	0.03%
2023/11/22	29.2	98.70	3	97.77	97.60	26.2	94,745	0.03%
2023/11/21	55	102.09	46	103.24	102.50	9	97,250	0.01%
2023/11/20	8	99.36	12	98.91	99.70	-4	100,938	0.00%
2023/11/17	30	99.35	37	99.04	99.00	-7	102,125	-0.01%
2023/11/16	6	99.87	5	99.00	99.00	1	103,972	0.00%
2023/11/15	21.5	99.82	22.2	100.04	99.00	-0.7	105,424	0.00%
2023/11/14	31.2	99.11	22.2	98.30	98.10	9	108,376	0.01%
2023/11/13	102	99.77	103.3	99.81	100.00	-1.3	112,049	0.00%	大買/大賣/
2023/11/10	42	96.77	15	97.20	98.10	27	113,658	0.02%
2023/11/09	7	98.36	38	99.21	98.60	-31	114,264	-0.03%
2023/11/08	66.2	98.03	100.4	98.42	97.30	-34.2	115,887	-0.03%
2023/11/07	66	93.00	12.2	93.72	93.40	53.8	115,130	0.05%
2023/11/06	4	92.82	4	92.93	92.10	0	118,831	0.00%
2023/11/03	38	92.26	28	92.85	91.20	10	121,725	0.01%
2023/11/02	2	93.25	19	93.33	92.80	-17	126,175	-0.01%
2023/11/01	10	90.04	12	89.98	89.50	-2	127,805	0.00%
2023/10/31	29.2	92.07	8	90.51	89.40	21.2	132,840	0.02%
2023/10/30	15	95.06	11	95.44	93.70	4	134,868	0.00%
2023/10/27	18	95.39	36	95.85	94.30	-18	138,647	-0.01%
2023/10/26	7	93.30	9	93.60	93.20	-2	140,010	0.00%
2023/10/25	22	96.00	15	95.93	95.30	7	142,461	0.00%
2023/10/24	23	94.65	15.2	94.62	96.20	7.8	142,120	0.01%
2023/10/23	10	92.55	8	92.85	92.50	2	141,242	0.00%
2023/10/20	10	90.17	10	91.22	91.40	0	141,005	0.00%
2023/10/19	15.2	90.56	28	91.42	91.70	-12.8	140,393	-0.01%
2023/10/18	20.5	90.39	22	90.95	91.00	-1.5	139,872	0.00%
2023/10/17	98.3	96.73	31.5	96.37	94.70	66.8	137,104	0.05%
2023/10/16	7	98.67	8.1	98.81	98.00	-1.1	135,942	0.00%
2023/10/13	34.2	99.29	5	99.16	99.10	29.2	135,724	0.02%
2023/10/12	25	101.16	24	101.00	102.50	1	134,759	0.00%
2023/10/11	66.5	101.55	10	101.99	98.20	56.5	134,082	0.04%
2023/10/06	43.2	108.26	9	108.50	108.50	34.2	134,437	0.03%
2023/10/05	26	106.65	9	106.78	107.00	17	136,130	0.01%
2023/10/04	18.4	104.92	13	105.58	106.00	5.4	137,219	0.00%
2023/10/03	20.2	109.49	11	109.86	108.00	9.2	137,686	0.01%
2023/10/02	15	109.97	137.8	109.83	111.00	-122.8	138,259	-0.09%	大賣/鉅額交易
2023/09/28	36.3	103.95	22	102.52	101.50	14.3	137,680	0.01%
2023/09/27	12	101.83	10	102.25	103.00	2	137,943	0.00%
2023/09/26	30	102.47	25.2	102.82	101.50	4.8	138,726	0.00%
2023/09/25	18	102.69	16	101.41	103.00	2	139,770	0.00%
2023/09/22	10	100.94	10	101.20	102.50	0	141,561	0.00%
2023/09/21	15.1	98.89	10	99.48	100.50	5.1	142,708	0.00%
2023/09/20	12	100.09	6	100.25	98.70	6	143,098	0.00%
2023/09/19	18.8	100.28	20	99.10	98.40	-1.2	143,234	0.00%
2023/09/18	10	101.90	6	101.83	101.00	4	143,749	0.00%
2023/09/15	6	105.08	9	106.22	104.50	-3	145,515	0.00%
2023/09/14	14	106.14	7.5	106.37	106.00	6.6	145,823	0.00%
2023/09/13	15	101.90	56	101.99	102.00	-41	145,987	-0.03%
2023/09/12	65	102.42	12.3	102.43	102.00	52.7	147,817	0.04%
2023/09/11	77.5	102.82	22.9	104.85	102.50	54.6	149,199	0.04%
2023/09/08	6.3	109.93	28	109.88	109.00	-21.7	149,315	-0.01%
2023/09/07	13.1	111.47	7	111.00	110.00	6.1	150,140	0.00%
2023/09/06	11.5	113.76	14	113.75	113.50	-2.5	151,328	0.00%
2023/09/05	21.4	111.66	13	112.04	112.50	8.4	152,889	0.01%
2023/09/04	20	111.25	34	112.22	112.50	-14	153,207	-0.01%
2023/09/01	47.2	113.07	18	114.19	109.00	29.2	153,384	0.02%
2023/08/31	40.1	108.39	48.2	111.54	117.00	-8.1	151,878	-0.01%
2023/08/30	6.1	112.98	3	113.00	112.00	3.1	150,388	0.00%
2023/08/29	13.1	111.30	9	110.61	109.50	4.1	152,731	0.00%
2023/08/28	40.8	109.52	42.2	107.64	109.50	-1.4	153,126	0.00%
2023/08/25	108.1	112.31	34	112.97	111.00	74.1	155,577	0.05%	大買/
2023/08/24	118.5	127.49	99.3	130.51	122.50	19.2	153,948	0.01%	大買/
2023/08/23	55	125.03	31	126.21	127.50	24	151,950	0.02%
2023/08/22	29.5	124.33	64	124.99	123.50	-34.5	154,442	-0.02%
2023/08/21	37.2	121.51	37	122.42	121.00	0.2	155,205	0.00%
2023/08/18	132.1	119.90	43.1	123.12	120.50	89	154,552	0.06%	大買/
2023/08/17	103.2	128.05	67	128.63	129.00	36.2	151,273	0.02%	大買/
2023/08/16	64.5	123.73	87	120.78	128.00	-22.5	147,325	-0.02%
2023/08/15	55.2	118.16	56	119.13	116.50	-0.8	145,781	0.00%
2023/08/14	89.9	111.14	82.1	112.00	111.50	7.9	144,619	0.01%
2023/08/11	65.3	116.56	60.8	116.90	115.00	4.5	141,921	0.00%
2023/08/10	88.1	112.67	70	115.45	113.50	18.1	140,567	0.01%
2023/08/09	104.3	120.41	82	122.21	120.00	22.3	137,269	0.02%	大買/
2023/08/08	61.8	130.15	40.5	129.12	129.00	21.3	136,528	0.02%
2023/08/07	26	123.04	33	122.88	125.00	-7	131,929	-0.01%
2023/08/04	57	114.93	45	116.44	114.00	12	130,249	0.01%
2023/08/02	21.3	126.99	3.1	129.04	121.50	18.2	125,410	0.01%
2023/08/01	67.3	133.58	73.1	133.83	135.00	-5.8	123,181	0.00%
2023/07/31	84.9	150.56	19.4	147.64	141.50	65.5	119,189	0.05%
2023/07/28	26	155.49	53.7	154.23	157.00	-27.7	117,057	-0.02%
2023/07/27	8.8	155.20	4	155.88	154.00	4.8	114,413	0.00%
2023/07/26	26.2	157.18	25.5	157.58	156.50	0.7	115,335	0.00%
2023/07/25	26	154.36	5	160.49	152.00	21	115,259	0.02%
2023/07/24	7	153.21	21.1	153.54	158.00	-14.1	115,382	-0.01%
2023/07/21	10	142.00	59.4	139.13	147.50	-49.4	115,512	-0.04%
2023/07/20	33.1	133.37	0	0.00	134.50	33.1	115,954	0.03%
2023/07/19	8.2	133.39	7.8	129.88	128.00	0.4	116,322	0.00%
2023/07/18	33	133.33	2	129.25	133.00	31	116,878	0.03%
2023/07/17	22.2	140.10	8.5	141.62	139.50	13.7	117,000	0.01%
2023/07/14	9.5	137.76	30	141.65	142.00	-20.5	118,026	-0.02%
2023/07/13	26	132.90	48.3	133.45	132.00	-22.3	117,676	-0.02%
2023/07/12	16.3	119.99	42.9	122.75	124.00	-26.6	114,566	-0.02%
2023/07/11	9	110.06	58.3	111.09	113.00	-49.3	112,635	-0.04%
2023/07/10	60	104.94	56	105.42	103.00	4	111,414	0.00%
2023/07/07	42	107.63	44.1	108.23	106.00	-2.1	110,867	0.00%
2023/07/06	57	106.64	23	106.30	105.50	34	109,008	0.03%
2023/07/05	23.1	102.39	16.4	102.30	102.50	6.6	107,848	0.01%
2023/07/04	15	101.63	22.1	103.73	105.00	-7.1	106,113	-0.01%
2023/07/03	19	95.63	13.1	95.49	95.70	5.9	105,150	0.01%
2023/06/30	32	87.99	35.1	88.17	90.80	-3.1	104,322	0.00%
2023/06/29	29	82.01	35.1	82.26	83.60	-6.1	103,396	-0.01%
2023/06/28	29	81.24	28	80.72	78.70	1	101,949	0.00%
2023/06/27	20	80.30	34	80.09	79.60	-14	100,933	-0.01%
2023/06/26	24	81.70	24	81.75	82.80	0	100,256	0.00%
2023/06/21	46	82.43	55.2	82.12	84.10	-9.2	99,270	-0.01%
2023/06/20	16.1	78.08	21.7	78.19	77.70	-5.6	97,590	-0.01%
2023/06/19	26.2	79.35	27.2	79.61	78.40	-1	96,478	0.00%
2023/06/16	25.1	81.09	50	81.78	80.20	-25	95,723	-0.03%
2023/06/15	60	79.50	48.3	79.37	80.20	11.7	93,255	0.01%
2023/06/14	49.7	75.47	54.6	75.14	76.70	-4.9	90,825	-0.01%
2023/06/13	14	71.76	16	71.59	71.80	-2	87,985	0.00%
2023/06/12	45	71.31	11.3	71.62	70.70	33.8	86,804	0.04%
2023/06/09	16	71.45	28.6	71.10	73.00	-12.6	84,944	-0.01%
2023/06/08	16.5	69.24	25	68.64	68.00	-8.5	82,605	-0.01%
2023/06/07	12.1	70.05	13	69.54	68.60	-0.9	81,273	0.00%
2023/06/06	5	70.16	9	70.56	70.60	-4	79,813	-0.01%
2023/06/05	10.3	71.38	8	71.90	71.00	2.3	79,062	0.00%
2023/06/02	43.1	73.24	136	73.34	71.10	-92.9	77,459	-0.12%	大賣/
2023/06/01	48	67.93	63.4	67.78	69.40	-15.4	73,617	-0.02%
2023/05/31	27	66.51	14	66.91	66.70	13	71,367	0.02%
2023/05/30	95.2	66.79	13.6	67.55	66.30	81.6	66,044	0.12%
2023/05/29	50.1	67.75	35.1	68.20	68.00	15	63,640	0.02%
2023/05/26	74	65.57	95.2	65.90	65.00	-21.2	60,859	-0.03%
2023/05/25	16	60.74	55.3	60.80	61.70	-39.3	56,693	-0.07%
2023/05/24	20	55.35	19.1	55.40	56.10	0.9	53,445	0.00%
2023/05/23	15	53.71	13.8	54.25	53.60	1.2	51,926	0.00%
2023/05/22	65	52.86	19	52.97	52.70	46	50,829	0.09%
2023/05/19	35	52.53	39.2	52.33	53.20	-4.2	49,902	-0.01%
2023/05/18	3	50.73	4.1	51.34	50.60	-1.1	48,118	0.00%
2023/05/17	2	49.10	1	49.35	49.45	1	46,770	0.00%
2023/05/16	1	48.40	1	48.70	48.45	0	45,829	0.00%
2023/05/15	10	48.77	5	49.40	48.50	5	44,747	0.01%
2023/05/12	65.1	45.80	187.3	47.37	50.10	-122.2	43,504	-0.28%	大賣/鉅額交易
2023/05/11	30	47.55	10	47.63	47.50	20	40,848	0.05%
2023/05/10	82	48.38	1	47.90	48.10	81	40,176	0.20%
2023/05/09	4	48.81	13	49.10	50.00	-9	39,277	-0.02%
2023/05/08	8	50.09	8	50.26	49.90	0	38,509	0.00%
2023/05/05	4	49.65	1	49.45	49.15	3	37,793	0.01%
2023/05/04	2.2	48.05	6	48.85	49.55	-3.8	37,416	-0.01%
2023/05/03	13	48.95	2.2	49.49	48.95	10.8	36,729	0.03%
2023/05/02	15	49.32	49.5	48.70	50.10	-34.5	36,394	-0.09%
2023/04/28	32	45.61	22.1	46.14	46.50	9.9	35,295	0.03%
2023/04/27	0	45.45	49	45.83	46.00	-49	34,667	-0.14%
2023/04/26	13	44.64	8	44.68	45.00	5	33,828	0.01%
2023/04/25	35	44.61	1	43.55	43.70	34	32,985	0.10%
2023/04/24	11	46.19	35	46.28	46.20	-24	31,630	-0.08%
2023/04/21	62	44.23	57	44.87	44.50	5	30,785	0.02%
2023/04/20	4	45.43	5	45.19	45.80	-1	29,599	0.00%
2023/04/19	31	45.75	34.8	46.03	45.65	-3.8	28,817	-0.01%
2023/04/18	26.2	43.54	4	43.53	43.45	22.2	27,272	0.08%
2023/04/17	2	44.38	8.1	44.44	44.20	-6.1	26,654	-0.02%
2023/04/14	7	44.60	13	44.73	43.95	-6	26,180	-0.02%
2023/04/13	19.5	44.36	4.2	44.80	44.45	15.3	25,236	0.06%
2023/04/12	8.1	44.88	24.1	44.88	45.15	-16	24,386	-0.07%
2023/04/11	10	43.48	4	43.51	43.45	6	23,306	0.03%
2023/04/10	1	43.25	33.3	42.64	43.40	-32.3	22,753	-0.14%
2023/04/07	6.1	41.08	10.3	40.82	40.60	-4.2	21,414	-0.02%
2023/04/06	0	0.00	2	41.23	41.40	-2	20,966	-0.01%
2023/03/31	7	41.66	5.4	41.74	41.85	1.6	20,410	0.01%
2023/03/30	9	40.92	32.1	41.33	41.60	-23.1	19,804	-0.12%
2023/03/29	2.1	39.23	13	39.28	39.55	-10.9	18,541	-0.06%
2023/03/28	3	39.45	7	39.89	39.40	-4	18,323	-0.02%
2023/03/27	11	40.65	17.1	40.87	41.20	-6.1	18,137	-0.03%
2023/03/24	4	39.09	7	39.49	40.00	-3	17,776	-0.02%
2023/03/23	4	39.16	3,271.1	38.98	39.65	-3,267.1	16,814	-19.43%	大賣/鉅額交易
2023/03/22	2	37.80	4	38.18	38.20	-2	15,790	-0.01%
2023/03/21	2	37.10	31.4	37.14	37.55	-29.4	15,307	-0.19%
2023/03/20	0	0.00	16	35.40	35.90	-16	14,354	-0.11%
2023/03/16	0	0.00	5	34.48	34.55	-5	13,982	-0.04%
2023/03/15	5	34.55	3.2	34.53	34.50	1.8	13,837	0.01%
2023/03/14	3	33.62	0	0.00	33.55	3	13,442	0.02%
2023/03/13	23	33.07	26	33.42	33.65	-3	13,450	-0.02%
2023/03/10	22	33.41	20	33.60	33.60	2	13,325	0.02%
2023/03/09	0	0.00	0.1	33.90	33.95	-0.1	13,293	0.00%
2023/03/08	1	33.80	3	33.75	33.80	-2	13,102	-0.02%
2023/03/07	0.3	33.00	2	33.15	33.15	-1.7	12,831	-0.01%
2023/03/03	0	0.00	20	32.60	32.65	-20	12,665	-0.16%
2023/03/02	20	32.15	5	32.20	32.35	15	12,673	0.12%
2023/03/01	23	32.10	22.1	32.53	32.55	0.9	12,625	0.01%
2023/02/24	1	33.15	13.2	32.90	33.15	-12.2	12,354	-0.10%
2023/02/23	2	31.90	13.1	32.23	32.20	-11.1	11,845	-0.09%
2023/02/22	0	0.00	2	31.75	31.75	-2	11,623	-0.02%
2023/02/15	1	31.50	1	31.60	31.80	0	12,205	0.00%
2023/02/13	0	0.00	40	31.50	31.70	-40	12,208	-0.33%
2023/02/10	40	31.28	0	0.00	31.20	40	12,266	0.33%
2023/02/09	21	31.49	0	0.00	31.80	21	12,478	0.17%
2023/02/06	0	0.00	5	31.87	31.95	-5	12,536	-0.04%
2023/02/03	6	31.84	13	31.95	31.95	-7	12,466	-0.06%
2023/02/02	0.2	31.70	20.1	31.80	31.80	-19.9	12,352	-0.16%
2023/01/31	8	31.20	1	31.45	31.50	7	12,085	0.06%
2023/01/30	1	30.65	23	31.01	31.20	-22	11,639	-0.19%
2023/01/16	3	30.00	0	0.00	30.10	3	11,192	0.03%
2023/01/13	2	30.15	4	30.15	30.20	-2	11,160	-0.02%
2023/01/12	0	0.00	0	30.10	30.10	0	11,461	0.00%
2023/01/09	1	29.90	0	0.00	30.00	1	11,397	0.01%
2023/01/05	0	0.00	20	29.45	29.50	-20	11,305	-0.18%
2023/01/03	20	29.05	14	29.10	29.20	6	11,411	0.05%
2022/12/30	20	29.40	20	29.55	29.40	0	11,354	0.00%
2022/12/29	51	29.04	40	29.30	29.45	11	11,320	0.10%
2022/12/28	22	29.15	0	0.00	29.30	22	11,333	0.19%
2022/12/22	0	0.00	2	30.28	30.15	-2	11,599	-0.02%
2022/12/21	0	0.00	4	30.05	30.05	-4	11,359	-0.04%
2022/12/20	20	29.85	14	30.40	30.10	6	11,021	0.05%
2022/12/19	3	30.12	34.2	30.20	30.50	-31.2	10,535	-0.30%
2022/12/16	2	29.50	24	29.28	30.00	-22	9,847	-0.22%
2022/12/15	0	0.00	3	29.15	29.30	-3	9,325	-0.03%
2022/12/14	0.1	28.85	22	29.05	29.15	-21.9	9,391	-0.23%
2022/12/13	1	29.00	25	28.82	28.90	-24	9,446	-0.25%
2022/12/12	0	0.00	0	28.45	28.50	0	9,340	0.00%
2022/12/09	10	28.25	23	28.14	28.40	-13	9,552	-0.14%
2022/12/07	3	27.25	0	0.00	27.30	3	9,349	0.03%
2022/12/06	3	27.35	3	27.50	27.50	0	9,356	0.00%
2022/12/05	1	27.50	0	0.00	27.35	1	9,314	0.01%
2022/12/01	0	0.00	4	27.60	27.50	-4	9,279	-0.04%
2022/11/28	4	27.05	4	27.15	27.10	0	9,222	0.00%
2022/11/18	20	27.60	0	0.00	27.65	20	9,511	0.21%
2022/11/17	0	0.00	21	27.80	27.95	-21	9,526	-0.22%
2022/11/10	0	0.00	5	27.10	27.20	-5	8,994	-0.06%
2022/11/08	0	0.00	40	27.13	27.25	-40	9,048	-0.44%
2022/11/07	0	0.00	91	26.08	26.80	-91	8,928	-1.02%
2022/11/04	98	25.41	0	0.00	25.35	98	8,804	1.11%
2022/11/01	0	0.00	45	26.24	26.20	-45	8,878	-0.51%
2022/10/31	0	0.00	5	26.10	26.05	-5	9,028	-0.06%
2022/10/27	10	26.00	0	0.00	26.00	10	9,140	0.11%
2022/10/26	11	25.85	0	0.00	25.85	11	9,207	0.12%
2022/10/25	30	26.03	0	0.00	25.95	30	9,235	0.32%
2022/10/21	60	26.10	0	0.00	26.10	60	9,298	0.65%
2022/10/20	30	25.70	110	26.42	26.35	-80	9,352	-0.86%	大賣/
2022/10/19	6	26.20	6	26.50	26.20	0	9,006	0.00%
2022/10/18	95	26.24	26	26.64	26.20	69	8,926	0.77%
2022/10/17	40	26.25	42	26.64	26.60	-2	8,831	-0.02%
2022/10/14	0	0.00	10	26.65	26.55	-10	8,746	-0.11%
2022/10/13	0	0.00	28	26.70	26.50	-28	8,757	-0.32%
2022/10/12	39	26.20	0	0.00	26.50	39	8,748	0.45%
2022/10/11	15	26.31	0	0.00	26.30	15	8,716	0.17%
2022/10/07	21	26.80	0	0.00	26.80	21	8,691	0.24%
2022/10/04	0	0.00	61	27.07	27.10	-61	8,827	-0.69%
2022/10/03	41	26.42	20	26.70	26.75	21	8,819	0.24%
2022/09/30	41	26.76	0	0.00	26.55	41	8,859	0.46%
2022/09/29	0	0.00	62	27.27	27.35	-62	8,855	-0.70%
2022/09/28	0	0.00	20	26.85	26.85	-20	9,189	-0.22%
2022/09/27	2	26.85	0	0.00	26.85	2	9,365	0.02%
2022/09/26	40	27.05	0	0.00	26.95	40	9,479	0.42%
2022/09/21	1	27.40	0	0.00	27.40	1	9,831	0.01%
2022/09/19	40	27.05	62	27.45	27.55	-22	9,452	-0.23%
2022/09/16	60	27.07	40	27.35	27.35	20	9,314	0.21%
2022/09/15	0	0.00	1	27.50	27.35	-1	9,093	-0.01%
2022/09/14	1.3	27.24	0	0.00	27.40	1.3	9,045	0.01%
2022/09/13	0	0.00	12	27.69	27.65	-12	9,082	-0.13%
2022/09/12	20	27.25	40	27.58	27.40	-20	9,175	-0.22%
2022/09/08	0	0.00	20	27.13	27.20	-20	9,338	-0.21%
2022/09/07	10	26.70	0	0.00	26.75	10	9,324	0.11%
2022/09/06	6	26.95	5.2	27.39	26.95	0.8	9,343	0.01%
2022/09/05	10	27.05	0	0.00	27.15	10	9,307	0.11%
2022/09/02	11	27.35	11	27.70	27.30	0	9,268	0.00%
2022/09/01	3	27.50	6	27.45	27.45	-3	9,245	-0.03%
2022/08/30	16	27.47	0	0.00	27.50	16	9,167	0.17%
2022/08/29	40	27.36	33	27.35	27.35	7	9,085	0.08%
2022/08/26	0	0.00	8	28.00	28.05	-8	9,017	-0.09%
2022/08/25	33	27.95	10	27.90	27.95	23	9,016	0.26%
2022/08/24	3	28.10	8	28.00	27.85	-5	9,036	-0.06%
2022/08/22	10	28.30	0	0.00	28.20	10	9,079	0.11%
2022/08/18	0	0.00	4	28.25	28.35	-4	9,070	-0.04%
2022/08/15	3	28.15	7	27.90	27.90	-4	9,039	-0.04%
2022/08/12	0	0.00	1	28.65	28.65	-1	8,959	-0.01%
2022/08/11	0	0.00	5	28.30	28.40	-5	8,965	-0.06%
2022/08/10	1	28.10	0	0.00	28.15	1	8,842	0.01%
2022/08/09	0	0.00	30	27.70	28.00	-30	8,789	-0.34%
2022/08/05	0	0.00	2	27.05	27.35	-2	8,636	-0.02%
2022/08/04	0	0.00	2	26.70	26.70	-2	8,585	-0.02%
2022/08/03	0	0.00	73	26.62	26.85	-73	8,611	-0.85%
2022/08/02	0	0.00	60	26.30	26.40	-60	8,779	-0.68%
2022/08/01	0.3	26.45	1	26.20	26.30	-0.7	9,017	-0.01%
2022/07/29	1	26.30	2	26.40	26.50	-1	9,047	-0.01%
2022/07/28	0	0.00	160	26.00	26.35	-160	9,031	-1.77%	大賣/鉅額交易
2022/07/27	0	0.00	1	25.85	26.00	-1	8,975	-0.01%
2022/07/25	1	25.20	0	0.00	25.20	1	9,026	0.01%
2022/07/21	50	24.95	0	0.00	25.10	50	9,340	0.54%
2022/07/20	0	0.00	60	24.99	24.90	-60	9,412	-0.64%
2022/07/19	0	0.00	1	24.55	24.65	-1	9,608	-0.01%
2022/07/18	100	24.55	0	0.00	24.50	100	9,641	1.04%
2022/07/15	0	0.00	10	24.10	24.45	-10	9,614	-0.10%
2022/07/14	30	24.03	30	24.28	24.30	0	9,570	0.00%
2022/07/13	30	24.07	40	24.23	23.95	-10	9,570	-0.10%
2022/07/12	30	24.02	10	24.30	23.95	20	9,525	0.21%
2022/07/11	2	24.60	30	24.50	24.45	-28	9,411	-0.30%
2022/07/08	2	24.00	0	0.00	24.05	2	9,294	0.02%
2022/07/07	45	23.33	50	23.54	23.60	-5	9,233	-0.05%
2022/07/06	45	23.55	36.3	23.69	23.40	8.7	9,172	0.09%
2022/07/05	34.3	26.15	2	26.20	26.25	32.3	8,734	0.37%
2022/07/04	16	26.32	4	26.45	26.30	12	8,555	0.14%
2022/07/01	85	26.56	0	0.00	26.35	85	8,570	0.99%
2022/06/30	26	26.91	1	26.80	26.70	25	8,398	0.30%
2022/06/29	46	27.66	0	0.00	27.65	46	8,141	0.56%
2022/06/28	40	28.25	10	28.45	28.30	30	8,119	0.37%
2022/06/24	0	0.00	32	28.61	28.70	-32	8,126	-0.39%
2022/06/23	63	28.34	30	28.90	28.15	33	8,119	0.41%
2022/06/22	1	28.40	0	0.00	28.55	1	8,101	0.01%
2022/06/21	0	0.00	32	28.70	28.75	-32	8,161	-0.39%
2022/06/20	6	28.38	30	28.22	28.20	-24	8,198	-0.29%
2022/06/17	32	28.40	30	28.95	28.95	2	8,162	0.02%
2022/06/16	0	28.85	2	28.75	28.85	-2	8,147	-0.02%
2022/06/15	0	0.00	30	28.85	28.90	-30	8,172	-0.37%
2022/06/14	0	0.00	31	28.70	28.80	-31	8,305	-0.37%
2022/06/13	1	28.15	0	0.00	28.45	1	8,367	0.01%
2022/06/07	0	0.00	1	28.65	28.55	-1	8,551	-0.01%
2022/06/02	0	0.00	3	28.80	28.80	-3	8,880	-0.03%
2022/06/01	0	0.00	1	28.70	28.60	-1	9,181	-0.01%
2022/05/31	0	0.00	150	28.47	28.40	-150	9,331	-1.61%	大賣/鉅額交易
2022/05/30	0	0.00	80	28.08	28.20	-80	9,486	-0.84%
2022/05/27	0	0.00	31	27.75	27.65	-31	9,786	-0.32%
2022/05/26	21	27.45	1	27.55	27.35	20	10,328	0.19%
2022/05/25	1.1	27.31	0	0.00	27.25	1.1	14,865	0.01%
2022/05/24	30.1	27.50	0	0.00	27.30	30.1	15,680	0.19%
2022/05/23	30.4	27.50	0	0.00	27.60	30.4	16,041	0.19%
2022/05/20	83.1	27.75	0	0.00	27.80	83.1	16,292	0.51%
2022/05/19	20.1	27.51	80	27.90	28.05	-60	16,453	-0.36%
2022/05/18	0	0.00	12	27.82	27.85	-12	16,634	-0.07%
2022/05/17	0	0.00	49	27.95	27.85	-49	16,654	-0.29%
2022/05/16	0	0.00	130	27.59	27.60	-130	16,825	-0.77%	大賣/鉅額交易
2022/05/13	60	27.00	0	0.00	27.15	60	17,090	0.35%
2022/05/12	86	27.05	0	0.00	27.00	86	17,210	0.50%
2022/05/11	1	27.20	1	27.35	27.30	0	17,331	0.00%
2022/05/10	135	27.08	121	27.42	27.40	14	17,953	0.08%	大買/大賣/
2022/05/09	227	27.86	2	27.73	27.70	225	18,037	1.25%	大買/鉅額交易
2022/05/06	1	28.80	0	0.00	29.05	1	18,036	0.01%
2022/05/05	0	0.00	60	29.05	29.15	-60	18,217	-0.33%
2022/05/04	3	28.75	30	28.70	28.80	-27	18,422	-0.15%
2022/05/03	1	28.45	0	0.00	28.65	1	18,862	0.01%
2022/04/29	30.1	28.50	0	0.00	28.50	30.1	19,259	0.16%
2022/04/28	0	0.00	1	28.15	28.40	-1	19,548	-0.01%
2022/04/27	2	28.30	0	0.00	28.25	2	20,025	0.01%
2022/04/25	68	28.57	0	0.00	28.60	68	20,981	0.32%
2022/04/22	91	29.05	0	0.00	29.10	91	20,926	0.43%
2022/04/19	0	0.00	2	29.50	29.25	-2	21,442	-0.01%
2022/04/18	1	29.30	0	0.00	29.35	1	21,638	0.00%
2022/04/14	1	29.50	27	29.50	29.50	-26	21,752	-0.12%
2022/04/13	1	29.10	9	29.40	29.40	-8	21,823	-0.04%
2022/04/12	40	29.05	0	0.00	29.00	40	21,825	0.18%
2022/04/11	40	29.06	20	29.20	29.05	20	21,787	0.09%
2022/04/08	2	29.30	11	29.30	29.15	-9	21,735	-0.04%
2022/04/07	65	29.50	0	0.00	29.25	65	21,684	0.30%
2022/04/06	0	0.00	2	29.85	29.80	-2	21,532	-0.01%
2022/03/31	3	29.95	17	29.98	29.75	-14	21,547	-0.06%
2022/03/30	0	0.00	12	29.90	29.85	-12	21,445	-0.06%
2022/03/29	0.2	29.91	3	29.90	29.80	-2.8	21,425	-0.01%
2022/03/28	0	0.00	3	29.93	29.95	-3	21,459	-0.01%
2022/03/25	0	0.00	80.2	29.94	29.85	-80.2	21,537	-0.37%
2022/03/24	1	29.65	0	0.00	29.70	1	21,579	0.00%
2022/03/23	38	30.03	1	29.70	29.80	37	21,573	0.17%
2022/03/22	8	30.00	5	30.15	30.00	3	21,462	0.01%
2022/03/21	11	30.04	9	30.08	30.05	2	21,350	0.01%
2022/03/18	2	29.67	100	29.80	29.75	-98	21,183	-0.46%
2022/03/17	7	29.54	97	29.75	29.60	-90	21,161	-0.43%
2022/03/16	4	29.43	32	29.40	29.50	-28	20,999	-0.13%
2022/03/15	30	29.35	0	0.00	29.35	30	20,977	0.14%
2022/03/14	0	0.00	41	29.63	29.65	-41	20,942	-0.20%
2022/03/11	0	0.00	81	29.50	29.50	-81	20,957	-0.39%
2022/03/10	1	29.15	70	29.25	29.45	-69	20,969	-0.33%
2022/03/09	92.1	28.85	0	0.00	28.80	92.1	20,932	0.44%
2022/03/07	135.1	29.03	0	0.00	28.90	135.1	20,692	0.65%	大買/鉅額交易
2022/03/04	5	29.50	0	0.00	29.50	5	20,859	0.02%
2022/03/03	2.1	29.43	10	29.50	29.50	-7.9	20,771	-0.04%
2022/03/02	25	29.31	1	29.30	29.35	24	20,565	0.12%
2022/03/01	42	29.26	4	29.63	29.35	38	20,298	0.19%
2022/02/25	50.3	29.43	1	29.20	29.40	49.3	19,738	0.25%
2022/02/24	178.1	29.13	0	0.00	29.25	178.1	15,179	1.17%	大買/鉅額交易
2022/02/23	250	30.02	0	0.00	30.00	250	14,379	1.74%	大買/鉅額交易
2022/02/22	5	30.19	0	0.00	30.25	5	14,076	0.04%
2022/02/21	1	30.20	5	30.10	30.30	-4	13,822	-0.03%
2022/02/18	6	30.30	5	30.55	30.30	1	13,645	0.01%
2022/02/17	3	30.53	5	30.60	30.60	-2	13,443	-0.01%
2022/02/16	3.2	30.64	4	30.38	30.40	-0.8	13,387	-0.01%
2022/02/15	84.1	30.08	0	0.00	30.65	84.1	13,191	0.64%
2022/02/14	13.1	30.38	0	0.00	30.30	13.1	12,885	0.10%
2022/02/11	0	0.00	3	30.95	31.00	-3	12,731	-0.02%
2022/02/10	105.1	30.57	7	30.62	30.80	98.1	12,609	0.78%	大買/
2022/02/09	54.2	31.75	53	31.99	32.00	1.2	12,229	0.01%
2022/02/08	50	31.75	104	31.95	32.00	-54	12,001	-0.45%	大賣/
2022/02/07	51.1	31.15	6	31.43	31.60	45.1	11,987	0.38%
2022/01/26	11.2	31.35	7	31.40	31.35	4.2	11,803	0.04%
2022/01/25	11.2	31.26	88	31.45	31.60	-76.8	11,590	-0.66%
2022/01/24	5	31.25	82	31.35	31.45	-77	11,204	-0.69%
2022/01/21	11	31.06	48	30.95	31.25	-37	10,801	-0.34%
2022/01/20	8	31.04	60	31.39	31.50	-52	10,475	-0.50%
2022/01/19	11	30.55	17.5	31.11	30.95	-6.5	9,896	-0.07%
2022/01/17	3	29.90	0	0.00	30.15	3	8,720	0.03%
2022/01/14	1	29.79	6	29.66	29.85	-5	8,630	-0.06%
2022/01/13	55	29.72	50.5	30.05	30.00	4.5	8,751	0.05%
2022/01/12	3	29.45	255	29.61	29.75	-252	8,633	-2.92%	大賣/鉅額交易
2022/01/11	0	0.00	30	29.25	29.35	-30	8,401	-0.36%
2022/01/07	0.1	29.05	0	0.00	29.05	0.1	8,195	0.00%
2022/01/06	0.3	29.04	0	0.00	28.95	0.3	8,183	0.00%
2022/01/03	0	0.00	30	29.15	29.00	-30	8,450	-0.36%
2021/12/30	0	0.00	54	29.15	29.15	-54	8,766	-0.62%
2021/12/28	0	0.00	0.1	29.15	29.20	-0.1	8,874	0.00%
2021/12/24	0	0.00	1	29.20	29.10	-1	8,970	-0.01%
2021/12/23	10	29.05	0	0.00	28.95	10	8,972	0.11%
2021/12/22	0	0.00	0	29.00	28.95	0	9,038	0.00%
2021/12/20	21	28.75	0	0.00	28.90	21	8,949	0.23%
2021/12/17	0	29.05	0	0.00	28.85	0	8,894	0.00%
2021/12/16	30	28.85	1	28.90	29.05	29	8,842	0.33%
2021/12/13	30	29.05	0	0.00	29.00	30	9,093	0.33%
2021/12/10	0	0.00	4.4	29.20	29.25	-4.4	9,183	-0.05%
2021/12/08	25	29.35	1	29.20	29.20	24	9,224	0.26%
2021/12/03	10	29.15	0	0.00	29.15	10	9,194	0.11%
2021/12/02	0	29.20	0	0.00	29.15	0	9,150	0.00%
2021/12/01	150	29.12	0	0.00	29.30	150	9,177	1.63%	大買/鉅額交易
2021/11/30	2	28.60	150	29.72	28.60	-148	9,029	-1.64%	大賣/鉅額交易
2021/11/29	50	28.85	2	28.90	29.30	48	8,533	0.56%
2021/11/26	0	0.00	2	29.33	29.15	-2	8,478	-0.02%
2021/11/25	0	0.00	52	29.41	29.65	-52	8,556	-0.61%
2021/11/24	1	29.20	2	29.23	29.35	-1	8,523	-0.01%
2021/11/23	2	29.10	0	0.00	29.10	2	8,519	0.02%
2021/11/22	0	0.00	2	29.40	29.40	-2	8,569	-0.02%
2021/11/19	0	0.00	100	29.15	29.20	-100	8,606	-1.16%
2021/11/17	7	28.89	0	0.00	28.80	7	8,680	0.08%
2021/11/16	0	0.00	1	28.80	29.05	-1	8,713	-0.01%
2021/11/15	4	28.74	0	0.00	28.75	4	8,784	0.05%
2021/11/11	38	28.75	1	28.70	28.65	37	8,921	0.41%
2021/11/08	106.1	28.49	0	0.00	28.45	106.1	9,288	1.14%	大買/鉅額交易
2021/11/05	1	29.40	0	0.00	29.55	1	9,167	0.01%
2021/11/04	0	0.00	4	29.78	29.80	-4	9,214	-0.04%
2021/11/03	2	29.20	0	0.00	29.30	2	9,028	0.02%
2021/11/02	1	29.10	0	0.00	29.20	1	9,382	0.01%
2021/11/01	1	29.00	0	0.00	29.10	1	9,537	0.01%
2021/10/29	60	29.05	1	29.20	29.20	59	9,619	0.61%
2021/10/28	0.1	29.30	51	29.30	29.35	-50.9	9,800	-0.52%
2021/10/27	0	0.00	2	29.30	29.35	-2	9,985	-0.02%
2021/10/22	0	0.00	50	29.20	29.25	-50	10,483	-0.48%
2021/10/21	0	0.00	101	29.20	29.10	-101	10,481	-0.96%	大賣/鉅額交易
2021/10/20	0	0.00	3	28.90	28.90	-3	10,426	-0.03%
2021/10/19	0	0.00	1	28.45	28.50	-1	10,454	-0.01%
2021/10/14	0	0.00	5	28.65	28.40	-5	12,692	-0.04%
2021/10/13	1	28.60	1	28.75	28.70	0	12,980	0.00%
2021/10/12	0	0.00	40	28.64	28.70	-40	13,135	-0.30%
2021/10/08	55	28.27	50	28.60	28.40	5	13,243	0.04%
2021/10/07	1	28.20	104	28.30	28.35	-103	13,279	-0.78%	大賣/鉅額交易
2021/10/05	3	27.10	3	27.10	27.40	0	13,192	0.00%
2021/10/04	63	27.22	1	27.35	27.15	62	13,283	0.47%
2021/10/01	1	27.30	0	0.00	27.45	1	13,427	0.01%
2021/09/30	0	0.00	50	27.50	27.50	-50	13,451	-0.37%
2021/09/29	102	27.23	0	0.00	27.25	102	13,541	0.75%	大買/鉅額交易
2021/09/28	0.1	27.70	9.1	27.55	27.70	-9	13,644	-0.07%
2021/09/27	0	0.00	50	27.75	27.60	-50	13,995	-0.36%
2021/09/23	0	0.00	50	27.65	27.75	-50	14,059	-0.36%
2021/09/22	0.1	27.50	0	0.00	27.40	0.1	14,101	0.00%
2021/09/17	0	0.00	1	27.75	27.70	-1	14,159	-0.01%
2021/09/16	102	27.53	50	27.90	27.70	52	14,152	0.37%	大買/
2021/09/15	3	27.65	202	27.54	27.75	-199	14,166	-1.40%	大賣/鉅額交易
2021/09/10	50.3	27.05	0	0.00	27.15	50.3	14,056	0.36%
2021/09/08	101	27.20	0	0.00	27.20	101	14,292	0.71%	大買/鉅額交易
2021/09/07	50	27.35	0	0.00	27.45	50	14,376	0.35%
2021/09/06	0	0.00	50	27.70	27.55	-50	14,502	-0.34%
2021/09/03	0	0.00	50.1	27.55	27.55	-50.1	14,530	-0.35%
2021/09/02	6	27.57	50	27.60	27.50	-44	14,725	-0.30%
2021/09/01	1	27.50	0	0.00	27.55	1	14,856	0.01%
2021/08/30	5	27.55	2	27.45	27.65	3	14,854	0.02%
2021/08/27	0	0.00	2	27.50	27.50	-2	14,902	-0.01%
2021/08/26	4	27.35	30	27.30	27.35	-26	14,962	-0.17%
2021/08/25	0	0.00	1	27.80	27.75	-1	15,092	-0.01%
2021/08/24	1	27.60	1	27.35	27.60	0	15,225	0.00%
2021/08/23	0	0.00	2	27.05	26.95	-2	15,310	-0.01%
2021/08/20	0	0.00	1	26.90	26.90	-1	15,435	-0.01%
2021/08/19	2	26.65	0	0.00	26.70	2	16,216	0.01%
2021/08/18	30	26.90	0	0.00	27.00	30	16,212	0.19%
2021/08/17	6.1	26.75	3	26.90	26.75	3.1	16,279	0.02%
2021/08/16	62.5	26.76	4	26.71	26.70	58.5	16,316	0.36%
2021/08/13	51	27.05	0	0.00	27.15	51	16,292	0.31%
2021/08/12	50	27.25	0	0.00	27.35	50	16,283	0.31%
2021/08/11	1	27.20	1	27.25	27.20	0	16,355	0.00%
2021/08/10	1	27.20	0	0.00	27.20	1	16,448	0.01%
2021/08/09	30	27.25	1	27.30	27.30	29	16,610	0.17%
2021/08/06	52	27.32	0	0.00	27.70	52	16,679	0.31%
2021/08/05	3.5	27.14	0	0.00	27.10	3.5	16,561	0.02%
2021/08/04	152	27.23	0	0.00	27.30	152	16,863	0.90%	大買/鉅額交易
2021/08/03	22	27.26	6	27.34	27.40	16	17,018	0.09%
2021/08/02	56	27.51	2	27.53	27.60	54	17,057	0.32%
2021/07/30	5	27.87	0	0.00	27.75	5	16,996	0.03%
2021/07/29	60	28.01	0	0.00	28.00	60	16,936	0.35%
2021/07/28	4	27.91	2	27.85	28.05	2	17,088	0.01%
2021/07/27	7	28.13	5	28.20	28.15	2	17,297	0.01%
2021/07/26	5	28.20	0	0.00	28.10	5	17,603	0.03%
2021/07/23	0	0.00	10	28.10	28.10	-10	17,588	-0.06%
2021/07/22	17	28.18	0	0.00	28.20	17	17,556	0.10%
2021/07/21	128	28.43	0	0.00	28.05	128	17,414	0.74%	大買/鉅額交易
2021/07/20	12.1	31.33	2	31.25	31.20	10.1	16,072	0.06%
2021/07/19	1	31.40	0	0.00	31.65	1	15,731	0.01%
2021/07/16	1	31.70	0	0.00	31.75	1	15,823	0.01%
2021/07/15	101	32.05	7	32.00	31.95	94	15,840	0.59%	大買/
2021/07/12	1	32.65	0	0.00	32.65	1	15,761	0.01%
2021/07/09	0	0.00	10	32.67	32.70	-10	15,802	-0.06%
2021/07/08	0	0.00	0.1	32.90	32.80	-0.1	16,007	0.00%
2021/07/07	1	32.80	5	32.70	32.75	-4	16,035	-0.02%
2021/07/06	0	0.00	3.1	32.70	32.70	-3.1	16,221	-0.02%
2021/07/05	5	32.57	3	32.60	32.55	2	16,263	0.01%
2021/07/02	2	32.05	52	31.77	32.35	-50	16,203	-0.31%
2021/07/01	20	31.15	20	31.35	31.05	0	16,089	0.00%
2021/06/29	0	0.00	6	30.70	30.75	-6	16,144	-0.04%
2021/06/24	1	30.50	0	0.00	30.40	1	16,354	0.01%
2021/06/23	1	30.40	0	0.00	30.40	1	16,487	0.01%
2021/06/22	0	30.55	0	0.00	30.40	0	16,918	0.00%
2021/06/21	0	0.00	4	30.70	30.30	-4	17,834	-0.02%
2021/06/18	4	30.70	0	0.00	30.65	4	18,194	0.02%
2021/06/16	2	30.60	101	30.55	30.60	-99	19,062	-0.52%	大賣/
2021/06/11	2	30.22	8	30.39	30.15	-6	19,612	-0.03%
2021/06/10	3	30.07	0	0.00	30.25	3	19,681	0.02%
2021/06/09	100	30.10	30	30.25	30.20	70	19,730	0.35%
2021/06/08	1	30.75	8	30.71	30.65	-7	19,762	-0.04%
2021/06/07	0	0.00	13	30.55	30.55	-13	19,818	-0.07%
2021/06/04	5	30.95	0	0.00	30.95	5	19,841	0.03%
2021/06/01	3	31.20	0	0.00	31.40	3	19,887	0.02%
2021/05/31	1	30.80	0	0.00	30.75	1	19,846	0.01%
2021/05/28	0	0.00	150	30.55	30.55	-150	19,835	-0.76%	大賣/鉅額交易
2021/05/27	1	29.55	0	0.00	29.55	1	19,905	0.01%
2021/05/26	1	29.70	0	0.00	29.70	1	19,518	0.01%
2021/05/25	1	29.55	1	29.70	29.55	0	19,581	0.00%
2021/05/24	1	29.30	0	0.00	29.30	1	19,634	0.01%
2021/05/19	1	28.95	0	0.00	29.15	1	19,594	0.01%
2021/05/18	5	28.50	100	28.75	28.70	-95	19,648	-0.48%
2021/05/17	140	28.31	2	27.95	27.90	138	19,605	0.70%	大買/鉅額交易
2021/05/12	252	29.77	107	29.74	30.00	145	19,135	0.76%	大買/大賣/鉅額交易
2021/05/07	1	31.05	0	0.00	31.15	1	19,015	0.01%
2021/05/06	1	31.00	0.2	30.80	30.75	0.8	19,568	0.00%
2021/05/05	0	0.00	1	30.95	30.80	-1	20,029	0.00%
2021/05/04	201	31.05	2	31.30	31.15	199	19,961	1.00%	大買/鉅額交易
2021/05/03	401	32.07	0	0.00	31.65	401	19,780	2.03%	大買/鉅額交易
2021/04/28	0	0.00	20.3	32.65	32.70	-20.3	19,594	-0.10%
2021/04/27	1	32.75	1	32.65	32.60	0	19,730	0.00%
2021/04/26	2	32.70	1	32.70	32.80	1	19,659	0.01%
2021/04/23	7	32.41	6	32.20	32.45	1	19,574	0.01%
2021/04/22	202.1	32.55	0	0.00	32.55	202.1	19,688	1.03%	大買/鉅額交易
2021/04/21	21	33.00	0	0.00	33.00	21	19,681	0.11%
2021/04/19	0	0.00	1.1	33.09	33.05	-1.1	19,556	-0.01%
2021/04/16	0.3	33.02	0	0.00	32.95	0.3	19,469	0.00%
2021/04/15	1.1	32.77	0	0.00	32.85	1.1	19,541	0.01%
2021/04/14	401.1	33.00	1	32.50	33.00	400.1	19,450	2.06%	大買/鉅額交易
2021/04/13	202.1	33.30	3	33.43	33.15	199.1	19,250	1.03%	大買/鉅額交易
2021/04/12	902	33.51	1	33.45	33.40	901	19,191	4.69%	大買/鉅額交易
2021/04/09	2	33.80	3	33.75	33.70	-1	19,040	-0.01%
2021/04/08	1	33.60	2	33.60	33.55	-1	18,929	-0.01%
2021/04/07	200	33.45	0	0.00	33.45	200	18,819	1.06%	大買/鉅額交易
2021/04/06	83.1	33.45	1	33.45	33.40	82.1	18,656	0.44%
2021/04/01	201.1	33.45	3	33.65	33.40	198.1	18,698	1.06%	大買/鉅額交易
2021/03/31	122.1	33.50	2	33.85	33.50	120.1	18,637	0.64%	大買/鉅額交易
2021/03/30	3	33.63	128	33.84	33.85	-125	18,519	-0.67%	大賣/鉅額交易
2021/03/29	6	33.43	0.7	33.50	33.55	5.3	18,451	0.03%
2021/03/26	19	33.25	0	0.00	33.45	19	18,397	0.10%
2021/03/25	125	33.10	1	33.15	33.20	124	18,661	0.66%	大買/鉅額交易
2021/03/24	151	33.71	4	33.65	33.75	147	18,375	0.80%	大買/鉅額交易
2021/03/23	0	0.00	7	33.99	34.75	-7	17,678	-0.04%
2021/03/19	0	0.00	5	34.12	33.85	-5	17,615	-0.03%
2021/03/18	3	33.70	231	33.48	33.85	-228	17,268	-1.32%	大賣/鉅額交易
2021/03/16	0	0.00	22	32.65	32.60	-22	16,767	-0.13%
2021/03/15	60	32.55	62	32.75	32.60	-2	16,836	-0.01%
2021/03/12	6	32.30	1	32.55	32.40	5	16,874	0.03%
2021/03/11	1	32.15	0	0.00	32.25	1	16,894	0.01%
2021/03/10	64	32.05	60	32.30	32.10	4	16,992	0.02%
2021/03/09	0.5	31.95	0	0.00	32.00	0.5	17,174	0.00%
2021/03/08	60.5	31.65	61	31.90	31.80	-0.5	17,336	0.00%
2021/03/05	0	0.00	80.1	31.45	31.65	-80.1	17,400	-0.46%
2021/03/04	81	31.05	0	0.00	31.35	81	17,900	0.45%
2021/03/03	3	31.25	0	0.00	31.40	3	17,975	0.02%
2021/03/02	88	31.43	0	0.00	31.35	88	17,826	0.49%
2021/02/26	66	31.35	0	0.00	32.00	66	17,634	0.37%
2021/02/24	91	31.85	90	32.25	31.90	1	17,199	0.01%
2021/02/23	0	0.00	50	31.71	31.80	-50	17,047	-0.29%
2021/02/22	9	31.21	31.9	31.30	31.30	-22.9	16,982	-0.13%
2021/02/19	50	30.75	21	31.25	31.15	29	17,001	0.17%
2021/02/18	51	30.85	0	0.00	30.80	51	17,007	0.30%
2021/02/17	0	0.00	3	31.10	31.00	-3	17,080	-0.02%
2021/02/04	35	30.78	4	30.90	30.75	31	17,281	0.18%
2021/02/03	0	0.00	1	31.10	31.10	-1	17,275	-0.01%
2021/02/02	2	31.00	4	31.38	31.15	-2	17,264	-0.01%
2021/02/01	30	30.70	1	30.95	31.10	29	17,212	0.17%
2021/01/29	35	31.65	0	0.00	31.25	35	17,075	0.20%
2021/01/28	1	32.60	37	32.68	32.70	-36	16,547	-0.22%
2021/01/27	4	32.28	74	32.12	32.35	-70	15,969	-0.44%
2021/01/26	0	0.00	8	31.14	30.85	-8	15,400	-0.05%
2021/01/25	1	31.00	5	30.80	31.20	-4	15,324	-0.03%
2021/01/22	0	0.00	62	30.55	30.70	-62	15,169	-0.41%
2021/01/21	60	29.90	0	0.00	29.90	60	15,053	0.40%
2021/01/20	35	30.34	4	30.80	30.00	31	15,065	0.21%
2021/01/18	1	30.90	0	0.00	30.65	1	14,940	0.01%
2021/01/15	56	31.63	34	31.89	31.00	22	14,884	0.15%
2021/01/14	3	31.38	39	31.40	31.65	-36	14,880	-0.24%
2021/01/13	6	30.99	2	30.80	30.90	4	14,588	0.03%
2021/01/12	25	30.63	24	30.82	30.85	1	14,473	0.01%
2021/01/11	1	30.80	2	30.65	31.00	-1	14,358	-0.01%
2021/01/08	1	30.65	30	30.85	31.00	-29	14,310	-0.20%
2021/01/07	0	0.00	30	30.60	30.50	-30	14,310	-0.21%
2021/01/06	62	30.31	20	30.50	30.35	42	14,332	0.29%
2021/01/04	1	30.80	0.1	30.85	30.80	0.9	14,338	0.01%
2020/12/31	30	30.85	0	0.00	31.00	30	14,232	0.21%
2020/12/30	60	30.90	35	31.09	31.15	25	14,284	0.18%
2020/12/28	1.2	31.04	20.1	31.10	31.05	-18.9	14,242	-0.13%
2020/12/25	2	30.73	0	0.00	30.55	2	14,281	0.01%
2020/12/24	0	0.00	32	30.41	30.65	-32	14,304	-0.22%
2020/12/23	2	29.95	31	30.05	30.00	-29	14,316	-0.20%
2020/12/22	1	30.00	12	30.28	30.05	-11	14,312	-0.08%
2020/12/21	51	29.12	52	29.52	30.05	-1	14,500	-0.01%
2020/12/17	6	30.34	4	30.55	30.40	2	14,367	0.01%
2020/12/16	0	0.00	96	30.49	31.05	-96	14,155	-0.68%
2020/12/15	128.4	30.27	0	0.00	30.05	128.4	14,004	0.92%	大買/鉅額交易
2020/12/14	41	30.85	61	31.05	31.05	-20	13,637	-0.15%
2020/12/11	1	31.65	5	31.40	31.60	-4	13,407	-0.03%
2020/12/10	30	31.55	1	31.60	31.65	29	13,431	0.22%
2020/12/09	32	32.06	31	32.29	32.15	1	13,358	0.01%
2020/12/08	20	31.75	55.2	31.87	31.80	-35.2	13,298	-0.26%
2020/12/07	1.2	31.58	0	0.00	31.55	1.2	13,328	0.01%
2020/12/04	33	31.10	31	31.30	31.30	2	13,346	0.01%
2020/12/03	61	31.05	65	31.36	31.30	-4	13,311	-0.03%
2020/12/02	3	31.23	94	31.38	31.45	-91	13,065	-0.70%
2020/12/01	0	0.00	61	30.75	30.65	-61	12,992	-0.47%
2020/11/30	62	30.50	0	0.00	29.85	62	12,941	0.48%
2020/11/27	13	30.72	31	30.75	30.95	-18	12,362	-0.15%
2020/11/26	30	30.05	30	30.25	30.30	0	12,214	0.00%
2020/11/25	41	30.09	0	0.00	30.05	41	12,470	0.33%
2020/11/24	2	30.25	22	30.34	30.25	-20	12,502	-0.16%
2020/11/23	0	0.00	1	30.40	30.10	-1	12,574	-0.01%
2020/11/19	21	29.90	0	0.00	29.95	21	13,095	0.16%
2020/11/18	0	0.00	8.2	30.13	30.15	-8.2	13,270	-0.06%
2020/11/17	2.1	30.11	1	30.15	30.30	1.1	13,303	0.01%
2020/11/16	2	30.20	2	30.30	30.40	0	13,666	0.00%
2020/11/13	0.2	30.30	86	29.80	30.30	-85.8	13,937	-0.62%
2020/11/10	45	29.26	0.2	29.20	29.15	44.8	13,896	0.32%
2020/11/09	0	0.00	45	29.50	29.50	-45	14,204	-0.32%
2020/11/05	5	29.40	40	29.40	29.10	-35	14,507	-0.24%
2020/11/04	0	0.00	44	29.05	29.00	-44	14,677	-0.30%
2020/11/03	0.2	28.75	81	28.73	28.75	-80.8	14,804	-0.55%
2020/11/02	40	28.25	0.2	28.40	28.35	39.8	14,923	0.27%
2020/10/30	83	28.62	0.1	28.70	28.50	82.9	15,195	0.55%
2020/10/29	42	28.64	41.2	28.85	28.70	0.8	15,516	0.01%
2020/10/28	85	29.12	71	29.53	29.15	14	15,648	0.09%
2020/10/27	42	29.00	0	0.00	29.00	42	15,788	0.27%
2020/10/26	10.2	29.25	111	29.21	29.30	-100.8	15,965	-0.63%	大賣/
2020/10/23	1	28.90	1	29.00	28.85	0	15,965	0.00%
2020/10/22	2.2	28.66	0	0.00	28.75	2.2	16,121	0.01%
2020/10/21	43	28.65	0	0.00	28.55	43	16,129	0.27%
2020/10/20	3	28.95	0	0.00	28.95	3	16,591	0.02%
2020/10/16	60	29.05	0	0.00	28.80	60	17,377	0.35%
2020/10/15	70	29.40	69	29.67	29.10	1	17,940	0.01%
2020/10/14	6	29.15	80	29.05	29.05	-74	18,796	-0.39%
2020/10/13	41	28.55	0.2	28.80	28.70	40.8	19,194	0.21%
2020/10/12	97	29.17	0	0.00	28.85	97	19,999	0.49%
2020/10/08	0	0.00	40	29.68	29.70	-40	20,058	-0.20%
2020/10/07	20	29.25	0	0.00	29.35	20	20,337	0.10%
2020/10/06	0	0.00	45	29.75	29.75	-45	20,617	-0.22%
2020/10/05	46	29.55	0	0.00	29.55	46	20,907	0.22%
2020/09/30	40	29.90	46	30.16	29.80	-6	21,182	-0.03%
2020/09/29	45	29.36	1	29.40	29.40	44	21,694	0.20%
2020/09/28	0	0.00	85	29.54	29.70	-85	22,677	-0.37%
2020/09/25	63	29.10	32.1	29.44	29.15	30.9	23,163	0.13%
2020/09/24	31	29.04	0	0.00	28.85	31	23,278	0.13%
2020/09/23	17	29.93	78.7	29.69	29.95	-61.7	23,293	-0.26%
2020/09/22	42	29.05	0	0.00	29.10	42	23,223	0.18%
2020/09/21	40	29.60	0	0.00	29.50	40	23,384	0.17%
2020/09/18	0	0.00	20	29.85	29.85	-20	23,772	-0.08%
2020/09/17	21	29.89	0	0.00	29.65	21	24,067	0.09%
2020/09/16	25	30.09	66	30.36	30.10	-41	24,572	-0.17%
2020/09/15	25	29.77	1	29.70	29.75	24	24,802	0.10%
2020/09/11	2	29.70	0	0.00	29.90	2	26,124	0.01%
2020/09/10	30	30.01	8	29.94	29.80	22	26,381	0.08%
2020/09/09	48	30.06	45	30.45	30.45	3	26,211	0.01%
2020/09/08	63	30.96	0	0.00	30.70	63	26,220	0.24%
2020/09/07	91	31.22	41	31.60	31.30	50	26,257	0.19%
2020/09/04	40	30.55	46	31.03	31.75	-6	26,490	-0.02%
2020/09/03	71	31.90	0	0.00	31.70	71	26,531	0.27%
2020/09/02	50	32.07	30	32.25	32.25	20	26,768	0.07%
2020/09/01	0	0.00	42.4	32.35	32.35	-42.4	26,957	-0.16%
2020/08/31	40	32.08	0	0.00	31.90	40	26,976	0.15%
2020/08/28	2	32.58	1	32.60	32.60	1	26,817	0.00%
2020/08/27	3	33.23	0	0.00	33.15	3	26,914	0.01%
2020/08/26	5	33.36	21	33.54	33.60	-16	26,905	-0.06%
2020/08/25	21	33.94	6	33.85	34.00	15	26,848	0.06%
2020/08/24	2	31.30	5	32.48	32.60	-3	26,739	-0.01%
2020/08/21	2	31.23	1	31.10	31.30	1	26,576	0.00%
2020/08/20	2	31.05	0	0.00	30.90	2	26,599	0.01%
2020/08/19	4.2	32.63	0	0.00	32.40	4.2	26,146	0.02%
2020/08/18	11	34.19	0	0.00	33.90	11	25,677	0.04%
2020/08/17	1	34.50	1	34.75	34.50	0	25,642	0.00%
2020/08/14	1	35.05	16	35.20	34.75	-15	25,563	-0.06%
2020/08/13	3.1	35.12	12	35.15	34.85	-8.9	25,531	-0.03%
2020/08/12	0.2	34.60	0	0.00	34.70	0.2	25,390	0.00%
2020/08/11	2	33.95	0	0.00	34.00	2	25,355	0.01%
2020/08/10	1	34.75	1	34.75	34.50	0	25,399	0.00%
2020/08/07	26	34.95	0	0.00	34.90	26	25,411	0.10%
2020/08/05	1	35.15	1	35.60	34.90	0	25,235	0.00%
2020/08/04	1	34.65	2	34.88	35.00	-1	24,978	0.00%
2020/08/03	3	34.02	0	0.00	33.85	3	24,798	0.01%
2020/07/31	0	0.00	1	34.90	34.50	-1	24,671	0.00%
2020/07/30	1.1	34.55	1	34.50	34.60	0.1	24,446	0.00%
2020/07/27	8	33.23	0	0.00	33.25	8	24,479	0.03%
2020/07/24	12.2	34.42	10	35.00	34.10	2.2	24,440	0.01%
2020/07/23	5	35.72	4	35.60	35.60	1	23,976	0.00%
2020/07/22	0	0.00	1	34.00	34.25	-1	23,476	0.00%
2020/07/21	10	33.50	1	33.95	33.90	9	23,295	0.04%
2020/07/20	7	32.41	4	32.69	32.95	3	22,719	0.01%
2020/07/17	7	36.12	0	0.00	35.80	7	21,717	0.03%
2020/07/16	0	0.00	19	35.56	36.00	-19	21,458	-0.09%
2020/07/15	1	34.20	12	34.39	34.05	-11	20,700	-0.05%
2020/07/14	2	33.93	0.9	34.00	34.10	1.1	20,543	0.01%
2020/07/13	1	33.95	2	34.13	34.20	-1	20,361	0.00%
2020/07/10	4	32.79	7	33.34	32.55	-3	20,175	-0.01%
2020/07/09	7	34.35	1	33.50	33.40	6	20,251	0.03%
2020/07/08	23	33.30	0	0.00	33.45	23	19,957	0.12%
2020/07/07	7	34.69	25	35.46	34.50	-18	19,252	-0.09%
2020/07/06	13.4	38.43	2	37.90	38.65	11.4	18,297	0.06%
2020/07/03	0	0.00	8	37.24	37.20	-8	17,841	-0.04%
2020/07/02	0	0.00	0.2	37.00	37.15	-0.2	17,796	0.00%
2020/07/01	0	0.00	1.7	36.78	36.80	-1.7	17,701	-0.01%
2020/06/30	17	35.90	1	35.95	35.80	16	17,522	0.09%
2020/06/29	1	35.55	1	35.70	35.65	0	17,474	0.00%
2020/06/24	17	35.92	32.2	36.04	35.65	-15.2	17,243	-0.09%
2020/06/23	4	35.84	14.5	35.69	36.00	-10.5	17,191	-0.06%
2020/06/22	0	0.00	5	34.92	34.80	-5	17,223	-0.03%
2020/06/19	8	34.42	23.1	34.72	34.65	-15.1	16,876	-0.09%
2020/06/18	9	33.63	16.2	34.13	34.00	-7.2	16,268	-0.04%
2020/06/17	17	31.91	18	32.00	32.25	-1	15,614	-0.01%
2020/06/15	1	31.30	2	31.60	31.10	-1	15,850	-0.01%
2020/06/12	0	0.00	1	30.50	30.70	-1	15,963	-0.01%
2020/06/11	0	0.00	1.1	31.01	30.65	-1.1	16,131	-0.01%
2020/06/10	0	0.00	14.1	31.50	31.45	-14.1	16,046	-0.09%
2020/06/09	2	30.85	3.1	31.26	31.15	-1.1	16,115	-0.01%
2020/06/08	3	29.90	1	30.35	30.45	2	16,095	0.01%
2020/06/05	0.8	29.65	0	0.00	29.80	0.8	15,920	0.01%
2020/06/04	3	29.80	4	29.75	29.85	-1	15,885	-0.01%
2020/06/03	0	0.00	6	29.67	29.55	-6	15,994	-0.04%
2020/06/02	0	0.00	1	29.20	29.15	-1	15,975	-0.01%
2020/05/29	6	28.27	0	0.00	28.60	6	15,862	0.04%
2020/05/26	0	0.00	10	28.15	28.20	-10	15,660	-0.06%
2020/05/22	0	0.00	18	28.25	28.40	-18	15,642	-0.12%
2020/05/21	0	0.00	7	28.37	28.35	-7	15,516	-0.05%
2020/05/20	2	28.40	4	28.29	28.15	-2	15,471	-0.01%
2020/05/19	5	28.28	7	28.19	28.30	-2	15,304	-0.01%
2020/05/18	22	27.74	2	27.55	27.55	20	15,109	0.13%
2020/05/14	2	27.65	4	28.01	27.95	-2	14,826	-0.01%
2020/05/13	0.5	27.55	0	0.00	27.55	0.5	14,627	0.00%
2020/05/12	2.5	27.52	0	0.00	27.50	2.5	14,527	0.02%
2020/05/11	1.5	27.87	0	0.00	27.80	1.5	14,438	0.01%
2020/05/08	0.5	27.45	0	0.00	27.45	0.5	14,348	0.00%
2020/05/07	1	27.80	0	0.00	27.70	1	14,148	0.01%
2020/05/06	0.5	27.80	0	0.00	27.80	0.5	14,116	0.00%
2020/05/05	0.5	27.75	0	0.00	27.75	0.5	14,084	0.00%
2020/05/04	0	0.00	60	27.85	27.85	-60	14,076	-0.43%
2020/04/30	1	28.30	69	27.83	28.25	-68	14,023	-0.48%
2020/04/29	2	27.00	6	27.64	27.70	-4	13,812	-0.03%
2020/04/28	32	26.70	1	26.85	26.90	31	13,693	0.23%
2020/04/27	1	26.40	1	26.60	26.50	0	14,075	0.00%
2020/04/24	1	26.05	4	25.86	26.00	-3	14,009	-0.02%
2020/04/22	4	25.41	0	0.00	25.55	4	14,082	0.03%
2020/04/21	10	25.43	0	0.00	25.30	10	14,140	0.07%
2020/04/20	1.9	26.08	0	0.00	26.00	1.9	14,000	0.01%
2020/04/17	3.1	26.31	5	26.10	26.05	-1.9	13,943	-0.01%
2020/04/16	5.1	26.16	0	0.00	26.20	5.1	13,857	0.04%
2020/04/15	11	26.44	2	26.50	26.50	9	13,799	0.07%
2020/04/14	3	26.65	15	26.63	26.70	-12	13,667	-0.09%
2020/04/13	4	25.35	2	25.45	25.65	2	13,389	0.01%
2020/04/10	0	0.00	1	25.20	25.25	-1	13,364	-0.01%
2020/04/09	2	25.38	2	25.13	25.05	0	13,461	0.00%
2020/04/07	0	0.00	12	25.20	25.20	-12	13,319	-0.09%
2020/04/06	7	25.00	0	0.00	25.15	7	13,189	0.05%
2020/04/01	10	24.35	5	24.36	24.40	5	12,942	0.04%
2020/03/31	0	0.00	19	24.16	24.50	-19	12,762	-0.15%
2020/03/30	14	23.65	0	0.00	23.85	14	12,531	0.11%
2020/03/27	2	24.10	0	0.00	23.75	2	12,401	0.02%
2020/03/26	6	24.07	4	24.10	24.00	2	12,097	0.02%
2020/03/25	0	0.00	1	23.20	23.20	-1	11,530	-0.01%
2020/03/24	0	0.00	2	20.90	21.10	-2	11,524	-0.02%
2020/03/23	0	0.00	1	19.55	19.20	-1	11,424	-0.01%
2020/03/20	4	20.05	5	20.19	20.40	-1	11,436	-0.01%
2020/03/19	2	19.15	40	18.86	18.65	-38	11,212	-0.34%
2020/03/18	12	20.25	2	20.63	20.10	10	10,953	0.09%
2020/03/17	10	21.04	1	21.55	20.80	9	10,800	0.08%
2020/03/16	23	22.16	1	22.95	22.15	22	10,897	0.20%
2020/03/13	6	22.09	43	22.27	23.00	-37	10,808	-0.34%
2020/03/12	2	23.80	3	23.65	23.65	-1	10,546	-0.01%
2020/03/11	2	24.73	0	0.00	24.70	2	10,399	0.02%
2020/03/06	9	26.57	0	0.00	26.25	9	10,701	0.08%
2020/03/05	1	27.35	2	27.28	27.20	-1	10,607	-0.01%
2020/03/03	0	0.00	10	27.00	26.90	-10	10,713	-0.09%
2020/02/27	0	0.00	42	27.06	27.05	-42	10,841	-0.39%
2020/02/25	1	27.00	0	0.00	27.25	1	10,791	0.01%
2020/02/24	1	27.50	22.8	27.45	27.45	-21.8	10,898	-0.20%
2020/02/20	20	28.20	0	0.00	28.10	20	11,198	0.18%
2020/02/19	0	0.00	4	28.14	28.10	-4	11,376	-0.04%
2020/02/18	1	27.70	4	27.60	27.85	-3	11,906	-0.03%
2020/02/17	5	27.62	42	27.93	27.60	-37	12,063	-0.31%
2020/02/14	0	0.00	2	28.38	28.30	-2	12,350	-0.02%
2020/02/11	0	0.00	3	27.95	28.00	-3	12,951	-0.02%
2020/02/10	1	27.85	3	27.88	27.95	-2	13,055	-0.02%
2020/02/07	0	0.00	2	28.00	28.25	-2	13,396	-0.01%
2020/02/05	2	27.78	10	27.60	27.80	-8	13,831	-0.06%
2020/02/04	3	27.87	0	0.00	28.00	3	13,873	0.02%
2020/02/03	11	26.87	1	26.80	27.00	10	14,180	0.07%
2020/01/31	24	27.48	5.1	27.56	27.25	18.9	14,150	0.13%
2020/01/30	2	27.38	0	0.00	27.20	2	14,227	0.01%
2020/01/20	0	0.00	14	29.25	29.40	-14	13,968	-0.10%
2020/01/17	4	29.24	3.7	29.28	29.30	0.3	14,035	0.00%
2020/01/16	1	28.75	1	28.75	28.90	0	14,048	0.00%
2020/01/15	0	0.00	4	28.95	28.90	-4	14,243	-0.03%
2020/01/14	3	28.43	2.2	28.66	28.85	0.8	14,230	0.01%
2020/01/13	10	28.90	2.2	28.74	28.75	7.8	14,328	0.05%
2020/01/10	0	0.00	2	28.80	28.75	-2	14,387	-0.01%
2020/01/09	2	28.50	7	28.60	28.70	-5	14,426	-0.03%
2020/01/08	1	28.45	0	0.00	28.10	1	14,552	0.01%
2020/01/07	2.7	28.36	2	28.25	28.50	0.7	14,568	0.00%
2020/01/06	1	28.10	0	0.00	28.00	1	14,593	0.01%
2020/01/02	0	0.00	2.3	28.35	28.40	-2.3	14,707	-0.02%
2019/12/31	41	28.35	10	28.40	28.35	31	14,712	0.21%
2019/12/30	1.2	28.60	1	28.50	28.60	0.2	14,838	0.00%
2019/12/27	10.2	28.80	0	0.00	28.90	10.2	14,891	0.07%
2019/12/26	0	0.00	1.3	28.90	28.90	-1.3	14,936	-0.01%
2019/12/25	1	29.10	2	29.05	29.10	-1	15,064	-0.01%
2019/12/24	1	29.20	1.7	28.85	28.70	-0.7	15,224	0.00%
2019/12/23	14	29.44	1	29.55	29.15	13	15,260	0.09%
2019/12/18	0	0.00	1	29.75	29.85	-1	16,361	-0.01%
2019/12/17	10	29.70	0	0.00	29.80	10	16,488	0.06%
2019/12/16	2.2	29.48	0	0.00	29.30	2.2	16,446	0.01%
2019/12/13	0	0.00	5	29.81	29.85	-5	16,464	-0.03%
2019/12/12	0	0.00	18	29.79	29.60	-18	16,528	-0.11%
2019/12/11	4	29.38	5	29.84	29.50	-1	16,473	-0.01%
2019/12/10	0	0.00	1	29.25	29.45	-1	16,087	-0.01%
2019/12/09	15	29.20	0	0.00	29.20	15	16,067	0.09%
2019/12/06	0.1	29.05	2	29.45	29.20	-1.9	16,193	-0.01%
2019/12/05	0	0.00	1	29.00	29.00	-1	16,010	-0.01%
2019/12/04	2	28.95	4	28.98	29.00	-2	16,134	-0.01%
2019/12/03	3	28.97	3	28.55	28.90	0	16,043	0.00%
2019/12/02	0	0.00	41	27.50	27.80	-41	15,582	-0.26%
2019/11/29	3.2	27.87	6	28.23	27.70	-2.8	15,501	-0.02%
2019/11/28	0	0.00	1	28.55	28.55	-1	15,398	-0.01%
2019/11/27	13	28.62	1	28.85	29.00	12	15,720	0.08%
2019/11/26	14	28.66	0	0.00	28.90	14	15,593	0.09%
2019/11/25	0	0.00	5	28.91	28.95	-5	15,329	-0.03%
2019/11/22	0	0.00	19.1	29.21	29.20	-19.1	15,395	-0.12%
2019/11/21	20	28.90	0	0.00	29.10	20	15,428	0.13%
2019/11/20	0	0.00	2	29.35	29.40	-2	15,357	-0.01%
2019/11/19	0	0.00	2.5	29.06	29.25	-2.5	15,375	-0.02%
2019/11/18	5	28.92	3	28.95	29.00	2	15,283	0.01%
2019/11/15	8	28.74	7	28.88	28.65	1	15,348	0.01%
2019/11/14	4	28.35	1	28.45	28.45	3	14,816	0.02%
2019/11/13	3	28.28	55	28.30	28.15	-52	14,716	-0.35%
2019/11/12	0.2	27.70	0	0.00	27.80	0.2	14,432	0.00%
2019/11/11	2	27.98	1	27.90	27.90	1	14,370	0.01%
2019/11/08	0	0.00	11.3	28.24	28.35	-11.3	14,454	-0.08%
2019/11/07	20	27.50	25	27.55	27.40	-5	14,066	-0.04%
2019/11/06	30	27.18	5	27.22	27.25	25	13,955	0.18%
2019/11/05	8.2	27.81	3	27.82	27.85	5.2	13,638	0.04%
2019/11/04	8	28.11	4.3	28.31	28.40	3.7	13,530	0.03%
2019/11/01	1	28.15	0	27.85	28.00	1	13,342	0.01%
2019/10/31	21.1	28.04	126.6	27.67	27.95	-105.5	13,405	-0.79%	大賣/鉅額交易
2019/10/30	2	27.20	1	27.20	27.45	1	13,076	0.01%
2019/10/29	0	0.00	1	27.80	27.40	-1	13,054	-0.01%
2019/10/28	3	27.85	37	27.93	27.80	-34	12,961	-0.26%
2019/10/25	0	0.00	3	27.37	27.50	-3	12,842	-0.02%
2019/10/24	31.9	27.20	14	27.39	27.35	17.9	12,854	0.14%
2019/10/23	60	27.20	10.3	27.24	27.20	49.7	12,839	0.39%
2019/10/22	1	26.90	2	26.88	26.85	-1	12,684	-0.01%
2019/10/21	5	26.85	14	26.80	26.70	-9	12,887	-0.07%
2019/10/18	0	0.00	6.1	26.43	26.35	-6.1	13,179	-0.05%
2019/10/16	0	0.00	4	26.33	26.50	-4	13,844	-0.03%
2019/10/14	0	0.00	20	26.39	26.30	-20	13,859	-0.14%
2019/10/09	0	0.00	3	26.25	26.10	-3	13,797	-0.02%
2019/10/08	20	26.30	0	0.00	26.25	20	13,737	0.15%
2019/10/07	30	26.10	3.1	26.39	26.20	26.9	13,745	0.20%
2019/10/04	0	0.00	1	26.15	26.15	-1	13,782	-0.01%
2019/10/03	0	0.00	14	25.80	25.90	-14	13,608	-0.10%
2019/10/01	10	25.60	1	25.80	25.70	9	13,533	0.07%
2019/09/27	15	25.23	1	25.45	25.05	14	13,417	0.10%
2019/09/26	1	25.95	12	26.21	26.00	-11	13,272	-0.08%
2019/09/25	2	26.00	3	26.13	26.20	-1	13,181	-0.01%
2019/09/24	30	26.04	20.3	26.39	26.10	9.7	13,081	0.07%
2019/09/23	1	25.80	15.3	25.96	26.00	-14.3	12,571	-0.11%
2019/09/20	0	0.00	10	25.30	25.20	-10	12,048	-0.08%
2019/09/19	1	25.15	0	0.00	25.15	1	11,799	0.01%
2019/09/18	0	0.00	2	25.13	25.15	-2	11,715	-0.02%
2019/09/17	1	25.05	0	0.00	24.90	1	11,552	0.01%
2019/09/12	1	24.65	0	0.00	24.60	1	11,424	0.01%
2019/09/11	1	24.95	1	25.05	24.95	0	11,491	0.00%
2019/09/10	0	0.00	13	25.12	25.10	-13	11,467	-0.11%
2019/09/09	4	24.90	0	0.00	25.00	4	11,287	0.04%
2019/09/06	2	25.15	2	24.95	25.00	0	11,269	0.00%
2019/09/05	2	24.75	0	0.00	24.85	2	11,122	0.02%
2019/09/04	0	0.00	4	24.85	24.85	-4	11,087	-0.04%
2019/09/03	0	0.00	2.1	24.94	24.75	-2.1	11,124	-0.02%
2019/09/02	2	25.00	30	24.95	24.80	-28	11,532	-0.24%
2019/08/30	0	0.00	8	24.89	24.90	-8	11,450	-0.07%
2019/08/27	15	24.20	17	24.40	24.40	-2	11,426	-0.02%
2019/08/21	0	0.00	4	24.35	24.35	-4	12,028	-0.03%
2019/08/20	6	24.15	9.3	24.21	24.25	-3.3	11,908	-0.03%
2019/08/16	5	23.30	3.4	23.59	23.60	1.6	11,818	0.01%
2019/08/15	2	23.15	5	23.31	23.50	-3	11,715	-0.03%
2019/08/14	0	0.00	6	23.63	23.55	-6	11,736	-0.05%
2019/08/13	0	0.00	3	23.15	23.35	-3	11,695	-0.03%
2019/08/12	0	0.00	1	22.55	22.50	-1	11,628	-0.01%
2019/08/07	3	22.30	0	0.00	22.30	3	11,897	0.03%
2019/08/06	1.3	22.10	0	0.00	22.30	1.3	12,198	0.01%
2019/08/02	2	22.78	0	0.00	22.80	2	12,476	0.02%
2019/08/01	4	23.09	0	0.00	23.25	4	12,473	0.03%
2019/07/31	3	23.25	0	0.00	23.30	3	12,473	0.02%
2019/07/29	1	23.15	2	23.20	23.45	-1	12,455	-0.01%
2019/07/26	2	23.48	2	23.40	23.40	0	12,371	0.00%
2019/07/25	1	24.00	0	0.00	23.85	1	12,380	0.01%
2019/07/24	0	0.00	6	24.43	24.15	-6	12,430	-0.05%
2019/07/23	1	24.40	8	24.31	24.40	-7	12,412	-0.06%
2019/07/22	4	23.89	0	0.00	23.70	4	12,132	0.03%
2019/07/19	3	25.37	10	25.36	25.30	-7	11,735	-0.06%
2019/07/18	32	25.10	1	25.15	25.10	31	11,203	0.28%
2019/07/17	33	25.09	0	0.00	25.00	33	11,151	0.30%
2019/07/16	0	0.00	0.3	25.00	25.15	-0.3	11,174	0.00%
2019/07/15	1	25.05	3	25.05	25.05	-2	11,285	-0.02%
2019/07/11	0	0.00	10	25.00	24.90	-10	11,869	-0.08%
2019/06/27	0	0.00	2	24.20	24.30	-2	14,990	-0.01%
2019/06/25	0	0.00	1	24.00	23.90	-1	15,637	-0.01%
2019/06/21	0	0.00	6	24.02	23.95	-6	18,037	-0.03%
2019/06/20	1	24.10	0	0.00	23.95	1	18,336	0.01%
2019/06/19	5.1	23.85	2	23.95	24.05	3.1	18,417	0.02%
2019/06/18	0	0.00	1	23.65	23.80	-1	18,355	-0.01%
2019/06/13	0	0.00	1	23.75	23.75	-1	18,569	-0.01%
2019/06/12	2	23.90	2	23.70	23.90	0	18,891	0.00%
2019/06/11	1	23.90	1	23.80	23.80	0	18,974	0.00%
2019/06/10	1	24.05	0	0.00	24.10	1	18,880	0.01%
2019/06/05	0	0.00	1	22.80	22.95	-1	18,424	-0.01%
2019/06/03	1	22.20	6.1	22.15	22.15	-5.1	18,382	-0.03%
2019/05/31	10	22.09	2	22.40	22.50	8	18,145	0.04%
2019/05/28	3	23.25	1	23.80	23.80	2	17,369	0.01%
2019/05/23	0	0.00	5	22.85	23.10	-5	17,142	-0.03%
2019/05/22	1	22.90	0	0.00	22.95	1	17,059	0.01%
2019/05/21	3.2	22.95	1	22.90	22.95	2.2	17,077	0.01%
2019/05/17	4	22.64	2	22.60	22.55	2	16,891	0.01%
2019/05/16	2	23.00	0	0.00	23.00	2	16,731	0.01%
2019/05/15	0	0.00	3	23.55	23.50	-3	16,585	-0.02%
2019/05/14	2	22.20	1	23.40	23.20	1	16,539	0.01%
2019/05/13	8	23.16	0	0.00	23.05	8	16,265	0.05%
2019/05/10	5	24.75	4	24.40	24.55	1	15,941	0.01%
2019/05/09	2	24.70	0	0.00	24.55	2	15,889	0.01%
2019/05/08	0	0.00	2	25.50	25.45	-2	15,766	-0.01%
2019/05/07	0	0.00	4	25.41	25.50	-4	15,905	-0.03%
2019/05/06	2	25.13	5	25.10	24.90	-3	16,503	-0.02%
2019/05/03	0	0.00	0.2	25.50	25.65	-0.2	16,426	0.00%
2019/05/02	0	0.00	1	25.80	25.55	-1	16,404	-0.01%
2019/04/30	0	0.00	6	25.28	25.60	-6	16,271	-0.04%
2019/04/29	3	24.78	0	0.00	24.95	3	16,103	0.02%
2019/04/24	1	25.10	4	25.30	25.25	-3	16,042	-0.02%
2019/04/23	19	24.81	2.6	25.18	25.25	16.4	16,059	0.10%
2019/04/22	1	25.05	3	25.13	25.15	-2	15,843	-0.01%
2019/04/19	5	25.81	0	0.00	25.35	5	15,637	0.03%
2019/04/18	3	25.92	23	25.70	25.70	-20	15,442	-0.13%
2019/04/17	3.3	25.66	9.2	26.19	25.75	-5.9	15,131	-0.04%
2019/04/16	2	25.90	7.1	25.96	26.00	-5.1	14,747	-0.03%
2019/04/15	0	0.00	116.5	25.40	25.45	-116.5	14,327	-0.81%	大賣/鉅額交易
2019/04/12	0	0.00	1	25.35	25.20	-1	14,136	-0.01%
2019/04/11	5	25.15	18	25.27	25.25	-13	13,960	-0.09%
2019/04/10	2	25.10	2	25.05	25.15	0	13,627	0.00%
2019/04/09	12.9	24.94	7.5	24.95	24.90	5.4	13,305	0.04%
2019/04/08	5	25.03	21	25.04	25.10	-16	12,986	-0.12%
2019/04/03	7	24.56	7	24.51	24.60	0	12,377	0.00%
2019/04/02	10	24.07	13	24.02	24.15	-3	11,849	-0.03%
2019/04/01	5	23.96	8	23.93	23.95	-3	11,455	-0.03%
2019/03/29	2	24.00	15	23.71	23.70	-13	11,079	-0.12%
2019/03/28	4	23.84	18	23.71	23.75	-14	10,799	-0.13%
2019/03/27	184	23.77	86	23.85	23.75	98	10,385	0.94%	大買/
2019/03/26	14.9	22.89	18	22.86	22.95	-3.1	8,924	-0.03%
2019/03/25	2	21.70	1	22.30	22.25	1	7,985	0.01%
2019/03/22	1	21.75	0	0.00	21.75	1	7,552	0.01%
2019/03/19	1	21.30	82	21.34	21.40	-81	7,288	-1.11%
2019/03/18	1	20.90	0	0.00	21.10	1	7,127	0.01%
2019/03/15	60	21.07	0	0.00	20.70	60	7,122	0.84%
2019/03/14	21	21.20	61	21.40	21.20	-40	6,784	-0.59%
2019/03/12	0	0.00	40	20.90	20.95	-40	6,778	-0.59%
2019/03/08	46	20.70	0	0.00	20.65	46	6,954	0.66%
2019/03/07	42	21.05	2	20.90	21.00	40	6,980	0.57%
2019/03/06	1	21.15	0	0.00	21.20	1	6,975	0.01%
2019/03/04	24	21.04	1	21.25	21.25	23	7,118	0.32%
2019/02/27	20	21.15	20	21.35	21.35	0	7,021	0.00%
2019/02/22	1	21.20	1	21.40	21.30	0	6,911	0.00%
2019/02/21	1	21.15	0	0.00	21.15	1	6,981	0.01%
2019/02/20	1	21.10	0	0.00	21.20	1	7,015	0.01%
2019/02/19	0	0.00	1	21.15	21.15	-1	7,018	-0.01%
2019/02/18	0	0.00	2	21.05	21.10	-2	7,180	-0.03%
2019/02/14	6	21.05	0	0.00	21.00	6	7,261	0.08%
2019/02/12	1	21.30	0	0.00	21.10	1	7,220	0.01%
2019/02/11	1	21.30	2	21.40	21.30	-1	7,158	-0.01%
2019/01/30	0.2	21.10	1	21.15	21.10	-0.8	7,106	-0.01%
2019/01/29	34.4	20.89	9	20.91	21.00	25.4	7,104	0.36%
2019/01/28	10	21.29	11	21.35	21.30	-1	7,115	-0.01%
2019/01/25	0	0.00	88	21.11	21.30	-88	7,064	-1.25%
2019/01/24	0	0.00	4	20.23	20.50	-4	6,412	-0.06%
2019/01/23	2	19.83	1	20.00	20.00	1	6,466	0.02%
2019/01/22	2	19.95	0	0.00	20.00	2	6,447	0.03%
2019/01/21	2	19.98	11	20.04	20.00	-9	6,511	-0.14%
2019/01/18	2	20.08	16	19.91	20.10	-14	6,609	-0.21%
2019/01/17	1	19.75	0	0.00	19.80	1	6,717	0.01%
2019/01/16	5	19.67	41	19.75	19.75	-36	6,767	-0.53%
2019/01/15	17	19.54	81.1	19.55	19.70	-64.1	6,793	-0.94%
2019/01/14	20	19.30	23	19.39	19.40	-3	6,741	-0.04%
2019/01/11	20	19.25	10	19.40	19.35	10	6,793	0.15%
2019/01/10	40	19.19	0	0.00	19.30	40	6,780	0.59%
2019/01/09	0	0.00	30	19.35	19.40	-30	6,802	-0.44%
2019/01/07	0	0.00	40	19.05	19.15	-40	6,925	-0.58%
2019/01/04	23	18.67	21	18.85	18.75	2	7,115	0.03%
2019/01/03	20	18.85	0	0.00	18.95	20	7,581	0.26%
2019/01/02	20	18.95	0	0.00	18.90	20	7,684	0.26%
2018/12/28	0	0.00	2	19.15	19.10	-2	7,901	-0.03%
2018/12/27	0	0.00	2	19.10	18.95	-2	8,246	-0.02%
2018/12/25	13	18.83	8	18.95	18.75	5	8,407	0.06%
2018/12/24	0	0.00	40	19.11	19.25	-40	8,467	-0.47%
2018/12/21	20	18.65	20	18.75	18.60	0	8,569	0.00%
2018/12/18	22	18.85	0	0.00	18.75	22	8,614	0.26%
2018/12/17	10	19.05	0	0.00	19.10	10	8,654	0.12%
2018/12/14	3	19.17	0	0.00	19.20	3	8,665	0.03%
2018/12/13	20	19.05	20	19.20	19.25	0	8,785	0.00%
2018/12/12	2	19.00	14	18.98	19.10	-12	9,116	-0.13%
2018/12/11	10	18.75	0	0.00	18.60	10	9,268	0.11%
2018/12/06	41	19.33	21	19.07	19.00	20	9,480	0.21%
2018/12/05	10	19.65	0	0.00	19.70	10	9,434	0.11%
2018/12/03	0	0.00	50	19.95	20.10	-50	9,660	-0.52%
2018/11/30	20	19.55	0	0.00	19.55	20	9,500	0.21%
2018/11/28	20	19.35	20	19.50	19.50	0	9,397	0.00%
2018/11/27	0	0.00	28	19.40	19.45	-28	9,359	-0.30%
2018/11/23	20	18.75	20	18.90	18.75	0	9,386	0.00%
2018/11/22	1	18.90	0	0.00	18.95	1	9,425	0.01%
2018/11/21	1	18.85	0	0.00	18.80	1	9,487	0.01%
2018/11/20	47	19.19	0	0.00	19.15	47	9,480	0.50%
2018/11/19	0	0.00	3	19.62	19.70	-3	9,441	-0.03%
2018/11/16	2	19.40	0	0.00	19.35	2	9,402	0.02%
2018/11/15	1	19.20	21	18.80	19.30	-20	9,380	-0.21%
2018/11/14	15	18.55	0	0.00	18.55	15	9,240	0.16%
2018/11/13	5	18.50	0	0.00	18.90	5	9,247	0.05%
2018/11/08	10	18.75	0	0.00	18.70	10	9,305	0.11%
2018/11/02	20	18.55	0	0.00	18.55	20	9,374	0.21%
2018/10/31	0	0.00	75	18.39	18.90	-75	9,220	-0.81%
2018/10/30	1	18.00	0	0.00	18.00	1	9,115	0.01%
2018/10/29	40	18.08	30	18.20	18.05	10	9,168	0.11%
2018/10/26	3	18.05	7	17.87	18.20	-4	9,224	-0.04%
2018/10/25	0	0.00	20	17.80	17.80	-20	9,478	-0.21%
2018/10/24	3	17.80	0	0.00	17.85	3	9,787	0.03%
2018/10/23	31.6	17.35	0	0.00	17.60	31.6	9,879	0.32%
2018/10/22	4	17.58	30.3	17.55	17.50	-26.3	10,013	-0.26%
2018/10/18	10	17.49	10	17.60	17.55	0	10,128	0.00%
2018/10/16	8	17.71	0.1	17.70	17.50	7.9	10,373	0.08%
2018/10/15	0	0.00	10	17.75	17.75	-10	10,421	-0.10%
2018/10/12	4	17.51	20	17.25	17.90	-16	10,633	-0.15%
2018/10/11	26	17.16	5	17.20	17.00	21	10,687	0.20%
2018/10/09	52	18.23	1.3	18.23	18.20	50.7	10,898	0.47%
2018/10/08	35	18.22	0	0.00	18.25	35	10,918	0.32%
2018/10/05	15	18.56	1	18.95	18.65	14	10,818	0.13%
2018/10/04	11	19.50	0	0.00	19.50	11	10,568	0.10%
2018/10/03	30	19.80	0	0.00	19.75	30	10,558	0.28%
2018/10/02	35	19.87	0	0.00	19.85	35	10,591	0.33%
2018/09/28	2	20.00	4	20.01	19.90	-2	10,955	-0.02%
2018/09/27	2	19.85	0	0.00	19.95	2	11,632	0.02%
2018/09/26	2	19.90	0	0.00	19.85	2	11,740	0.02%
2018/09/25	1	19.85	30	19.95	19.95	-29	11,850	-0.24%
2018/09/21	5	19.81	2	19.85	19.85	3	11,892	0.03%
2018/09/20	1	19.70	0.1	19.80	19.70	0.9	11,897	0.01%
2018/09/19	1	19.75	20	19.85	19.75	-19	12,040	-0.16%
2018/09/18	64	19.65	0	0.00	19.55	64	12,009	0.53%
2018/09/17	53	20.10	0	0.00	20.10	53	11,833	0.45%
2018/09/14	15	20.10	0	0.00	20.50	15	11,705	0.13%
2018/09/12	2	20.25	1	20.25	20.20	1	11,603	0.01%
2018/09/11	3	20.65	0	0.00	20.50	3	11,681	0.03%
2018/09/10	3	20.55	0	0.00	20.20	3	11,925	0.03%
2018/09/07	1	21.20	0	0.00	21.20	1	11,970	0.01%
2018/09/06	3	21.30	0	0.00	21.35	3	11,988	0.03%
2018/09/05	0	0.00	31	21.49	21.45	-31	12,140	-0.26%
2018/09/04	15	21.65	0	0.00	21.60	15	12,217	0.12%
2018/09/03	10	21.75	29	21.60	21.60	-19	12,343	-0.15%
2018/08/31	2.3	21.58	0	0.00	21.75	2.3	12,387	0.02%
2018/08/30	30	21.80	0	0.00	21.70	30	12,372	0.24%
2018/08/28	2	21.50	0	0.00	21.45	2	12,600	0.02%
2018/08/27	15	21.30	12.1	21.34	21.35	2.9	12,847	0.02%
2018/08/24	2	21.33	0	0.00	21.30	2	12,975	0.02%
2018/08/23	10	21.45	0	0.00	21.45	10	13,335	0.07%
2018/08/22	7	21.35	0	0.00	21.35	7	13,642	0.05%
2018/08/21	0.3	21.50	0	0.00	21.40	0.3	13,769	0.00%
2018/08/17	2	21.38	2	21.30	21.20	0	13,924	0.00%
2018/08/16	0	0.00	5	21.34	21.35	-5	13,968	-0.04%
2018/08/15	1	21.60	0	0.00	21.55	1	14,117	0.01%
2018/08/14	1	21.70	0	0.00	21.65	1	14,316	0.01%
2018/08/13	4	21.88	1	21.90	21.85	3	14,557	0.02%
2018/08/10	1	22.35	1	22.35	22.40	0	14,547	0.00%
2018/08/09	0	0.00	1	22.35	22.35	-1	14,676	-0.01%
2018/08/08	2	22.40	10	22.40	22.40	-8	14,989	-0.05%
2018/08/03	2	22.23	0	0.00	22.30	2	15,806	0.01%
2018/08/02	8	22.18	0	0.00	22.10	8	16,078	0.05%
2018/08/01	6	22.15	0	0.00	22.35	6	16,048	0.04%
2018/07/31	0	0.00	21	23.65	23.65	-21	15,791	-0.13%
2018/07/30	5	23.40	0	0.00	23.40	5	15,655	0.03%
2018/07/27	2	23.35	0	0.00	23.35	2	15,678	0.01%
2018/07/26	10	23.00	0	0.00	23.15	10	15,728	0.06%
2018/07/20	0	0.00	6	23.53	23.25	-6	15,862	-0.04%
2018/07/18	0	0.00	2	23.65	23.70	-2	15,892	-0.01%
2018/07/17	3	22.95	8	23.86	23.80	-5	15,644	-0.03%
2018/07/13	10	22.35	0	0.00	22.35	10	15,059	0.07%
2018/07/10	10	22.05	0	0.00	22.00	10	15,253	0.07%
2018/07/09	0	0.00	1	21.75	21.80	-1	15,391	-0.01%
2018/07/06	0	0.00	0.1	21.75	21.70	-0.1	15,456	0.00%
2018/07/05	1.1	21.85	4.2	21.76	21.70	-3.1	15,376	-0.02%
2018/07/04	1	22.10	1	22.15	22.20	0	14,874	0.00%
2018/07/03	5	22.30	1	22.40	22.25	4	15,032	0.03%
2018/07/02	2.3	22.48	0	0.00	22.40	2.3	15,382	0.01%
2018/06/29	1	22.60	0	0.00	22.65	1	15,496	0.01%
2018/06/28	2	22.23	0	0.00	22.40	2	15,465	0.01%
2018/06/27	1	22.40	0	0.00	22.40	1	15,426	0.01%
2018/06/26	3	22.47	0	0.00	22.40	3	15,570	0.02%
2018/06/25	10	22.75	0	0.00	22.70	10	15,507	0.06%
2018/06/22	3.3	22.73	0	0.00	22.75	3.3	15,831	0.02%
2018/06/21	1	22.90	0	0.00	22.85	1	16,043	0.01%
2018/06/20	3	22.73	0	0.00	23.00	3	16,519	0.02%
2018/06/19	4	22.90	0	0.00	22.85	4	16,672	0.02%
2018/06/15	2	23.35	0	0.00	23.20	2	16,733	0.01%
2018/06/13	1	23.40	0	0.00	23.35	1	17,619	0.01%
2018/06/12	1	23.35	52	23.35	23.30	-51	18,671	-0.27%
2018/06/11	2	23.53	0	0.00	23.55	2	20,223	0.01%
2018/06/08	0	0.00	5	23.45	23.40	-5	21,852	-0.02%
2018/06/06	2	23.43	2	23.45	23.45	0	23,533	0.00%
2018/06/05	1	23.30	0	0.00	23.30	1	24,055	0.00%
2018/06/04	1	23.60	1.2	23.59	23.55	-0.2	24,033	0.00%
2018/05/31	6	22.91	0	0.00	22.55	6	23,872	0.03%
2018/05/30	8	22.96	0	0.00	22.80	8	23,589	0.03%
2018/05/28	2	23.35	0	0.00	23.35	2	23,602	0.01%
2018/05/23	3.7	23.22	3	23.20	23.20	0.7	24,156	0.00%
2018/05/22	8	23.49	0	0.00	23.50	8	24,376	0.03%
2018/05/21	1	23.40	1	23.60	23.40	0	24,612	0.00%
2018/05/18	1	23.00	0	0.00	23.00	1	24,392	0.00%
2018/05/16	9	23.13	0	0.00	23.10	9	24,409	0.04%
2018/05/15	6	23.39	0	0.00	23.15	6	24,301	0.02%
2018/05/11	8	23.18	0	0.00	23.15	8	24,251	0.03%
2018/05/10	11	23.45	1	23.50	23.45	10	24,106	0.04%
2018/05/09	1	23.75	1.1	23.80	23.70	-0.1	23,902	0.00%
2018/05/07	5	23.55	0	0.00	24.20	5	23,954	0.02%
2018/05/04	0	0.00	40	23.80	23.40	-40	23,702	-0.17%
2018/05/03	5	23.89	2	23.80	23.80	3	23,644	0.01%
2018/05/02	20	23.80	0	0.00	23.90	20	23,633	0.08%
2018/04/30	20	23.68	0	0.00	23.70	20	24,002	0.08%
2018/04/26	8	23.50	0	0.00	23.60	8	24,717	0.03%
2018/04/25	5	23.50	2	23.53	23.50	3	24,570	0.01%
2018/04/19	0	0.00	1	24.20	24.25	-1	24,474	0.00%
2018/04/18	1	23.90	0	0.00	23.85	1	24,724	0.00%
2018/04/17	2	23.50	0	0.00	24.25	2	24,596	0.01%
2018/04/16	1	23.70	0	0.00	23.70	1	24,490	0.00%
2018/04/13	2	23.95	0	0.00	23.80	2	24,455	0.01%
2018/04/12	12	24.05	0	0.00	24.10	12	24,326	0.05%
2018/04/11	13	24.05	15	23.88	23.95	-2	24,117	-0.01%
2018/04/10	1	23.75	2	23.85	23.70	-1	24,125	0.00%
2018/04/09	6	23.73	0	0.00	23.70	6	24,069	0.02%
2018/04/03	6	24.01	0	0.00	24.00	6	23,986	0.03%
2018/04/02	7	24.79	0	0.00	24.55	7	23,704	0.03%
2018/03/30	1	25.15	0	0.00	25.05	1	23,678	0.00%
2018/03/29	10	25.08	0	0.00	24.95	10	24,073	0.04%
2018/03/28	3	25.30	0	0.00	25.30	3	24,078	0.01%
2018/03/27	0	0.00	15	25.63	25.70	-15	24,099	-0.06%
2018/03/23	17	24.97	0	0.00	24.85	17	23,601	0.07%
2018/03/22	5	25.91	1	26.30	25.65	4	23,300	0.02%
2018/03/21	0	0.00	4	26.25	26.10	-4	23,131	-0.02%
2018/03/20	2	25.55	5	25.89	26.10	-3	22,992	-0.01%
2018/03/19	16	25.65	13	25.47	25.45	3	22,381	0.01%
2018/03/16	52	26.07	28	26.05	25.60	24	21,994	0.11%
2018/03/15	32	26.11	36	26.26	26.50	-4	20,982	-0.02%
2018/03/14	31	27.50	16	27.89	26.95	15	19,735	0.08%
2018/03/13	0	0.00	10.2	27.33	27.35	-10.2	18,270	-0.06%
2018/03/12	6	27.32	43.1	27.35	27.35	-37.1	18,033	-0.21%
2018/03/09	8	25.51	8	25.53	25.40	0	17,233	0.00%
2018/03/08	2	24.60	2	24.83	24.65	0	16,926	0.00%
2018/03/06	0	0.00	5	24.95	24.70	-5	17,400	-0.03%
2018/03/05	0	0.00	4	24.84	24.85	-4	17,663	-0.02%
2018/03/02	1	24.45	0	0.00	24.70	1	17,879	0.01%
2018/03/01	0	0.00	7	24.78	24.90	-7	18,081	-0.04%
2018/02/27	1	24.85	7	24.71	24.50	-6	18,127	-0.03%
2018/02/26	1	24.30	0	0.00	24.30	1	17,819	0.01%
2018/02/23	0	0.00	13	24.73	24.60	-13	17,854	-0.07%
2018/02/22	2	24.13	2	24.73	24.50	0	18,108	0.00%
2018/02/21	0	0.00	14	24.21	24.40	-14	17,949	-0.08%
2018/02/12	7	22.89	1	23.00	22.90	6	17,734	0.03%
2018/02/09	2	22.55	0	0.00	22.70	2	17,712	0.01%
2018/02/07	2	22.90	1	23.10	23.15	1	18,124	0.01%
2018/02/06	8	22.64	0	0.00	22.35	8	18,107	0.04%
2018/02/02	0	0.00	1	24.30	24.20	-1	17,896	-0.01%
2018/02/01	2	24.15	2	24.20	24.20	0	18,009	0.00%
2018/01/31	0	0.00	1	24.25	24.50	-1	18,379	-0.01%
2018/01/30	3	24.60	0	0.00	24.45	3	18,443	0.02%
2018/01/29	9	24.18	1	24.15	24.30	8	18,460	0.04%
2018/01/26	0	0.00	12	24.41	24.40	-12	18,949	-0.06%
2018/01/25	1	24.60	0.5	24.60	24.60	0.5	19,017	0.00%
2018/01/24	4	25.13	2	25.20	25.10	2	18,883	0.01%
2018/01/23	8	24.83	11.5	24.70	24.90	-3.5	18,534	-0.02%
2018/01/22	1	24.30	9	24.37	24.30	-8	17,952	-0.04%
2018/01/17	0.5	23.90	0	0.00	23.90	0.5	17,577	0.00%
2018/01/15	0	0.00	1	23.95	23.95	-1	18,096	-0.01%
2018/01/12	25	23.95	19	23.91	23.90	6	18,147	0.03%
2018/01/10	1	23.20	2	23.20	23.30	-1	18,097	-0.01%
2018/01/09	3	23.55	0	0.00	23.55	3	18,319	0.02%
2018/01/03	0.3	23.60	0	0.00	23.60	0.3	19,036	0.00%