聚和 (6509)-凱基-站前券商分點個股進出

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

聚和

(6509)

可現股當沖

股價
36.95
漲跌
▲0.05
漲幅
+0.14%
成交量
245張
產業
上櫃化工類股
543人加入追蹤

立即追蹤
本地時間:13:30(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

聚和 (6509)籌碼相關－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/04/22	1	36.90	0	0.00	36.90	1	799	0.13%
2024/04/19	0	0.00	2	36.55	36.70	-2	804	-0.25%
2024/04/18	0	38.10	0	0.00	37.60	0	794	0.00%
2024/04/17	0	37.60	2	37.48	37.45	-2	800	-0.25%
2024/04/16	1	37.20	0	0.00	37.20	1	799	0.13%
2024/04/12	0	38.31	0	0.00	38.20	0	792	0.00%
2024/04/11	0	39.05	0	0.00	38.60	0	786	0.00%
2024/04/08	0	38.70	0	0.00	38.55	0	778	0.00%
2024/03/26	0	38.55	0	0.00	38.50	0	796	0.00%
2024/03/25	1	39.00	4	39.20	38.90	-3	795	-0.38%
2024/03/22	0	0.00	4	38.85	38.75	-4	798	-0.50%
2024/03/21	0	0.00	3	38.50	38.70	-3	807	-0.37%
2024/03/20	0	38.30	0	0.00	38.30	0	866	0.00%
2024/03/18	1	38.00	2	38.05	38.15	-1	876	-0.11%
2024/03/15	2.6	38.34	0	0.00	38.35	2.6	871	0.29%
2024/03/13	1	38.45	2	38.40	38.45	-1	870	-0.11%
2024/03/11	0	38.65	0	0.00	38.65	0	871	0.00%
2024/03/07	0	0.00	1	39.85	39.20	-1	861	-0.12%
2024/03/06	0	39.75	0	0.00	39.80	0	856	0.00%
2024/03/05	0	39.85	4	39.84	39.80	-4	865	-0.46%
2024/03/04	0	0.00	3	40.08	39.90	-3	862	-0.35%
2024/03/01	2	40.07	0	0.00	39.95	2	862	0.23%
2024/02/27	3	41.13	12	40.57	40.80	-9	902	-1.00%
2024/02/26	4	40.45	10	40.65	40.75	-6	879	-0.68%
2024/02/23	6	39.85	0	0.00	39.20	6	837	0.72%
2024/02/22	19	40.02	0	0.00	39.75	19	830	2.29%
2024/02/21	16	40.01	1	39.85	40.25	15	818	1.83%
2024/02/20	0	39.95	0	0.00	39.95	0	806	0.00%
2024/02/19	2	40.10	3	39.95	39.85	-1	802	-0.12%
2024/02/16	1	38.70	11	39.40	39.60	-10	790	-1.26%
2024/02/15	0	37.50	10	37.55	37.55	-10	731	-1.36%
2024/02/05	4	37.66	1	37.55	37.55	3	727	0.41%
2024/02/02	10	38.15	5	38.20	37.65	5	718	0.70%
2024/02/01	1	38.05	0	0.00	38.10	1	713	0.14%
2024/01/31	1	38.35	5	38.35	38.10	-4	716	-0.56%
2024/01/25	1	39.00	7	39.15	38.65	-6	729	-0.82%
2024/01/24	10	39.10	5	39.20	39.05	5	722	0.69%
2024/01/23	6	38.74	8	38.76	38.75	-2	697	-0.29%
2024/01/22	2	38.53	4	38.11	38.45	-2	671	-0.30%
2024/01/19	8	37.26	0	0.00	37.55	8	616	1.30%
2024/01/17	0	37.20	0	0.00	36.85	0	594	0.00%
2024/01/15	0	0.00	6	37.65	38.00	-6	585	-1.02%
2024/01/10	0	0.00	2	37.55	37.55	-2	563	-0.35%
2024/01/08	1	38.15	0	0.00	38.15	1	557	0.18%
2023/12/27	3	38.60	2	38.95	39.00	1	545	0.18%
2023/12/26	2	38.25	3	38.15	38.25	-1	533	-0.19%
2023/12/22	0	38.70	0	0.00	38.45	0	538	0.00%
2023/12/20	3	39.57	0	0.00	39.25	3	529	0.57%
2023/12/19	0	0.00	2	39.10	39.15	-2	527	-0.38%
2023/12/18	5	40.20	0	0.00	39.80	5	523	0.96%
2023/12/15	0	0.00	13	40.18	40.05	-13	512	-2.54%
2023/12/13	0	38.00	1	37.95	37.95	-1	446	-0.22%
2023/12/12	3	38.20	0	0.00	38.15	3	449	0.67%
2023/12/11	0	0.00	1	38.00	38.05	-1	477	-0.21%
2023/12/07	2	38.77	0	0.00	38.35	2	494	0.41%
2023/12/06	0	0.00	3	38.85	38.75	-3	491	-0.61%
2023/11/30	0	0.00	1	39.30	39.70	-1	472	-0.21%
2023/11/29	0	0.00	4	39.05	39.00	-4	453	-0.88%
2023/11/28	1	39.00	0	0.00	39.20	1	452	0.23%
2023/11/27	3	39.50	0	0.00	39.40	3	443	0.68%
2023/11/22	2	38.80	3	38.38	38.75	-1	378	-0.26%
2023/11/09	0	37.20	0	0.00	37.15	0	333	0.00%
2023/11/02	2	35.90	0	0.00	35.85	2	352	0.57%
2023/10/31	2	35.90	0	0.00	35.80	2	357	0.56%
2023/10/27	0	0.00	0	36.10	36.10	0	381	0.00%
2023/10/25	2	36.35	0	0.00	36.40	2	393	0.51%
2023/10/24	1	36.00	0	0.00	36.25	1	400	0.25%
2023/10/19	1	36.45	0	0.00	36.50	1	422	0.24%
2023/10/18	0	0.00	1	36.75	36.70	-1	429	-0.23%
2023/10/13	0	0.00	0	37.25	37.20	0	444	0.00%
2023/10/03	0	37.45	0	0.00	37.25	0	505	0.00%
2023/09/15	0	39.25	0	0.00	39.15	0	573	0.00%
2023/09/14	40	39.91	40	39.97	40.00	0	582	0.00%
2023/09/13	5	39.60	0	0.00	39.40	5	564	0.89%
2023/09/11	1	37.70	0	0.00	37.55	1	565	0.18%
2023/09/08	1	37.90	0	0.00	37.80	1	577	0.17%
2023/08/31	0	0.00	2	37.65	37.75	-2	640	-0.31%
2023/08/25	0	0.00	5.8	36.46	36.75	-5.8	698	-0.83%
2023/08/24	1	36.85	0	0.00	36.70	1	702	0.14%
2023/08/22	3	36.53	0	0.00	36.45	3	726	0.41%
2023/08/18	0.6	37.05	0	0.00	36.70	0.6	763	0.08%
2023/08/17	0	0.00	0.1	36.60	37.05	-0.1	782	-0.01%
2023/08/14	3	36.80	0	0.00	36.40	3	922	0.33%
2023/08/11	2	38.38	0	0.00	38.40	2	920	0.22%
2023/08/10	0	0.00	20	38.30	37.90	-20	910	-2.20%
2023/08/09	6	39.65	0	0.00	39.25	6	895	0.67%
2023/08/08	14	40.06	0	0.00	39.80	14	889	1.57%
2023/08/04	0	0.00	25	40.14	40.60	-25	889	-2.81%
2023/08/02	25	40.55	0	0.00	40.45	25	897	2.79%
2023/07/31	0	40.65	0	0.00	40.30	0	892	0.00%
2023/07/28	5	41.02	5	40.81	40.80	0	897	0.00%
2023/07/26	0.1	40.54	0	0.00	40.05	0.1	896	0.01%
2023/07/25	2	39.80	5	40.55	40.70	-3	902	-0.33%
2023/07/24	4	40.40	0	0.00	39.90	4	904	0.44%
2023/07/20	0	40.90	0	0.00	41.00	0	918	0.00%
2023/07/19	0	0.00	1	40.95	40.60	-1	921	-0.11%
2023/07/18	2	41.00	0	0.00	40.85	2	947	0.21%
2023/07/17	0	41.50	0	0.00	41.55	0	971	0.00%
2023/07/14	1	41.30	0	0.00	41.30	1	997	0.10%
2023/07/12	0	41.60	0	0.00	40.95	0	1,103	0.00%
2023/07/07	0	0.00	10	43.10	42.95	-10	1,227	-0.81%
2023/07/06	0.1	43.85	0	0.00	43.55	0.1	1,232	0.00%
2023/07/04	0.1	43.75	0	0.00	43.70	0.1	1,235	0.00%
2023/07/03	0	0.00	1	44.05	43.95	-1	1,229	-0.08%
2023/06/29	0	43.48	0	0.00	43.65	0	1,234	0.00%
2023/06/27	0	0.00	2	43.00	43.00	-2	1,246	-0.16%
2023/06/20	3	44.10	0	0.00	43.75	3	1,280	0.23%
2023/06/19	0	44.55	0	0.00	44.30	0	1,323	0.00%
2023/06/16	0	0.00	1	44.80	44.80	-1	1,324	-0.08%
2023/06/15	2	45.20	0	0.00	45.25	2	1,321	0.15%
2023/06/14	0	0.00	2	45.60	45.75	-2	1,339	-0.15%
2023/06/12	0	45.40	0	0.00	45.10	0	1,355	0.00%
2023/06/08	10	45.80	0	0.00	45.30	10	1,400	0.71%
2023/06/07	0	0.00	3	45.87	45.85	-3	1,457	-0.21%
2023/06/06	0	0.00	1	46.15	45.45	-1	1,523	-0.07%
2023/06/02	1	45.50	0	0.00	45.40	1	1,663	0.06%
2023/06/01	0	0.00	3	45.20	45.55	-3	1,693	-0.18%
2023/05/31	0	0.00	1	45.10	44.95	-1	1,684	-0.06%
2023/05/30	3	44.60	0	0.00	44.40	3	1,698	0.18%
2023/05/29	1	44.80	2	45.08	44.80	-1	1,713	-0.06%
2023/05/26	0	0.00	1	44.70	44.15	-1	1,751	-0.06%
2023/05/25	1	44.85	0	0.00	44.65	1	1,788	0.06%
2023/05/24	0	0.00	3	45.40	45.15	-3	1,826	-0.16%
2023/05/23	0	0.00	1	45.05	45.05	-1	1,887	-0.05%
2023/05/22	3	44.40	0	0.00	44.30	3	1,887	0.16%
2023/05/19	4	45.95	13	45.75	44.65	-9	1,896	-0.47%
2023/05/09	2	43.15	0	0.00	43.20	2	2,439	0.08%
2023/05/08	11	44.45	0	0.00	44.15	11	2,434	0.45%
2023/05/05	3	44.90	3	44.97	44.50	0	2,441	0.00%
2023/04/28	2	44.55	0	0.00	44.60	2	2,464	0.08%
2023/04/25	3	44.25	35	43.48	42.90	-32	2,442	-1.31%
2023/04/24	5	44.62	2	44.55	44.50	3	2,424	0.12%
2023/04/20	0	0.00	1	46.00	45.85	-1	2,403	-0.04%
2023/04/19	0	0.00	1	47.95	47.25	-1	2,376	-0.04%
2023/04/18	0	47.55	12	48.03	47.40	-12	2,344	-0.51%
2023/04/17	13	47.30	2	47.00	46.80	11	2,256	0.49%
2023/04/14	107	47.22	124	47.47	47.30	-17	2,239	-0.76%	大買/大賣/
2023/04/13	11	46.50	0	0.00	46.30	11	2,119	0.52%
2023/04/12	0	0.00	2	45.90	46.00	-2	2,109	-0.09%
2023/04/11	0	0.00	11	45.99	45.70	-11	2,123	-0.52%
2023/04/10	10	45.90	0	0.00	46.00	10	2,142	0.47%
2023/04/07	0	0.00	3	45.50	45.45	-3	2,184	-0.14%
2023/04/06	0	45.20	0	0.00	45.30	0	2,349	0.00%
2023/03/30	2	45.15	0	0.00	45.10	2	2,379	0.08%
2023/03/29	0	0.00	2	45.20	45.15	-2	2,374	-0.08%
2023/03/28	0	0.00	2	45.73	45.50	-2	2,403	-0.08%
2023/03/27	2	46.35	0	0.00	46.30	2	2,392	0.08%
2023/03/24	0	0.00	2	47.15	46.75	-2	2,393	-0.08%
2023/03/23	1	46.70	23	46.34	46.70	-22	2,377	-0.93%
2023/03/22	20	46.75	5	46.80	46.80	15	2,357	0.64%
2023/03/17	4	45.38	3	44.92	45.25	1	2,323	0.04%
2023/03/15	0	0.00	1	45.20	45.00	-1	2,327	-0.04%
2023/03/14	4	45.16	0	0.00	44.95	4	2,342	0.17%
2023/03/13	13	45.17	19	44.58	45.15	-6	2,345	-0.26%
2023/03/10	5	46.37	0	0.00	46.05	5	2,321	0.22%
2023/03/09	9	47.63	8	47.74	47.60	1	2,289	0.04%
2023/03/08	4	48.05	9	48.18	48.45	-5	2,245	-0.22%
2023/03/07	3	47.30	13	47.20	47.55	-10	2,266	-0.44%
2023/03/06	2	47.13	5	47.30	47.30	-3	2,223	-0.13%
2023/03/03	2.1	46.37	8	46.22	46.15	-6	2,186	-0.27%
2023/03/02	25	46.41	0	46.25	46.50	25	2,204	1.13%
2023/02/24	5	47.30	11	46.57	46.45	-6	2,183	-0.27%
2023/02/23	12	47.03	9	46.91	47.00	3	2,139	0.14%
2023/02/22	1	46.85	0	0.00	46.50	1	2,103	0.05%
2023/02/21	71	47.10	64	47.13	47.50	7	2,068	0.34%
2023/02/20	10	46.21	3	46.33	46.30	7	1,993	0.35%
2023/02/17	0	0.00	8	45.90	45.90	-8	1,994	-0.40%
2023/02/16	5	46.20	1	46.20	46.15	4	2,020	0.20%
2023/02/15	4	46.11	6	46.02	45.75	-2	2,007	-0.10%
2023/02/14	1	45.95	24	46.06	45.75	-23	1,978	-1.16%
2023/02/13	4	46.30	5	46.49	46.70	-1	1,950	-0.05%
2023/02/10	24	46.74	20	46.91	47.00	4	1,901	0.21%
2023/02/09	4	45.51	7	45.54	45.35	-3	1,726	-0.17%
2023/02/08	81	45.43	38	45.35	46.25	43	1,672	2.57%
2023/02/07	21	44.09	13.2	44.04	44.35	7.9	1,495	0.53%
2023/02/01	0.3	42.50	0	0.00	42.25	0.3	1,419	0.02%
2023/01/31	2	41.80	0	0.00	42.00	2	1,415	0.14%
2023/01/30	0	0.00	5	41.50	41.60	-5	1,416	-0.35%
2023/01/17	0	0.00	5.9	40.42	40.40	-5.9	1,403	-0.42%
2023/01/13	0.1	40.60	0	0.00	40.40	0.1	1,409	0.00%
2023/01/12	0	40.85	0	0.00	40.75	0	1,414	0.00%
2023/01/11	6	41.12	0	0.00	40.90	6	1,415	0.42%
2023/01/10	0	0.00	2	41.25	41.20	-2	1,422	-0.14%
2023/01/06	0	40.90	7	40.90	40.70	-7	1,441	-0.49%
2023/01/04	0	40.90	0	0.00	40.85	0	1,477	0.00%
2023/01/03	0.1	41.25	3	41.30	41.30	-2.9	1,489	-0.20%
2022/12/28	0	0.00	1	42.20	41.90	-1	1,458	-0.07%
2022/12/27	2	42.68	5	42.74	42.60	-3	1,441	-0.21%
2022/12/26	25	43.83	18	43.61	43.55	7	1,399	0.50%
2022/12/23	3	40.97	2	41.15	41.15	1	1,257	0.08%
2022/12/21	2	39.10	1	39.00	39.00	1	1,250	0.08%
2022/12/20	19	39.13	1	38.85	38.60	18	1,265	1.42%
2022/12/15	0	0.00	1	41.95	41.40	-1	1,289	-0.08%
2022/12/14	0	0.00	1	41.35	41.35	-1	1,286	-0.08%
2022/12/13	1	41.60	0	0.00	41.10	1	1,283	0.08%
2022/12/09	0	41.95	0	0.00	41.85	0	1,272	0.00%
2022/12/08	0	43.15	0	0.00	43.20	0	1,264	0.00%
2022/12/07	12	43.53	6	43.73	42.80	6	1,265	0.47%
2022/12/06	3	43.30	10	43.25	43.05	-7	1,228	-0.57%
2022/12/05	0	43.25	0	0.00	43.10	0	1,206	0.00%
2022/12/02	5.1	42.95	5	43.15	43.20	0.1	1,193	0.01%
2022/12/01	0.2	42.60	1	42.65	42.80	-0.8	1,177	-0.07%
2022/11/30	0.1	42.15	1	42.05	42.45	-0.9	1,155	-0.08%
2022/11/29	40	42.29	37	42.31	42.20	3	1,135	0.27%
2022/11/28	0.1	40.00	1	39.70	40.05	-1	1,020	-0.09%
2022/11/23	0	39.20	0	0.00	39.55	0	1,025	0.00%
2022/11/22	4	38.75	0	0.00	38.80	4	1,024	0.39%
2022/11/21	0	39.20	0	0.00	38.95	0	1,071	0.00%
2022/11/18	2	38.80	1	39.15	38.70	1	1,108	0.09%
2022/11/17	0	39.50	0	0.00	39.40	0	1,113	0.00%
2022/11/16	0	38.80	0	0.00	38.90	0	1,134	0.00%
2022/11/15	0	0.00	3	39.25	39.15	-3	1,231	-0.24%
2022/11/14	3	38.90	0	0.00	38.80	3	1,233	0.24%
2022/11/11	0	37.15	1	37.55	36.95	-1	1,200	-0.08%
2022/11/04	0	0.00	1	36.40	36.50	-1	1,309	-0.08%
2022/11/03	7	36.01	7	35.50	36.00	0	1,358	0.00%
2022/11/02	3	36.53	1	36.05	36.00	2	1,356	0.15%
2022/10/28	0	34.60	0	0.00	34.15	0	1,336	0.00%
2022/10/27	0	0.00	1	34.50	34.65	-1	1,340	-0.07%
2022/10/26	1	33.80	1	33.45	33.45	0	1,340	0.00%
2022/10/25	3	34.53	2	34.15	34.15	1	1,333	0.08%
2022/10/21	1	34.50	1	34.55	34.45	0	1,330	0.00%
2022/10/20	0	35.50	1	35.00	35.00	-1	1,332	-0.07%
2022/10/19	0	35.90	0	0.00	35.80	0	1,335	0.00%
2022/10/18	1	36.10	3	35.70	35.55	-2	1,340	-0.15%
2022/10/17	0	34.70	0	0.00	35.40	0	1,354	0.00%
2022/10/14	4	36.06	3	36.50	35.75	1	1,350	0.08%
2022/10/13	0	35.25	2	36.18	35.20	-2	1,350	-0.15%
2022/10/12	18	38.47	18	38.89	37.65	0	1,331	0.00%
2022/10/11	68	37.27	68	38.07	38.80	0	1,330	0.00%
2022/10/05	3	39.23	1	39.05	39.05	2	1,334	0.15%
2022/10/04	10	39.23	10	39.45	39.35	0	1,333	0.00%
2022/10/03	16	37.83	16	38.24	38.45	0	1,330	0.00%
2022/09/30	15	36.55	17	37.00	38.20	-2	1,336	-0.15%
2022/09/29	0	37.60	1	36.80	37.10	-1	1,334	-0.07%
2022/09/28	2	38.27	1	37.30	36.90	1	1,340	0.08%
2022/09/27	0.1	38.48	0	0.00	39.10	0.1	1,342	0.01%
2022/09/26	4	40.14	0	0.00	38.85	4	1,342	0.30%
2022/09/23	0.1	42.25	0	0.00	42.40	0.1	1,350	0.01%
2022/09/22	1	42.15	0	0.00	42.30	1	1,352	0.07%
2022/09/21	0	41.35	1	41.30	41.45	-1	1,341	-0.07%
2022/09/19	2	40.70	0	0.00	40.70	2	1,371	0.15%
2022/09/16	0	42.03	0	0.00	41.80	0	1,381	0.00%
2022/09/15	2	42.88	1	43.00	42.45	1	1,410	0.07%
2022/09/14	0	0.00	3	42.00	42.30	-3	1,432	-0.21%
2022/09/13	2	42.10	0	0.00	42.10	2	1,441	0.14%
2022/09/12	1	41.50	0	0.00	41.65	1	1,479	0.07%
2022/09/08	3	40.75	0	0.00	40.70	3	1,497	0.20%
2022/09/07	2	39.95	0	0.00	40.30	2	1,523	0.13%
2022/09/05	0	0.00	15	41.12	40.90	-15	1,574	-0.95%
2022/09/02	10	42.05	5	41.90	42.05	5	1,624	0.31%
2022/09/01	0	0.00	1	43.00	42.60	-1	1,707	-0.06%
2022/08/31	2.1	44.07	3	43.78	43.65	-1	1,758	-0.05%
2022/08/30	0.1	42.91	0	0.00	43.10	0.1	1,913	0.00%
2022/08/29	0	42.29	0	0.00	42.05	0	1,909	0.00%
2022/08/26	12	44.15	1	43.55	43.35	11	1,904	0.58%
2022/08/25	4	43.75	6	44.10	44.55	-2	1,863	-0.11%
2022/08/24	6	43.67	25	43.68	43.10	-19	1,834	-1.04%
2022/08/23	6	43.88	6	44.30	43.50	0	1,827	0.00%
2022/08/22	20	44.34	20	44.68	43.90	0	1,816	0.00%
2022/08/18	5	43.84	0	0.00	43.85	5	1,700	0.29%
2022/08/17	2	43.90	5	43.50	43.75	-3	1,693	-0.18%
2022/08/15	1	44.00	2	43.88	43.95	-1	1,677	-0.06%
2022/08/12	6	43.45	2	43.50	43.80	4	1,640	0.24%
2022/08/11	13.5	41.49	3	42.30	41.70	10.5	1,592	0.66%
2022/08/10	6.6	41.72	3	40.87	41.80	3.6	1,588	0.22%
2022/08/02	2	39.93	0	0.00	39.95	2	1,652	0.12%
2022/07/26	0	40.10	0	0.00	40.00	0	1,768	0.00%
2022/07/22	3	42.32	1	41.90	41.80	2	1,777	0.11%
2022/07/21	10	41.65	0	0.00	42.00	10	1,798	0.56%
2022/07/20	0	0.00	5	41.65	41.10	-5	1,815	-0.28%
2022/07/19	12	40.79	2	40.73	40.85	10	1,833	0.55%
2022/07/18	2	40.20	2	40.35	40.75	0	1,850	0.00%
2022/07/15	0	0.00	2	39.55	39.30	-2	1,840	-0.11%
2022/07/14	1	39.35	1	39.10	39.30	0	1,857	0.00%
2022/07/13	0	0.00	2	38.38	38.30	-2	1,862	-0.11%
2022/07/08	0	39.20	0	0.00	39.10	0	1,922	0.00%
2022/07/07	1	37.60	0	0.00	38.05	1	1,917	0.05%
2022/07/06	2	37.50	0	0.00	37.40	2	1,920	0.10%
2022/07/05	0	38.60	0	0.00	38.60	0	1,969	0.00%
2022/07/04	0	37.25	0	0.00	37.05	0	1,955	0.00%
2022/06/29	1	41.95	0	0.00	41.95	1	1,921	0.05%
2022/06/23	5	40.70	2	39.70	40.15	3	1,979	0.15%
2022/06/22	0.1	40.95	0	0.00	40.85	0.1	1,991	0.01%
2022/06/21	2	42.55	2	43.00	43.30	0	2,073	0.00%
2022/06/20	2	43.07	3	43.13	42.10	-1	2,089	-0.05%
2022/06/17	0	0.00	2	45.35	45.75	-2	2,066	-0.10%
2022/06/16	1	48.85	3	46.50	46.10	-2	2,073	-0.10%
2022/06/15	4	48.75	2	48.53	48.05	2	2,111	0.09%
2022/06/14	5	49.34	1	48.90	48.80	4	2,129	0.19%
2022/06/13	2	49.45	4	49.96	49.50	-2	2,105	-0.09%
2022/06/10	12	50.13	13	50.30	50.40	-1	2,077	-0.05%
2022/06/09	5	49.20	6	48.49	49.50	-1	1,999	-0.05%
2022/06/08	31	49.28	28	48.98	48.25	3	1,955	0.15%
2022/06/07	0	0.00	5	47.02	47.15	-5	1,835	-0.27%
2022/06/06	6	46.88	1	46.90	46.90	5	1,861	0.27%
2022/06/02	3	47.87	2	47.60	47.55	1	1,907	0.05%
2022/06/01	1	48.25	2	48.58	47.95	-1	1,940	-0.05%
2022/05/31	2	48.13	1	48.40	48.25	1	1,944	0.05%
2022/05/30	1	48.15	0	0.00	48.35	1	1,961	0.05%
2022/05/26	1	47.10	0	0.00	46.70	1	1,998	0.05%
2022/05/18	51	48.05	1	47.90	47.75	50	2,136	2.34%
2022/05/17	0	0.00	1	47.30	47.30	-1	2,204	-0.05%
2022/05/16	0	0.00	1	45.95	45.85	-1	2,228	-0.04%
2022/05/13	1	45.65	15	45.62	45.65	-14	2,300	-0.61%
2022/05/12	7	44.94	7	44.31	44.20	0	2,403	0.00%
2022/05/10	2	45.48	1	45.20	45.85	1	2,404	0.04%
2022/05/09	1	47.41	3	47.22	46.75	-2	2,423	-0.08%
2022/05/06	37	49.12	35	48.66	49.10	2	2,426	0.08%
2022/05/05	7	49.45	6	49.32	50.50	1	2,415	0.04%
2022/05/03	5	48.49	5	48.15	48.00	0	2,423	0.00%
2022/04/29	0	0.00	1	48.00	48.00	-1	2,468	-0.04%
2022/04/28	1	48.40	2	48.45	48.00	-1	2,513	-0.04%
2022/04/27	2	48.63	13	48.06	48.50	-11	2,520	-0.44%
2022/04/26	2	51.45	0	0.00	50.20	2	2,563	0.08%
2022/04/25	0	51.90	0	0.00	51.90	0	2,560	0.00%
2022/04/21	0	0.00	2	56.20	55.90	-2	2,592	-0.08%
2022/04/20	15	56.05	14	55.95	55.90	1	2,690	0.04%
2022/04/19	3	55.27	1	55.80	54.90	2	2,768	0.07%
2022/04/18	4	55.50	5	55.18	54.80	-1	2,801	-0.04%
2022/04/14	4	58.18	5	58.16	58.10	-1	2,858	-0.03%
2022/04/13	1	57.00	0	0.00	57.30	1	2,890	0.03%
2022/04/12	2	57.20	12	56.42	56.80	-10	2,939	-0.34%
2022/04/11	56	57.85	64	57.90	57.80	-8	3,104	-0.26%
2022/04/07	4	57.00	10	56.48	56.00	-6	3,111	-0.19%
2022/04/01	3	58.07	3	58.20	58.00	0	3,180	0.00%
2022/03/29	5	59.92	5	59.08	58.60	0	3,759	0.00%
2022/03/28	1	58.10	5	58.50	58.50	-4	4,160	-0.10%
2022/03/25	2	59.10	20	59.08	58.60	-18	4,487	-0.40%
2022/03/24	65	58.97	45	59.22	59.30	20	4,543	0.44%
2022/03/23	5	58.08	3	58.83	57.60	2	4,483	0.04%
2022/03/22	3	57.83	0	0.00	57.90	3	4,500	0.07%
2022/03/21	3	58.19	4	57.35	57.60	-1	4,514	-0.02%
2022/03/18	20	57.45	23	57.62	57.40	-3	4,571	-0.07%
2022/03/16	6	55.23	3.1	54.54	53.90	2.9	4,691	0.06%
2022/03/15	2	55.05	3	54.90	54.60	-1	4,919	-0.02%
2022/03/14	1	57.10	0	0.00	56.80	1	4,990	0.02%
2022/03/11	7	57.40	10	57.65	57.30	-3	5,033	-0.06%
2022/03/10	23	58.62	23	58.12	58.10	0	5,066	0.00%
2022/03/08	4	57.05	9	56.41	55.70	-5	5,150	-0.10%
2022/03/07	1	59.00	1	58.70	58.10	0	5,229	0.00%
2022/03/04	2.1	60.31	1	60.10	60.30	1.1	5,321	0.02%
2022/03/03	0.1	61.10	1	60.90	60.70	-1	5,461	-0.02%
2022/03/02	1	61.40	3	61.03	61.30	-2	5,584	-0.04%
2022/03/01	3	62.13	3	61.57	61.10	0	5,679	0.00%
2022/02/25	0	0.00	3	60.00	59.90	-3	5,799	-0.05%
2022/02/24	11	61.16	2	60.00	59.40	9	6,225	0.14%
2022/02/23	3	61.50	0	0.00	62.10	3	6,406	0.05%
2022/02/22	9.1	61.52	8	60.49	60.70	1.1	6,985	0.02%
2022/02/21	3	62.97	1	62.80	62.70	2	8,447	0.02%
2022/02/18	0.3	62.20	1	63.00	63.20	-0.7	8,785	-0.01%
2022/02/17	23	64.08	143	63.73	62.80	-120	8,993	-1.33%	大賣/鉅額交易
2022/02/16	6	63.40	32	63.74	62.80	-26	9,192	-0.28%
2022/02/15	15	63.95	125	63.77	63.00	-110	9,320	-1.18%	大賣/鉅額交易
2022/02/14	7	63.51	41	63.43	62.80	-34	9,634	-0.35%
2022/02/11	2	62.10	0	0.00	62.80	2	9,836	0.02%
2022/02/10	1	62.60	1	62.20	62.00	0	10,077	0.00%
2022/02/09	1	62.00	7	62.57	63.00	-6	10,327	-0.06%
2022/02/08	16	61.56	16	61.91	61.80	0	10,687	0.00%
2022/02/07	10	59.80	0	0.00	60.30	10	11,138	0.09%
2022/01/26	4	59.70	9	59.33	58.80	-5	11,869	-0.04%
2022/01/25	3	59.23	2	59.15	58.80	1	12,763	0.01%
2022/01/24	14	58.61	5	57.82	59.80	9	14,046	0.06%
2022/01/21	4	61.63	6	61.52	60.50	-2	15,626	-0.01%
2022/01/20	6	61.38	3	61.20	61.30	3	16,147	0.02%
2022/01/19	9	61.94	34	61.86	61.70	-25	17,364	-0.14%
2022/01/18	52	61.82	1	61.80	60.80	51	19,165	0.27%
2022/01/17	14	60.88	4	61.90	61.90	10	20,166	0.05%
2022/01/14	5.1	60.08	24	60.08	60.30	-19	20,549	-0.09%
2022/01/13	22	60.31	16	59.78	61.00	6	20,817	0.03%
2022/01/12	26	61.69	5	62.38	61.60	21	21,437	0.10%
2022/01/11	2	65.00	10	63.78	63.60	-8	22,297	-0.04%
2022/01/10	21	64.87	3	64.87	64.70	18	22,384	0.08%
2022/01/07	3	65.13	1	65.00	64.70	2	22,478	0.01%
2022/01/06	40.2	66.23	5	66.00	66.20	35.2	22,566	0.16%
2022/01/05	0	0.00	1	67.50	67.10	-1	22,803	0.00%
2022/01/04	40	69.79	144	69.96	68.50	-104	23,103	-0.45%	大賣/鉅額交易
2022/01/03	165	68.65	1	68.50	68.00	164	23,134	0.71%	大買/鉅額交易
2021/12/30	74	68.42	13	68.68	68.60	61	23,255	0.26%
2021/12/29	36	68.17	2	68.90	68.80	34	23,503	0.14%
2021/12/28	4	68.40	1	68.00	67.60	3	23,666	0.01%
2021/12/27	0.1	68.39	11	68.58	68.10	-10.9	23,860	-0.05%
2021/12/24	7	70.34	7	70.29	69.30	0	23,887	0.00%
2021/12/23	55	71.45	129	71.45	70.00	-74	23,922	-0.31%	大賣/
2021/12/22	110	71.29	69	70.49	69.40	41	23,617	0.17%	大買/
2021/12/21	12	69.08	15	70.01	70.90	-3	23,249	-0.01%
2021/12/20	6	67.03	5	66.88	66.70	1	22,993	0.00%
2021/12/17	3	66.13	1	65.40	65.40	2	23,066	0.01%
2021/12/16	2	66.85	8	66.93	66.70	-6	23,173	-0.03%
2021/12/15	2	66.80	58	66.76	66.50	-56	23,220	-0.24%
2021/12/14	6	66.73	14	66.82	66.30	-8	23,320	-0.03%
2021/12/13	18	67.29	66	67.47	68.40	-48	23,424	-0.20%
2021/12/10	22	66.95	1	66.30	66.20	21	23,706	0.09%
2021/12/09	17	67.69	128.1	68.06	67.50	-111.1	24,691	-0.45%	大賣/鉅額交易
2021/12/08	30	66.02	12.1	66.16	65.90	17.9	24,632	0.07%
2021/12/07	136	65.82	8	65.00	64.90	128	24,717	0.52%	大買/鉅額交易
2021/12/06	28	64.94	4	65.60	65.90	24	24,861	0.10%
2021/12/03	40.1	65.60	0	0.00	65.60	40.1	24,988	0.16%
2021/12/02	7.1	65.44	4	65.15	64.50	3.1	25,166	0.01%
2021/12/01	8	65.31	3	65.53	65.90	5	25,283	0.02%
2021/11/30	13	67.97	19	67.44	66.80	-6	25,374	-0.02%
2021/11/29	9.2	65.91	15	65.29	67.00	-5.8	25,463	-0.02%
2021/11/26	10	67.01	18	66.99	66.60	-8	25,496	-0.03%
2021/11/25	14	69.45	15	68.96	68.90	-1	25,931	0.00%
2021/11/24	9	69.20	7	69.04	68.70	2	26,043	0.01%
2021/11/23	44	72.63	66	70.88	69.70	-22	26,194	-0.08%
2021/11/22	11	71.76	49.1	71.61	70.30	-38.1	26,828	-0.14%
2021/11/19	125	73.97	85	73.18	73.00	40	27,069	0.15%	大買/
2021/11/18	118	74.00	155.1	74.16	73.70	-37.1	27,565	-0.13%	大買/大賣/
2021/11/17	33	70.00	38	69.89	69.30	-5	26,737	-0.02%
2021/11/16	17	68.62	20	68.59	68.20	-3	26,867	-0.01%
2021/11/15	23	67.63	31	67.78	69.50	-8	26,973	-0.03%
2021/11/12	43	68.10	34	67.56	67.60	9	27,032	0.03%
2021/11/11	53	68.42	55	68.52	68.00	-2	27,177	-0.01%
2021/11/10	34.1	66.04	15	66.55	66.60	19.1	27,104	0.07%
2021/11/09	31	67.43	22	67.97	68.40	9	27,093	0.03%
2021/11/08	19	66.84	6	67.27	67.00	13	27,301	0.05%
2021/11/05	43	68.52	29	68.92	67.60	14	27,578	0.05%
2021/11/04	33.1	69.17	21	69.50	67.80	12.1	28,043	0.04%
2021/11/03	74	70.28	52	70.27	70.00	22	28,178	0.08%
2021/11/02	93.2	74.36	91	73.97	72.00	2.2	28,434	0.01%
2021/11/01	134.6	80.40	109	80.37	80.00	25.6	27,999	0.09%	大買/大賣/
2021/10/29	110	78.00	180.2	78.78	80.10	-70.2	26,827	-0.26%	大買/大賣/
2021/10/28	57	71.88	26	71.95	72.90	31	25,356	0.12%
2021/10/27	179.1	71.99	155.1	71.91	72.80	24	24,984	0.10%	大買/大賣/
2021/10/26	191	70.53	295.4	71.31	68.00	-104.4	23,970	-0.44%	大買/大賣/鉅額交易
2021/10/25	118	66.87	103.2	66.82	67.80	14.8	22,381	0.07%	大買/大賣/
2021/10/22	178	61.65	105	61.14	61.70	73	21,714	0.34%	大買/大賣/
2021/10/21	35	61.15	8	61.25	60.30	27	21,614	0.12%
2021/10/20	49	60.96	34	61.34	61.40	15	21,499	0.07%
2021/10/19	10	59.61	66.1	61.04	61.00	-56.1	21,160	-0.27%
2021/10/18	9	56.39	7	55.96	56.50	2	20,656	0.01%
2021/10/15	9	55.61	6	56.15	56.50	3	21,357	0.01%
2021/10/14	5	54.44	0	0.00	54.70	5	21,488	0.02%
2021/10/13	12	56.27	7	56.83	55.90	5	21,551	0.02%
2021/10/12	16	55.99	29	56.64	56.70	-13	21,403	-0.06%
2021/10/08	12	55.42	11	55.97	55.10	1	21,212	0.00%
2021/10/07	4	54.97	14	54.79	54.80	-10	21,167	-0.05%
2021/10/06	325	53.99	318	54.60	54.20	7	21,300	0.03%	大買/大賣/
2021/10/05	12	52.56	12	53.22	53.40	0	21,149	0.00%
2021/10/04	16	52.71	15	52.43	51.80	1	21,068	0.00%
2021/10/01	6	52.32	56	52.04	51.50	-50	20,947	-0.24%
2021/09/30	23	53.10	43	53.26	54.60	-20	21,074	-0.09%
2021/09/29	30	55.02	26	53.84	54.20	4	21,643	0.02%
2021/09/28	3	55.83	1	55.70	55.70	2	21,948	0.01%
2021/09/27	3	57.57	3	57.27	56.90	0	22,042	0.00%
2021/09/24	27	57.84	0	0.00	57.10	27	22,603	0.12%
2021/09/23	73	56.85	74	57.28	56.70	-1	22,726	0.00%
2021/09/22	4	56.00	1	56.50	56.30	3	22,843	0.01%
2021/09/17	8	56.85	27.1	56.48	57.50	-19.1	23,087	-0.08%
2021/09/16	5	58.24	31	57.01	56.80	-26	23,363	-0.11%
2021/09/15	33.1	58.37	18	58.59	59.10	15.1	23,281	0.06%
2021/09/14	103	60.00	105	60.38	59.80	-2	22,943	-0.01%	大買/大賣/
2021/09/13	21	58.19	9	57.80	57.20	12	22,074	0.05%
2021/09/10	9	57.30	10	57.40	58.00	-1	22,093	0.00%
2021/09/09	4	56.05	11	56.62	57.60	-7	22,149	-0.03%
2021/09/08	48.1	55.33	49	55.72	55.20	-1	22,018	0.00%
2021/09/07	4	55.10	12	54.87	57.30	-8	21,923	-0.04%
2021/09/06	18	57.49	13	57.74	55.70	5	22,028	0.02%
2021/09/03	4	56.70	20.2	58.24	56.70	-16.2	22,024	-0.07%
2021/09/02	19.1	58.63	20	58.20	58.10	-0.9	21,914	0.00%
2021/09/01	16	60.08	9	60.04	60.30	7	21,753	0.03%
2021/08/31	283	60.72	287	61.02	60.10	-4	21,671	-0.02%	大買/大賣/
2021/08/30	33	60.10	32	60.01	59.70	1	21,339	0.00%
2021/08/27	170.1	59.74	162	59.40	59.90	8.1	21,208	0.04%	大買/大賣/
2021/08/26	100	61.40	119	61.12	60.40	-19	21,121	-0.09%	大賣/
2021/08/25	87.1	59.13	167	58.65	59.20	-80	20,180	-0.40%	大賣/
2021/08/24	280	61.72	256.2	61.27	60.80	23.8	19,946	0.12%	大買/大賣/
2021/08/23	48	57.05	64.6	57.82	59.10	-16.6	19,014	-0.09%
2021/08/20	53	53.70	37.4	53.23	53.80	15.6	18,748	0.08%
2021/08/19	25	52.88	30	52.82	51.20	-5	18,317	-0.03%
2021/08/18	102	51.33	95	51.05	54.10	7	18,038	0.04%	大買/
2021/08/17	67	53.12	63	52.87	50.60	4	17,796	0.02%
2021/08/16	90	52.91	122	53.14	52.40	-32	17,516	-0.18%	大賣/
2021/08/13	94	56.65	104.1	56.99	54.00	-10.1	17,209	-0.06%	大賣/
2021/08/12	86.1	56.91	99	56.79	57.30	-13	16,953	-0.08%
2021/08/11	164.4	56.45	23.2	57.67	55.80	141.2	16,530	0.85%	大買/鉅額交易
2021/08/10	82.2	62.57	70.3	62.41	62.00	12	16,070	0.07%
2021/08/09	39	62.13	37	61.70	60.50	2	15,565	0.01%
2021/08/06	65.1	62.05	50	61.51	62.00	15.1	15,002	0.10%
2021/08/05	12	56.98	18.1	56.92	58.60	-6.1	14,130	-0.04%
2021/08/04	11	55.51	33	55.59	54.30	-22	13,921	-0.16%
2021/08/03	25	55.22	6	55.00	54.90	19	13,852	0.14%
2021/08/02	37	54.48	28	54.18	54.00	9	13,718	0.07%
2021/07/30	23	53.68	24	55.40	53.10	-1	13,546	-0.01%
2021/07/29	41	55.77	34	56.33	55.20	7	13,361	0.05%
2021/07/28	14	56.04	23	55.19	57.00	-9	13,119	-0.07%
2021/07/27	29	59.07	58	58.86	57.00	-29	12,912	-0.22%
2021/07/26	1	64.00	9	62.36	62.20	-8	12,753	-0.06%
2021/07/23	21	63.31	49	62.74	61.70	-28	12,611	-0.22%
2021/07/22	30	66.90	44	66.88	63.70	-14	12,322	-0.11%
2021/07/21	80	67.77	97	67.21	67.60	-17	11,956	-0.14%
2021/07/20	3	64.50	6.5	64.24	66.10	-3.5	11,199	-0.03%
2021/07/19	42	63.35	27	62.18	65.00	15	11,042	0.14%
2021/07/16	8	58.54	6	58.38	59.10	2	11,205	0.02%
2021/07/15	20	56.13	13	54.02	58.30	7	11,452	0.06%
2021/07/14	22	55.73	23	54.64	54.00	-1	11,383	-0.01%
2021/07/13	49	60.16	170	59.76	56.10	-121	11,403	-1.06%	大賣/鉅額交易
2021/07/12	40	56.30	8	56.60	56.60	32	11,169	0.29%
2021/07/09	11	49.78	63	51.78	51.50	-52	11,115	-0.47%
2021/07/08	15	49.57	17.1	49.64	50.00	-2.1	11,074	-0.02%
2021/07/07	5	49.06	19	49.00	48.10	-14	11,193	-0.13%
2021/07/06	52	51.06	62	50.85	51.60	-10	11,205	-0.09%
2021/07/05	13	49.78	24	50.79	51.00	-11	10,763	-0.10%
2021/07/02	23	44.19	15	44.57	46.40	8	10,397	0.08%
2021/07/01	171	43.00	172	42.75	42.20	-1	10,264	-0.01%	大買/大賣/
2021/06/30	23	43.25	60	43.22	43.25	-37	9,732	-0.38%
2021/06/29	7	38.64	22.2	38.36	39.35	-15.2	9,466	-0.16%
2021/06/28	38	35.77	90	35.95	35.80	-52	9,251	-0.56%
2021/06/25	67	34.41	68	34.88	35.00	-1	8,952	-0.01%
2021/06/24	152	33.50	117	33.20	33.20	35	8,786	0.40%	大買/大賣/
2021/06/23	14	32.70	2	33.10	33.05	12	8,719	0.14%
2021/06/22	93	33.40	74	32.83	32.55	19	8,622	0.22%
2021/06/21	50	32.19	27	32.58	32.95	23	8,469	0.27%
2021/06/18	154	32.69	12	32.38	32.35	142	8,294	1.71%	大買/鉅額交易
2021/06/17	1	30.80	15	31.73	31.95	-14	8,101	-0.17%
2021/06/16	35	31.43	26	31.51	31.20	9	8,042	0.11%
2021/06/15	79	31.84	87.3	32.20	31.95	-8.3	7,989	-0.10%
2021/06/11	65	30.97	73	31.23	31.25	-8	7,642	-0.10%
2021/06/10	14	30.74	22	30.20	30.15	-8	7,457	-0.11%
2021/06/09	3	30.45	18	30.81	30.45	-15	7,361	-0.20%
2021/06/08	56	31.12	40	31.00	30.85	16	7,406	0.22%
2021/06/07	108	31.73	80	31.40	30.95	28	7,347	0.38%	大買/
2021/06/04	6	31.38	53	31.32	31.20	-47	7,109	-0.66%
2021/06/03	38	31.56	9	31.66	31.50	29	7,051	0.41%
2021/06/02	3	30.93	16	31.08	30.80	-13	6,840	-0.19%
2021/06/01	82.3	31.19	53	31.15	31.15	29.3	6,722	0.44%
2021/05/28	59	30.46	14	29.79	30.95	45	6,597	0.68%
2021/05/27	5	29.11	1	29.05	29.10	4	6,246	0.06%
2021/05/26	1	28.80	5	29.01	28.80	-4	6,262	-0.06%
2021/05/25	0	0.00	12	28.88	29.30	-12	6,235	-0.19%
2021/05/24	3	28.25	3	28.50	28.45	0	6,185	0.00%
2021/05/21	5	28.22	0	0.00	28.25	5	6,195	0.08%
2021/05/20	6	28.76	24	28.09	28.05	-18	6,314	-0.29%
2021/05/19	3	28.22	1	28.55	28.25	2	6,299	0.03%
2021/05/18	5	28.24	8	28.41	28.65	-3	6,283	-0.05%
2021/05/17	144.5	28.79	181	29.03	28.50	-36.5	6,265	-0.58%	大買/大賣/
2021/05/14	9	27.38	18	26.99	27.30	-9	5,919	-0.15%
2021/05/13	28	27.73	48	27.14	27.30	-20	5,906	-0.34%
2021/05/12	99	28.48	26	27.83	27.55	73	5,793	1.26%
2021/05/11	11	27.85	34	27.66	27.25	-23	5,524	-0.42%
2021/05/10	11	28.77	11	28.85	28.45	0	5,466	0.00%
2021/05/07	21	28.23	55	28.24	28.55	-34	5,455	-0.62%
2021/05/06	4	28.39	13	27.89	27.75	-9	5,442	-0.17%
2021/05/05	1	29.40	12	29.06	28.20	-11	5,463	-0.20%
2021/05/04	6	27.65	0	0.00	29.05	6	5,416	0.11%
2021/05/03	36	30.09	24	29.50	29.20	12	5,287	0.23%
2021/04/29	16	29.94	1	29.50	29.45	15	5,145	0.29%
2021/04/28	54	29.99	14	30.43	30.20	40	5,105	0.78%
2021/04/27	6	29.73	2	29.70	29.80	4	5,062	0.08%
2021/04/26	37	30.20	101	30.29	30.15	-64	4,993	-1.28%	大賣/
2021/04/23	5	30.74	9	30.82	30.25	-4	4,950	-0.08%
2021/04/22	37	32.10	26	31.55	30.40	11	4,915	0.22%
2021/04/21	44	30.65	7	31.71	32.60	37	4,543	0.81%
2021/04/20	32	30.02	7	29.96	30.00	25	4,172	0.60%
2021/04/19	18	30.05	3	29.75	29.90	15	4,188	0.36%
2021/04/16	0	0.00	2	29.20	29.20	-2	4,100	-0.05%
2021/04/15	0	0.00	1	29.05	28.85	-1	4,082	-0.02%
2021/04/14	0	0.00	3	28.52	28.15	-3	4,043	-0.07%
2021/04/13	7	30.00	7	29.45	28.60	0	4,028	0.00%
2021/04/12	10	29.40	21.6	29.38	29.60	-11.6	3,872	-0.30%
2021/04/09	236	28.35	235	28.75	28.25	1	3,724	0.03%	大買/大賣/
2021/04/08	2	27.75	35	27.83	27.70	-33	3,645	-0.91%
2021/04/07	3	27.75	0	0.00	27.70	3	3,862	0.08%
2021/04/06	0	0.00	13	27.61	27.80	-13	3,882	-0.33%
2021/04/01	2	27.20	0.1	27.25	27.25	1.9	3,936	0.05%
2021/03/31	4	27.33	0	0.00	27.25	4	4,102	0.10%
2021/03/30	1	27.05	0	0.00	27.15	1	4,127	0.02%
2021/03/29	12	27.57	3	27.65	27.20	9	4,132	0.22%
2021/03/25	0	0.00	5	26.65	26.50	-5	3,988	-0.13%
2021/03/24	3	26.63	6	26.60	26.60	-3	4,003	-0.07%
2021/03/23	0	0.00	7	26.71	26.65	-7	3,997	-0.18%
2021/03/22	0	0.00	14	26.95	26.80	-14	3,989	-0.35%
2021/03/19	2	26.45	32	26.43	26.45	-30	3,988	-0.75%
2021/03/17	0	0.00	0.2	26.50	26.45	-0.2	4,055	0.00%
2021/03/16	1	26.65	14	26.45	26.35	-13	4,110	-0.32%
2021/03/15	9	26.59	2	26.53	26.50	7	4,141	0.17%
2021/03/12	16	26.74	14	26.92	26.60	2	4,197	0.05%
2021/03/11	0	0.00	1	26.50	26.55	-1	4,145	-0.02%
2021/03/10	0	0.00	1	26.25	26.15	-1	4,145	-0.02%
2021/03/09	0	0.00	10	25.98	25.95	-10	4,186	-0.24%
2021/03/08	0	0.00	82	26.03	25.75	-82	4,270	-1.92%
2021/03/05	1	26.10	0	0.00	26.00	1	4,320	0.02%
2021/03/04	3	26.27	0	0.00	26.25	3	4,416	0.07%
2021/03/03	48	27.10	33	27.09	26.70	15	4,505	0.33%
2021/03/02	2	26.48	53	26.93	26.30	-51	4,612	-1.11%
2021/02/26	6	27.13	6	27.16	26.85	0	5,380	0.00%
2021/02/25	0	0.00	3	27.35	27.00	-3	5,412	-0.06%
2021/02/24	1	26.50	1	27.00	27.10	0	5,440	0.00%
2021/02/23	17	27.08	6	27.17	27.00	11	5,448	0.20%
2021/02/22	37	27.40	3	27.38	27.35	34	5,688	0.60%
2021/02/19	2	26.50	2.1	26.36	26.65	-0.1	6,017	0.00%
2021/02/18	52	25.90	0	0.00	26.25	52	6,113	0.85%
2021/02/17	43	25.78	28	25.95	25.90	15	6,107	0.25%
2021/02/04	2	25.03	7	24.94	25.05	-5	6,091	-0.08%
2021/02/03	0	0.00	4	24.60	24.75	-4	6,167	-0.06%
2021/02/02	1	24.00	0	0.00	24.15	1	6,264	0.02%
2021/02/01	17	23.71	14	23.80	23.80	3	6,643	0.05%
2021/01/29	5	24.62	3	24.50	24.00	2	6,964	0.03%
2021/01/28	16	24.75	0	0.00	24.90	16	7,073	0.23%
2021/01/27	21	25.05	66	25.16	25.25	-45	7,075	-0.64%
2021/01/25	0	0.00	4	24.18	24.75	-4	7,075	-0.06%
2021/01/22	0	0.00	4	24.00	24.35	-4	7,141	-0.06%
2021/01/21	4	23.71	1	24.05	23.65	3	7,154	0.04%
2021/01/20	16	24.41	0	0.00	23.90	16	7,158	0.22%
2021/01/19	5	25.21	1	25.20	25.05	4	7,121	0.06%
2021/01/18	8	24.90	3	24.67	25.00	5	7,119	0.07%
2021/01/14	1	26.25	1	26.30	26.25	0	7,098	0.00%
2021/01/13	2	26.25	0	0.00	26.25	2	7,133	0.03%
2021/01/12	27	26.79	9	27.20	26.20	18	7,321	0.25%
2021/01/11	0	0.00	10	26.25	26.75	-10	7,379	-0.14%
2021/01/08	0	0.00	9	27.37	27.35	-9	7,427	-0.12%
2021/01/07	11	27.25	9	27.41	27.30	2	7,439	0.03%
2021/01/06	3	27.07	1	26.65	26.85	2	7,480	0.03%
2021/01/05	8	27.80	13	28.01	27.75	-5	7,424	-0.07%
2021/01/04	6	27.88	10	28.06	27.85	-4	7,359	-0.05%
2020/12/31	19	28.30	36	28.44	28.00	-17	7,285	-0.23%
2020/12/30	20	28.08	24	28.06	28.00	-4	7,131	-0.06%
2020/12/29	19	27.03	2	27.35	27.00	17	6,936	0.25%
2020/12/28	24	27.75	45	27.77	27.55	-21	7,112	-0.30%
2020/12/25	63	27.46	20	27.49	27.25	43	7,078	0.61%
2020/12/24	27	26.90	31	27.28	26.90	-4	6,897	-0.06%
2020/12/23	1	26.80	4	26.95	26.45	-3	6,861	-0.04%
2020/12/22	7	26.67	8	27.35	26.60	-1	6,861	-0.01%
2020/12/21	0	0.00	2	26.45	26.45	-2	6,825	-0.03%
2020/12/18	3	25.93	0	0.00	25.90	3	6,894	0.04%
2020/12/17	10	26.30	12	26.30	26.25	-2	6,978	-0.03%
2020/12/16	0	0.00	1	26.55	26.25	-1	7,472	-0.01%
2020/12/15	8	26.75	4	26.60	26.30	4	7,828	0.05%
2020/12/14	3	26.92	12	26.88	27.15	-9	7,805	-0.12%
2020/12/11	2	25.90	8	26.60	26.05	-6	7,901	-0.08%
2020/12/10	4	26.51	7	26.88	26.30	-3	7,857	-0.04%
2020/12/09	11	26.99	1	27.40	26.85	10	7,885	0.13%
2020/12/08	6	27.28	16	27.37	27.15	-10	7,860	-0.13%
2020/12/07	7	26.84	5	26.86	26.75	2	7,793	0.03%
2020/12/04	4	27.30	4	27.18	27.00	0	7,750	0.00%
2020/12/03	7	27.10	30	27.65	27.10	-23	7,708	-0.30%
2020/12/02	12	27.35	5	27.36	27.25	7	7,672	0.09%
2020/12/01	2	27.75	17	27.75	27.75	-15	7,574	-0.20%
2020/11/30	5	28.27	10	28.16	28.00	-5	7,525	-0.07%
2020/11/27	19	27.97	2.3	28.06	28.10	16.7	7,457	0.22%
2020/11/26	42	28.37	38	28.21	28.15	4	7,499	0.05%
2020/11/25	169	27.79	262	27.95	28.35	-93	7,213	-1.29%	大買/大賣/
2020/11/24	6	26.68	44	26.33	26.35	-38	6,411	-0.59%
2020/11/23	5	26.15	4	26.20	26.05	1	6,315	0.02%
2020/11/20	10	26.33	0.3	26.20	26.20	9.7	6,264	0.15%
2020/11/19	74	26.96	31	27.01	26.60	43	6,208	0.69%
2020/11/18	79	26.41	53.3	26.39	26.95	25.7	5,928	0.43%
2020/11/17	0	0.00	119	25.61	25.85	-119	5,496	-2.17%	大賣/鉅額交易
2020/11/16	2	24.90	121	25.10	24.90	-119	5,391	-2.21%	大賣/鉅額交易
2020/11/13	1	25.10	0	0.00	25.10	1	5,377	0.02%
2020/11/12	2	24.98	0	0.00	24.90	2	5,365	0.04%
2020/11/11	26	25.71	21	25.94	25.15	5	5,328	0.09%
2020/11/10	19	25.71	14	25.53	25.60	5	5,230	0.10%
2020/11/09	56	25.82	41	25.56	25.95	15	5,122	0.29%
2020/11/06	146	25.30	87	25.29	25.40	59	4,746	1.24%	大買/
2020/11/05	63	24.55	17.1	24.66	24.90	45.9	4,438	1.03%
2020/11/03	8	24.01	6	23.99	24.10	2	4,350	0.05%
2020/11/02	10	23.58	22	23.59	23.35	-12	4,305	-0.28%
2020/10/30	12	24.35	13	24.18	23.60	-1	4,311	-0.02%
2020/10/29	0	0.00	2	23.35	24.00	-2	4,260	-0.05%
2020/10/28	1	23.65	0	0.00	23.45	1	4,324	0.02%
2020/10/27	1	23.70	2	23.93	23.80	-1	4,311	-0.02%
2020/10/26	1.1	23.78	0	0.00	23.95	1.1	4,348	0.03%
2020/10/23	0	0.00	1	24.30	24.20	-1	4,357	-0.02%
2020/10/22	7	24.09	2	24.35	23.95	5	4,367	0.11%
2020/10/21	99	25.22	5	24.70	24.65	94	4,339	2.17%
2020/10/20	25	25.27	188	25.64	25.15	-163	4,338	-3.76%	大賣/鉅額交易
2020/10/19	35	25.04	35	25.04	25.45	0	4,152	0.00%
2020/10/16	108	24.44	111	24.53	24.55	-3	3,999	-0.08%	大買/大賣/
2020/10/15	0	0.00	12	23.98	23.85	-12	3,872	-0.31%
2020/10/14	15	24.42	10	24.52	24.50	5	3,855	0.13%
2020/10/12	0	0.00	2	23.35	23.35	-2	3,883	-0.05%
2020/10/07	12	24.04	0	0.00	23.95	12	3,967	0.30%
2020/10/06	15	24.43	14	24.63	24.35	1	4,023	0.02%
2020/10/05	23	24.31	47	24.39	24.60	-24	4,152	-0.58%
2020/09/30	45	22.90	26.1	22.86	24.00	18.9	4,329	0.44%
2020/09/29	2	22.38	0	0.00	22.25	2	4,325	0.05%
2020/09/28	16	22.63	6	22.63	22.45	10	4,611	0.22%
2020/09/24	33	23.00	30	22.57	22.40	3	5,015	0.06%
2020/09/23	5	24.16	10	24.04	23.60	-5	5,169	-0.10%
2020/09/22	6	24.85	8	24.94	24.65	-2	5,105	-0.04%
2020/09/21	96	26.02	138.2	25.71	25.80	-42.2	5,109	-0.83%	大賣/
2020/09/18	18	24.34	16	24.33	25.20	2	4,658	0.04%
2020/09/17	31	23.25	10.1	23.20	23.40	20.9	4,376	0.48%
2020/09/16	8	23.33	10	23.26	23.30	-2	4,668	-0.04%
2020/09/15	12	22.60	0	0.00	22.50	12	4,539	0.26%
2020/09/14	16	23.05	6	23.12	22.75	10	4,552	0.22%
2020/09/11	0	0.00	5	22.00	22.00	-5	4,530	-0.11%
2020/09/07	0	0.00	2	22.43	22.35	-2	4,560	-0.04%
2020/09/04	2	22.13	0	0.00	22.25	2	4,617	0.04%
2020/09/03	6	22.86	5	22.59	22.50	1	4,624	0.02%
2020/09/02	5	22.84	5	22.85	22.85	0	4,659	0.00%
2020/09/01	11	23.55	13	23.39	23.45	-2	4,628	-0.04%
2020/08/31	13	22.25	27	22.55	22.55	-14	4,469	-0.31%
2020/08/28	1	21.95	0	0.00	21.95	1	4,443	0.02%
2020/08/27	1	21.50	0	0.00	21.55	1	4,465	0.02%
2020/08/25	0	0.00	2	21.53	21.55	-2	4,515	-0.04%
2020/08/21	0	0.00	6	20.90	21.80	-6	4,553	-0.13%
2020/08/20	3	20.97	3	20.75	20.60	0	4,573	0.00%
2020/08/19	0	0.00	102	21.91	21.70	-102	4,637	-2.20%	大賣/鉅額交易
2020/08/18	1	22.05	2	22.13	22.05	-1	4,721	-0.02%
2020/08/17	1	21.80	0	0.00	21.80	1	4,775	0.02%
2020/08/14	2	21.70	0	0.00	21.80	2	4,957	0.04%
2020/08/13	1	21.50	0	0.00	21.05	1	5,053	0.02%
2020/08/12	0	0.00	2	21.20	21.20	-2	5,497	-0.04%
2020/08/11	3	21.87	0	0.00	21.45	3	5,638	0.05%
2020/08/10	6	22.88	6	23.02	23.05	0	5,739	0.00%
2020/08/07	7	22.66	3	22.70	22.65	4	5,693	0.07%
2020/08/05	9	23.07	1	23.00	23.00	8	5,656	0.14%
2020/08/04	3	23.30	0	0.00	23.20	3	5,634	0.05%
2020/08/03	18	23.40	9	23.17	23.80	9	5,592	0.16%
2020/07/30	1	22.75	3	22.80	22.70	-2	5,484	-0.04%
2020/07/28	0	0.00	1	21.60	21.35	-1	5,397	-0.02%
2020/07/27	0	0.00	1	21.30	21.30	-1	5,358	-0.02%
2020/07/24	5	21.72	3	22.10	21.60	2	5,333	0.04%
2020/07/23	3	23.02	5	22.85	22.60	-2	5,280	-0.04%
2020/07/22	4	23.13	0	0.00	23.10	4	5,250	0.08%
2020/07/20	11	22.85	15	23.50	22.90	-4	5,198	-0.08%
2020/07/17	14	23.11	22	23.25	22.85	-8	5,155	-0.16%
2020/07/16	6	24.03	0	0.00	24.05	6	5,057	0.12%
2020/07/15	6	24.14	21.1	24.00	23.90	-15.1	5,021	-0.30%
2020/07/14	7	25.16	1	25.05	24.35	6	4,964	0.12%
2020/07/13	25	25.59	0	0.00	25.15	25	4,879	0.51%
2020/07/10	16	25.54	9	25.55	25.50	7	4,784	0.15%
2020/07/09	78	29.28	18	28.78	27.45	60	4,574	1.31%
2020/07/08	5	27.10	7	27.69	28.15	-2	4,146	-0.05%
2020/07/07	41	26.37	32	26.25	25.60	9	4,013	0.22%
2020/07/06	22	26.83	6	26.78	27.00	16	3,717	0.43%
2020/07/03	13	24.55	23	24.55	24.55	-10	3,347	-0.30%
2020/07/02	22	22.10	6	22.08	22.35	16	3,210	0.50%
2020/07/01	4	21.05	0	0.00	20.90	4	2,985	0.13%
2020/06/30	7	21.79	23	21.59	21.40	-16	2,943	-0.54%
2020/06/29	12	21.60	29	21.29	21.70	-17	2,828	-0.60%
2020/06/24	33	21.29	5	21.24	20.95	28	2,766	1.01%
2020/06/23	29	21.90	73	21.30	22.25	-44	2,669	-1.65%
2020/06/22	0	0.00	1	20.60	20.60	-1	2,348	-0.04%
2020/06/19	3	20.30	0	0.00	20.00	3	2,331	0.13%
2020/06/18	2	20.35	18	20.61	20.55	-16	2,303	-0.69%
2020/06/15	1	20.15	4	20.16	20.15	-3	2,224	-0.13%
2020/06/12	1	18.80	3	19.20	19.30	-2	2,188	-0.09%
2020/06/11	124	20.06	108	20.15	19.45	16	2,182	0.73%	大買/大賣/
2020/06/09	2	19.88	0	0.00	19.40	2	2,109	0.09%
2020/06/08	1	20.40	0	0.00	20.40	1	2,077	0.05%
2020/06/05	8	20.84	0	0.00	20.80	8	2,061	0.39%
2020/06/04	0	0.00	37	21.01	20.85	-37	2,056	-1.80%
2020/06/03	8	20.88	42	20.78	20.65	-34	2,025	-1.68%
2020/06/02	45	20.21	1	20.25	20.10	44	1,986	2.22%
2020/06/01	22	20.58	18	20.86	20.55	4	1,979	0.20%
2020/05/29	1	20.60	10	20.60	20.45	-9	2,020	-0.45%
2020/05/28	30	20.17	0	0.00	20.10	30	2,021	1.48%
2020/05/27	40	20.39	2	20.65	20.40	38	1,992	1.91%
2020/05/26	16	20.79	11	20.66	20.75	5	1,943	0.26%
2020/05/25	20	22.05	23	22.01	21.75	-3	1,853	-0.16%
2020/05/22	11	21.87	1	22.10	21.55	10	1,764	0.57%
2020/05/21	36	22.62	23	22.71	22.25	13	1,770	0.73%
2020/05/20	25	21.80	23	21.86	21.85	2	1,594	0.13%
2020/05/19	25	21.84	33	22.16	22.30	-8	1,523	-0.53%
2020/05/18	0	0.00	3	20.02	20.30	-3	1,065	-0.28%
2020/05/15	5	19.30	6	19.03	19.15	-1	913	-0.11%
2020/05/13	0	0.00	3	17.95	18.00	-3	781	-0.38%
2020/05/12	0	0.00	1	17.85	17.85	-1	786	-0.13%
2020/05/11	0	0.00	2	17.90	17.85	-2	790	-0.25%
2020/04/30	0	0.00	2	17.75	17.85	-2	863	-0.23%
2020/04/24	0	0.00	1	17.00	17.05	-1	1,010	-0.10%
2020/04/21	0	0.00	2	17.00	16.75	-2	1,001	-0.20%
2020/04/20	2	16.85	0	0.00	16.85	2	1,007	0.20%
2020/04/16	0	0.00	3	16.95	16.95	-3	1,005	-0.30%
2020/04/14	0	17.10	0	0.00	16.75	0	1,007	0.00%
2020/04/08	0	0.00	4	15.80	15.95	-4	1,001	-0.40%
2020/04/07	5	15.48	1	15.55	15.55	4	997	0.40%
2020/04/01	1	15.20	0	0.00	15.20	1	991	0.10%
2020/03/30	0	16.35	8	14.85	15.05	-8	987	-0.81%
2020/03/27	0	0.00	1	15.20	15.15	-1	984	-0.10%
2020/03/26	0	0.00	22	14.82	14.95	-22	978	-2.25%
2020/03/25	30	14.42	0	0.00	14.50	30	973	3.08%
2020/03/12	1	17.80	0	0.00	17.35	1	891	0.11%
2020/03/06	0	0.00	2	19.05	18.95	-2	825	-0.24%
2020/03/04	3	19.67	1	19.60	19.30	2	797	0.25%
2020/03/03	0	0.00	1	18.70	18.80	-1	712	-0.14%
2020/03/02	1	18.00	5	18.10	18.55	-4	693	-0.58%
2020/02/24	1	19.45	0	0.00	18.95	1	648	0.15%
2020/02/21	5	18.80	2	18.85	19.10	3	565	0.53%
2020/02/20	8	19.00	3	18.98	18.70	5	544	0.92%
2020/02/19	2	18.45	0	0.00	18.45	2	490	0.41%
2020/02/05	0	0.00	2	18.90	18.85	-2	485	-0.41%
2020/02/04	2	19.20	0	0.00	19.00	2	480	0.42%
2020/02/03	0	0.00	5	18.65	18.50	-5	436	-1.15%
2020/01/31	6	19.72	7	19.06	19.00	-1	419	-0.24%
2020/01/30	0	0.00	2	18.25	18.45	-2	313	-0.64%
2020/01/06	1	18.30	0	0.00	18.30	1	386	0.26%
2020/01/03	1	18.40	0	0.00	18.45	1	391	0.26%
2019/12/16	2	18.35	2	18.30	18.35	0	430	0.00%
2019/12/04	3	18.50	0	0.00	18.50	3	417	0.72%
2019/12/03	0	0.00	2	18.45	18.45	-2	421	-0.47%
2019/11/12	0	0.00	2	19.00	19.00	-2	423	-0.47%
2019/11/08	0	0.00	20	19.15	19.15	-20	418	-4.77%
2019/11/07	0	0.00	10	19.30	19.30	-10	413	-2.42%
2019/11/01	4	19.19	0	0.00	19.20	4	412	0.97%
2019/10/29	0	0.00	1	19.20	19.25	-1	413	-0.24%
2019/10/25	3	19.37	0	0.00	19.30	3	433	0.69%
2019/10/24	10	19.80	12	19.63	19.45	-2	434	-0.46%
2019/10/22	1	19.40	0	0.00	19.35	1	412	0.24%
2019/10/21	0	0.00	3	19.65	19.40	-3	403	-0.74%
2019/10/17	0	0.00	2	19.10	19.10	-2	358	-0.56%
2019/10/09	0	0.00	2	19.15	18.95	-2	340	-0.59%
2019/10/01	3	19.10	0	0.00	19.10	3	347	0.86%
2019/09/03	1	18.70	0	0.00	18.70	1	296	0.34%
2019/08/29	0	0.00	2	18.45	18.55	-2	293	-0.68%
2019/08/27	0	0.00	2	18.30	18.35	-2	290	-0.69%
2019/08/20	2	18.45	0	0.00	18.30	2	289	0.69%
2019/08/06	6	17.80	0	0.00	18.25	6	296	2.02%
2019/07/31	1	18.65	0	0.00	18.75	1	294	0.34%
2019/07/30	3	18.67	0	0.00	18.65	3	296	1.01%
2019/07/10	0	0.00	2	19.00	18.95	-2	316	-0.63%
2019/07/05	0	0.00	3	18.60	18.60	-3	314	-0.95%
2019/06/27	0	0.00	0.3	18.55	18.60	-0.3	341	-0.08%
2019/06/10	1	18.35	2	18.70	18.55	-1	385	-0.26%
2019/05/29	10	18.15	0	0.00	18.00	10	439	2.28%
2019/05/16	0	0.00	5	18.65	18.50	-5	534	-0.94%
2019/05/13	0	0.00	7	18.55	18.55	-7	667	-1.05%
2019/05/09	1	18.70	0	0.00	18.70	1	665	0.15%
2019/04/26	2	19.50	0	0.00	19.45	2	647	0.31%
2019/04/24	1	19.80	0	0.00	19.70	1	649	0.15%
2019/04/23	3	19.72	0	0.00	19.80	3	646	0.46%
2019/04/22	1	19.90	0	0.00	19.85	1	638	0.16%
2019/04/18	0	0.00	5	19.35	19.45	-5	606	-0.82%
2019/04/16	0	0.00	3	19.20	19.20	-3	583	-0.51%
2019/04/15	0	19.15	0	0.00	19.15	0	578	0.00%
2019/04/11	10	19.40	0	0.00	19.40	10	578	1.73%
2019/04/03	0	0.00	2	19.50	19.30	-2	565	-0.35%
2019/03/15	2	19.50	0	0.00	19.45	2	590	0.34%
2019/03/08	5	19.60	0	0.00	19.45	5	690	0.72%
2019/03/05	3	19.80	30	19.75	19.75	-27	682	-3.95%
2019/02/27	0	0.00	5	20.50	20.40	-5	657	-0.76%
2019/02/22	0	0.00	2	20.25	20.20	-2	641	-0.31%
2019/02/20	0	0.00	1	20.35	20.15	-1	689	-0.15%
2019/02/18	7	20.42	0	0.00	20.35	7	671	1.04%
2019/02/14	0	20.30	0	0.00	20.45	0	618	0.00%
2019/02/13	3	20.00	2	20.10	20.20	1	579	0.17%
2019/02/12	16	20.21	5	20.20	20.10	11	561	1.96%
2018/12/07	20	19.20	0	0.00	19.20	20	930	2.15%
2018/12/04	15	19.73	0	0.00	19.60	15	895	1.68%
2018/12/03	0	0.00	1	19.15	19.40	-1	903	-0.11%
2018/11/20	0	0.00	2	19.40	19.15	-2	1,037	-0.19%
2018/11/05	0	0.00	1	18.60	18.70	-1	1,075	-0.09%
2018/11/01	1	19.10	1	18.95	18.60	0	1,115	0.00%
2018/10/29	2	17.90	0	0.00	17.85	2	1,139	0.18%
2018/10/19	0	0.00	2	18.10	17.90	-2	1,146	-0.17%
2018/10/16	2	18.15	0	0.00	18.15	2	1,181	0.17%
2018/10/15	3	18.05	0	0.00	18.00	3	1,223	0.25%
2018/10/11	0	0.00	1	18.60	17.50	-1	1,392	-0.07%
2018/10/05	1	19.55	0	0.00	19.45	1	1,467	0.07%
2018/10/03	2	20.65	0	0.00	20.10	2	1,582	0.13%
2018/09/27	5	20.30	0	0.00	20.25	5	2,061	0.24%
2018/09/26	0	0.00	5	20.25	20.45	-5	2,148	-0.23%
2018/09/25	6	20.84	5	20.80	20.35	1	2,762	0.04%
2018/09/19	5	20.40	9	21.16	20.20	-4	3,054	-0.13%
2018/09/17	0	0.00	1	20.00	20.15	-1	2,956	-0.03%
2018/09/14	1	19.90	0	0.00	20.20	1	2,961	0.03%
2018/09/13	0	0.00	1	19.85	19.75	-1	2,959	-0.03%
2018/09/11	1	19.65	0	0.00	19.75	1	3,099	0.03%
2018/09/10	1	20.20	1	19.65	19.55	0	3,112	0.00%
2018/09/07	5	19.95	0	0.00	19.85	5	3,102	0.16%
2018/09/06	0	0.00	10	20.57	20.30	-10	3,089	-0.32%
2018/08/30	11	20.08	10	20.22	20.05	1	3,597	0.03%
2018/08/24	0	0.00	2	18.80	18.85	-2	3,638	-0.05%
2018/08/16	0	0.00	3	18.85	19.05	-3	4,138	-0.07%
2018/08/10	1	20.00	0.1	19.90	19.90	0.9	4,253	0.02%
2018/08/09	4	20.30	3	20.23	20.05	1	4,247	0.02%
2018/08/08	1	20.05	0	0.00	20.05	1	4,233	0.02%
2018/08/07	1	20.15	0	0.00	19.90	1	4,219	0.02%
2018/08/03	2	20.75	2	20.40	20.30	0	4,209	0.00%
2018/08/02	2	20.40	0	0.00	19.95	2	4,164	0.05%
2018/08/01	2	20.20	0	0.00	19.95	2	4,148	0.05%
2018/07/26	0	0.00	5	20.00	20.05	-5	4,122	-0.12%
2018/07/24	8	20.38	0	0.00	20.40	8	4,092	0.20%
2018/07/23	5	20.20	0	0.00	20.20	5	4,082	0.12%
2018/07/19	6	21.33	4	21.50	20.60	2	4,032	0.05%
2018/07/18	0	0.00	1	20.95	21.35	-1	3,902	-0.03%
2018/07/16	1	21.55	0	0.00	21.00	1	3,837	0.03%
2018/07/13	9	21.65	9	21.78	21.55	0	3,804	0.00%
2018/07/12	18	21.59	18	21.82	21.60	0	3,740	0.00%
2018/07/10	2	21.83	53	21.66	21.40	-51	3,610	-1.41%
2018/07/09	4	20.63	15	21.42	21.80	-11	3,425	-0.32%
2018/07/06	6	20.79	2	20.95	20.85	4	3,218	0.12%
2018/07/05	3	21.15	3	20.00	20.00	0	3,163	0.00%
2018/07/04	3	20.77	10	21.36	21.45	-7	3,095	-0.23%
2018/07/03	33	22.16	26	22.28	21.35	7	3,010	0.23%
2018/07/02	12	21.32	4	20.78	21.60	8	2,391	0.33%
2018/06/29	2	19.48	1	19.70	19.65	1	2,070	0.05%
2018/06/21	16	20.97	16	21.20	20.80	0	2,013	0.00%
2018/06/20	0	0.00	1	20.05	20.75	-1	1,914	-0.05%
2018/06/13	13	20.82	0	0.00	20.80	13	1,842	0.71%
2018/06/12	2	20.85	20	21.19	21.50	-18	1,787	-1.01%
2018/06/11	0	0.00	14	20.89	21.10	-14	1,521	-0.92%
2018/06/08	3	19.98	0	0.00	19.85	3	1,333	0.22%
2018/06/07	5	20.09	0	0.00	19.80	5	1,334	0.37%
2018/06/06	20	19.74	0	0.00	19.70	20	1,332	1.50%
2018/06/01	3	20.20	0	0.00	20.20	3	1,339	0.22%
2018/05/31	6	21.76	11	21.40	21.05	-5	1,316	-0.38%
2018/05/30	9	19.89	8	20.09	20.80	1	1,000	0.10%
2018/05/28	0	0.00	6	19.40	19.25	-6	934	-0.64%
2018/05/25	4	19.58	0	0.00	19.45	4	938	0.43%
2018/05/24	0	0.00	2	19.95	19.95	-2	952	-0.21%
2018/05/23	7	20.19	2	20.05	20.00	5	1,032	0.48%
2018/05/22	0	0.00	5	19.35	19.80	-5	961	-0.52%
2018/05/14	0	0.00	2	18.80	18.75	-2	958	-0.21%
2018/05/07	30	18.60	0	0.00	18.65	30	1,065	2.82%
2018/04/30	1	18.25	0	0.00	18.30	1	1,106	0.09%
2018/04/19	5	18.50	0	0.00	18.50	5	1,223	0.41%
2018/04/16	0	0.00	5	19.10	18.70	-5	1,281	-0.39%
2018/04/13	0	18.95	0	0.00	18.85	0	1,341	0.00%
2018/04/09	0	18.60	0	0.00	18.75	0	1,478	0.00%
2018/04/02	1	18.75	0	0.00	18.70	1	1,717	0.06%
2018/03/30	5	18.60	9	18.68	18.65	-4	1,825	-0.22%
2018/03/23	0	0.00	1	18.95	18.90	-1	2,441	-0.04%
2018/03/09	0	0.00	2	20.35	20.30	-2	3,181	-0.06%
2018/03/06	0	0.00	1	20.15	20.15	-1	3,109	-0.03%
2018/03/05	1	20.00	0	0.00	19.70	1	3,088	0.03%
2018/03/01	6	20.00	1	20.40	20.45	5	3,076	0.16%
2018/02/23	3	20.30	3	20.85	20.25	0	3,026	0.00%
2018/02/12	1	18.70	0	0.00	18.75	1	2,886	0.03%
2018/02/09	1	18.25	0	0.00	18.60	1	2,889	0.03%
2018/02/01	1	20.55	2	20.20	20.05	-1	2,926	-0.03%
2018/01/23	0	0.00	1	19.60	19.55	-1	2,972	-0.03%
2018/01/19	0	0.00	1	19.75	19.75	-1	3,079	-0.03%
2018/01/12	1	19.85	0	0.00	19.85	1	3,097	0.03%
2018/01/10	3	20.32	0	0.00	20.30	3	3,147	0.10%
2018/01/08	0	0.00	3	20.70	20.55	-3	3,120	-0.10%