康舒 (6282)-凱基-台南券商分點個股進出

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

康舒

(6282)

可現股當沖

股價
40.40
漲跌
▼0.35
漲幅
-0.86%
成交量
16,834張
產業
上市電子零組件類股
916人加入追蹤

立即追蹤
本地時間:14:30

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

康舒 (6282)籌碼相關－凱基-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

凱基-台南券商分點個股進出
凱基-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
2024/04/18	13	40.82	15.2	40.96	40.40	-2.2	10,615	-0.02%
2024/04/17	13.1	40.45	31	40.38	40.75	-17.9	10,474	-0.17%
2024/04/16	6	38.83	5	39.64	38.30	1	10,305	0.01%
2024/04/15	15	39.96	0	0.00	39.90	15	10,315	0.15%
2024/04/12	21	40.31	9	40.18	40.45	12	10,271	0.12%
2024/04/11	18	40.21	2	40.38	40.25	16	10,156	0.16%
2024/04/10	2	39.28	4	39.34	39.20	-2	9,981	-0.02%
2024/04/09	7	38.86	0	0.00	39.00	7	10,013	0.07%
2024/04/08	8	38.51	9	38.45	38.50	-1	10,015	-0.01%
2024/04/03	3	38.90	0	0.00	38.85	3	10,019	0.03%
2024/04/02	1	39.01	0	0.00	39.10	1	10,097	0.01%
2024/04/01	1	39.20	4	39.25	39.40	-3	10,145	-0.03%
2024/03/29	6	38.79	5	38.75	38.75	1	10,193	0.01%
2024/03/28	5.1	38.96	0	0.00	38.90	5.1	10,175	0.05%
2024/03/27	11	39.20	0	0.00	39.00	11	10,146	0.11%
2024/03/26	10	39.25	41	39.79	39.15	-31	10,103	-0.31%
2024/03/25	3	40.17	3	40.22	39.90	0	10,099	0.00%
2024/03/22	8	40.51	3	40.35	40.20	5	10,107	0.05%
2024/03/21	5	40.05	1	40.00	40.30	4	10,097	0.04%
2024/03/20	5	40.01	32	39.80	39.65	-27	10,091	-0.27%
2024/03/19	6	39.81	2.5	39.98	39.80	3.5	10,154	0.03%
2024/03/18	0.1	39.50	1.7	39.45	39.65	-1.6	10,366	-0.02%
2024/03/15	0	0.00	1	39.15	39.80	-1	10,478	-0.01%
2024/03/14	1	39.40	3	39.13	39.20	-2	10,726	-0.02%
2024/03/13	7.1	39.37	11.2	39.20	39.05	-4	10,774	-0.04%
2024/03/12	14	40.34	15	40.30	40.30	-1	10,779	-0.01%
2024/03/11	12	39.67	0	0.00	40.00	12	10,904	0.11%
2024/03/08	9.1	39.97	1	40.30	39.85	8.1	11,025	0.07%
2024/03/07	9.4	40.36	7	40.45	40.00	2.4	11,118	0.02%
2024/03/06	3.1	41.62	0	0.00	41.10	3.1	11,233	0.03%
2024/03/05	0	0.00	5	41.92	41.60	-5	11,387	-0.04%
2024/03/04	10.2	41.98	5.3	42.03	41.80	4.9	11,485	0.04%
2024/03/01	14	42.51	2	42.38	42.25	12	11,617	0.10%
2024/02/29	9.1	41.84	49.2	41.68	42.60	-40.1	11,708	-0.34%
2024/02/27	27	40.21	7	39.91	39.50	20	11,723	0.17%
2024/02/26	5.1	40.74	3	40.80	40.60	2.1	13,446	0.02%
2024/02/23	27	41.08	2	40.70	40.55	25	15,113	0.17%
2024/02/22	11	41.53	1	42.00	41.50	10	15,239	0.07%
2024/02/21	70.2	42.06	23	41.96	41.45	47.2	15,179	0.31%
2024/02/20	42	43.64	25	44.45	42.85	17	14,721	0.12%
2024/02/19	47	43.71	18	43.75	43.85	29	14,197	0.20%
2024/02/16	6	43.84	36	43.41	43.55	-30	13,967	-0.21%
2024/02/15	0	0.00	22	42.31	42.20	-22	13,696	-0.16%
2024/02/05	8	41.19	2	41.83	41.70	6	13,589	0.04%
2024/02/02	14	41.58	3	42.03	41.35	11	13,461	0.08%
2024/02/01	28	41.80	156.1	42.01	42.00	-128.1	13,292	-0.96%	大賣/鉅額交易
2024/01/31	28	40.80	28	41.06	40.80	0	12,842	0.00%
2024/01/30	18	40.81	22.1	40.92	40.50	-4.1	12,741	-0.03%
2024/01/29	2	40.60	11	40.50	40.65	-9	12,517	-0.07%
2024/01/26	6	39.04	1.3	39.08	38.90	4.7	12,381	0.04%
2024/01/25	0	0.00	2.3	39.45	39.35	-2.3	12,422	-0.02%
2024/01/24	2	40.00	4	39.88	39.85	-2	12,460	-0.02%
2024/01/23	2	40.05	52	39.82	40.05	-50	12,528	-0.40%
2024/01/22	3	39.30	2	39.23	39.45	1	12,543	0.01%
2024/01/19	2	38.78	0	0.00	38.85	2	12,579	0.02%
2024/01/18	6	37.86	7	38.14	38.30	-1	12,595	-0.01%
2024/01/17	5.1	38.15	11.5	38.37	37.90	-6.4	12,633	-0.05%
2024/01/16	7	38.85	1	38.80	38.85	6	12,610	0.05%
2024/01/15	13	39.00	3	39.32	39.35	10	12,657	0.08%
2024/01/12	7	39.35	0	0.00	38.95	7	12,760	0.05%
2024/01/11	3	39.68	13	39.60	39.45	-10	12,847	-0.08%
2024/01/10	10	38.53	14	38.43	38.75	-4	12,892	-0.03%
2024/01/09	10	39.15	0	0.00	38.90	10	12,968	0.08%
2024/01/08	2	39.80	3	39.75	39.90	-1	13,101	-0.01%
2024/01/05	5	39.94	1	39.75	39.65	4	13,182	0.03%
2024/01/04	4.2	39.95	3	39.95	39.75	1.2	13,377	0.01%
2024/01/03	3	40.18	1	40.20	40.10	2	13,467	0.01%
2024/01/02	1	40.90	1	41.10	40.85	0	13,473	0.00%
2023/12/29	2	41.03	2	41.40	41.10	0	13,509	0.00%
2023/12/28	19	41.38	10	41.44	41.25	9	13,529	0.07%
2023/12/27	10.2	41.36	6	41.34	40.90	4.2	13,590	0.03%
2023/12/26	0	0.00	2	41.15	41.30	-2	13,787	-0.01%
2023/12/25	0	0.00	20	40.79	40.50	-20	13,817	-0.14%
2023/12/22	46	40.63	25	40.72	40.45	21	13,842	0.15%
2023/12/21	1	40.55	13	40.55	40.55	-12	13,877	-0.09%
2023/12/20	20	40.77	2	40.73	40.90	18	13,918	0.13%
2023/12/19	0	0.00	2	39.80	40.00	-2	13,976	-0.01%
2023/12/18	3.2	40.30	0	0.00	40.05	3.2	14,091	0.02%
2023/12/15	4	40.87	2	40.75	40.50	2	14,169	0.01%
2023/12/14	4	40.51	1	40.80	40.55	3	14,320	0.02%
2023/12/13	13.1	40.52	9	40.72	40.05	4.1	14,340	0.03%
2023/12/12	63	41.72	58	42.14	41.25	5	14,203	0.04%
2023/12/11	75	42.29	23	42.20	42.00	52	14,209	0.37%
2023/12/08	9	41.86	1	41.75	41.75	8	14,044	0.06%
2023/12/07	7	42.14	10.1	42.09	41.80	-3.1	14,679	-0.02%
2023/12/06	14	41.81	10	41.50	41.50	4	14,734	0.03%
2023/12/05	61	41.59	5	41.05	41.60	56	14,713	0.38%
2023/12/04	7	41.79	7	41.79	41.25	0	14,650	0.00%
2023/12/01	7	42.30	6.1	42.11	42.10	0.9	14,631	0.01%
2023/11/30	37	42.17	12.1	42.01	41.90	24.9	14,758	0.17%
2023/11/29	26	41.75	12.1	42.11	41.65	13.9	14,853	0.09%
2023/11/28	41.2	41.94	11.3	42.13	41.80	29.9	15,043	0.20%
2023/11/27	61	42.51	21	42.88	42.30	40	14,918	0.27%
2023/11/24	19.3	43.49	29	43.73	43.70	-9.7	14,718	-0.07%
2023/11/23	93.1	44.73	62.2	44.79	43.75	30.9	14,331	0.22%
2023/11/22	33	43.76	65.6	42.78	44.10	-32.6	12,667	-0.26%
2023/11/21	27	40.64	13	40.17	40.70	14	11,159	0.13%
2023/11/20	8	39.10	7	38.91	39.45	1	11,274	0.01%
2023/11/17	10.2	38.92	8	39.09	38.95	2.2	11,838	0.02%
2023/11/16	5.1	39.45	16.3	39.42	39.45	-11.2	12,003	-0.09%
2023/11/15	21	38.41	11	38.22	38.35	10	11,935	0.08%
2023/11/14	12.2	37.34	4.2	37.98	37.15	8	12,047	0.07%
2023/11/13	21.1	37.46	19	37.79	38.40	2.1	12,162	0.02%
2023/11/10	2	39.00	1	38.90	39.10	1	12,194	0.01%
2023/11/09	4	38.96	3	39.10	39.00	1	12,456	0.01%
2023/11/08	13	39.92	12	39.57	39.55	1	12,864	0.01%
2023/11/07	4	39.49	4	39.31	39.20	0	13,105	0.00%
2023/11/06	8	39.43	1.3	39.38	39.55	6.8	14,180	0.05%
2023/11/03	26.2	39.07	6.1	38.81	38.80	20	14,553	0.14%
2023/11/02	6.1	38.72	4	38.65	38.60	2.1	14,975	0.01%
2023/11/01	0.3	38.11	1.1	37.96	38.00	-0.8	15,472	-0.01%
2023/10/31	3.6	38.31	3.2	38.45	38.00	0.5	15,773	0.00%
2023/10/30	1.4	39.19	11.2	39.29	39.20	-9.8	16,754	-0.06%
2023/10/27	4	38.76	3	38.77	38.55	1	17,835	0.01%
2023/10/26	0.4	39.22	6.2	39.13	38.95	-5.9	19,965	-0.03%
2023/10/25	1.2	39.89	2	40.13	39.70	-0.8	20,822	0.00%
2023/10/24	13.1	39.70	15.2	39.97	40.00	-2.1	21,932	-0.01%
2023/10/23	22.2	39.73	13.1	39.41	39.50	9	22,787	0.04%
2023/10/20	14.3	39.18	6	39.25	39.40	8.3	23,267	0.04%
2023/10/19	0.2	39.65	1	39.75	39.70	-0.8	23,658	0.00%
2023/10/18	6.2	40.41	19	39.99	39.95	-12.9	24,055	-0.05%
2023/10/17	23.2	40.89	14	41.00	40.70	9.2	24,732	0.04%
2023/10/16	27.2	41.73	18	41.50	41.45	9.2	25,612	0.04%
2023/10/13	20.8	43.46	14	42.80	42.80	6.8	27,961	0.02%
2023/10/12	2.1	43.43	3	44.02	43.45	-1	30,081	0.00%
2023/10/11	2	42.94	5	42.50	42.35	-3	30,210	-0.01%
2023/10/06	2	43.90	3	43.78	43.70	-1	30,670	0.00%
2023/10/05	11	44.61	10	44.30	44.30	1	31,388	0.00%
2023/10/04	4.7	43.76	3	43.80	43.85	1.7	31,815	0.01%
2023/10/03	20	44.86	10	44.71	44.20	10	32,722	0.03%
2023/10/02	3	45.12	12	44.87	45.45	-9	33,628	-0.03%
2023/09/28	3	43.72	10	43.66	43.70	-7	34,336	-0.02%
2023/09/27	1	43.05	1	42.75	43.10	0	35,761	0.00%
2023/09/26	17.1	43.58	14	43.32	43.20	3.1	37,794	0.01%
2023/09/25	9	43.49	5	43.63	43.45	4	38,974	0.01%
2023/09/22	3.3	42.71	8.3	43.11	43.50	-5	39,302	-0.01%
2023/09/21	13.5	42.64	28.1	42.50	42.60	-14.6	39,267	-0.04%
2023/09/20	32.3	43.30	17	43.31	43.15	15.3	39,189	0.04%
2023/09/19	27.5	44.15	7.1	43.87	43.40	20.3	39,311	0.05%
2023/09/18	16	44.91	4	44.80	44.65	12	39,690	0.03%
2023/09/15	11.1	46.19	11	45.78	45.75	0.1	40,063	0.00%
2023/09/14	8.2	45.48	3.2	45.47	45.70	5	40,128	0.01%
2023/09/13	13.9	45.29	11	45.10	45.05	2.9	40,247	0.01%
2023/09/12	30.8	46.62	13	46.63	45.40	17.8	40,652	0.04%
2023/09/11	8.6	44.73	6	44.67	44.85	2.6	40,603	0.01%
2023/09/08	6.3	46.12	10	46.17	45.80	-3.7	40,753	-0.01%
2023/09/07	26.1	47.08	4	47.33	47.00	22.1	40,959	0.05%
2023/09/06	22.4	47.35	39	47.31	47.35	-16.6	41,183	-0.04%
2023/09/05	40.1	47.08	19	47.16	47.20	21.1	41,306	0.05%
2023/09/04	9.1	45.08	9	45.50	45.90	0.1	41,445	0.00%
2023/09/01	26	47.21	21	46.42	46.35	5	41,770	0.01%
2023/08/31	1.1	46.43	8	46.05	46.45	-6.9	42,779	-0.02%
2023/08/30	22.1	46.89	15	46.49	46.45	7.1	44,062	0.02%
2023/08/29	9.1	46.52	4	46.70	46.55	5.1	45,482	0.01%
2023/08/28	66.4	46.26	22	46.30	46.35	44.4	46,384	0.10%
2023/08/25	16.2	47.15	5	47.26	46.85	11.2	46,902	0.02%
2023/08/24	35.9	47.89	32	47.97	47.10	3.9	46,948	0.01%
2023/08/23	147.4	48.58	65	47.98	47.85	82.4	47,201	0.17%	大買/
2023/08/22	19	50.42	22	50.21	49.90	-3	46,884	-0.01%
2023/08/21	24	50.60	15	50.41	50.40	9	46,749	0.02%
2023/08/18	65.4	51.56	38.3	51.20	50.20	27.1	47,029	0.06%
2023/08/17	45.4	51.28	67.4	51.52	51.90	-22	47,268	-0.05%
2023/08/16	39.1	50.40	45.2	50.50	50.60	-6.2	47,831	-0.01%
2023/08/15	19	50.49	55.3	50.75	50.80	-36.3	48,675	-0.07%
2023/08/14	43.3	49.68	42	49.49	49.10	1.3	49,027	0.00%
2023/08/11	45.8	51.18	14	51.17	50.90	31.8	48,792	0.07%
2023/08/10	165.8	51.68	69	51.22	50.90	96.8	48,516	0.20%	大買/
2023/08/09	71.7	53.47	64.6	53.18	52.90	7.1	47,486	0.01%
2023/08/08	47	54.20	55.2	54.34	54.30	-8.2	47,202	-0.02%
2023/08/07	35.7	53.25	77	53.90	54.60	-41.3	46,958	-0.09%
2023/08/04	16.9	51.37	34.5	51.85	52.30	-17.6	46,645	-0.04%
2023/08/02	97.4	51.93	45	52.23	51.20	52.4	46,533	0.11%
2023/08/01	73.3	55.58	75.3	55.37	54.20	-2	45,650	0.00%
2023/07/31	109.4	57.45	153.7	57.51	55.50	-44.3	44,794	-0.10%	大買/大賣/
2023/07/28	51.4	54.38	49.5	54.70	54.90	1.9	42,884	0.00%
2023/07/27	43	53.12	99.1	53.36	54.40	-56.1	42,240	-0.13%
2023/07/26	89.8	51.40	46.1	51.46	51.80	43.7	41,399	0.11%
2023/07/25	70.4	52.31	28	52.89	51.80	42.4	41,221	0.10%
2023/07/24	51.3	51.88	32	51.92	51.70	19.3	41,224	0.05%
2023/07/21	36.7	53.22	42	53.37	53.30	-5.3	41,214	-0.01%
2023/07/20	55.1	55.03	42.5	55.25	54.40	12.6	41,816	0.03%
2023/07/19	57.1	53.81	68	53.95	55.00	-10.9	41,858	-0.03%
2023/07/18	122.3	55.10	79	55.46	52.70	43.3	42,707	0.10%	大買/
2023/07/17	91	54.61	111.3	55.20	56.10	-20.2	42,738	-0.05%	大賣/
2023/07/14	7.1	51.24	18	51.15	51.20	-10.9	41,616	-0.03%
2023/07/13	37.5	51.26	21	50.77	50.00	16.5	41,722	0.04%
2023/07/12	21.1	51.80	47	52.03	51.80	-25.9	41,607	-0.06%
2023/07/11	33.1	50.82	18	51.13	50.50	15.1	40,894	0.04%
2023/07/10	75.4	51.92	25.1	51.73	51.10	50.3	40,558	0.12%
2023/07/07	69	52.40	68	52.92	53.10	1	39,683	0.00%
2023/07/06	59.1	53.01	94.1	52.57	52.20	-35.1	38,769	-0.09%
2023/07/05	50	54.10	136.6	54.33	53.60	-86.6	37,858	-0.23%	大賣/
2023/07/04	176	50.44	99.1	51.03	50.90	76.9	36,367	0.21%	大買/
2023/07/03	78	49.08	58.6	49.39	48.90	19.4	34,318	0.06%
2023/06/30	18	45.95	11	45.94	46.45	7	33,156	0.02%
2023/06/29	3	44.26	4	44.31	44.10	-1	32,804	0.00%
2023/06/28	12.1	44.67	0	0.00	44.30	12.1	32,764	0.04%
2023/06/27	19.1	44.77	1	44.50	44.50	18.1	32,815	0.06%
2023/06/26	14.2	46.51	120	46.93	45.55	-105.8	32,644	-0.32%	大賣/鉅額交易
2023/06/21	160	48.29	111.6	48.11	48.80	48.4	32,215	0.15%	大買/大賣/
2023/06/20	5.1	47.05	10	47.16	46.90	-4.9	31,953	-0.02%
2023/06/19	22.5	46.90	7	46.95	46.65	15.5	31,896	0.05%
2023/06/16	26.4	48.26	11	48.34	47.70	15.4	31,826	0.05%
2023/06/15	25.3	48.04	20.2	48.33	48.45	5.1	31,480	0.02%
2023/06/14	36.1	47.21	4	47.19	47.00	32.1	31,053	0.10%
2023/06/13	16.3	47.20	37	47.21	47.55	-20.7	30,911	-0.07%
2023/06/12	3	47.98	9	48.23	47.60	-6	30,884	-0.02%
2023/06/09	5	47.79	9	47.97	47.90	-4	30,833	-0.01%
2023/06/08	20.4	47.61	64	47.06	47.20	-43.6	30,866	-0.14%
2023/06/07	71.4	48.11	27	48.33	48.10	44.4	30,694	0.14%
2023/06/06	139.1	49.07	63	48.86	49.20	76.1	30,757	0.25%	大買/
2023/06/05	128	51.43	83	51.21	51.20	45	30,189	0.15%	大買/
2023/06/02	48	47.91	60.1	48.47	49.85	-12.1	29,311	-0.04%
2023/06/01	19	45.82	24.1	45.94	45.35	-5.1	28,629	-0.02%
2023/05/31	18	44.94	40.2	45.12	45.00	-22.2	27,799	-0.08%
2023/05/30	15	44.10	14	43.70	43.60	1	27,272	0.00%
2023/05/29	31.2	44.46	54.2	44.30	44.05	-23	27,500	-0.08%
2023/05/26	12.2	43.02	99	42.90	42.15	-86.8	27,080	-0.32%
2023/05/25	14	43.88	21	44.06	43.50	-7	27,046	-0.03%
2023/05/24	9	44.24	8	44.41	43.90	1	27,509	0.00%
2023/05/23	15.5	44.14	37	43.82	43.70	-21.5	28,127	-0.08%
2023/05/22	101.3	44.68	23.5	43.90	43.70	77.8	27,785	0.28%	大買/
2023/05/19	54.1	43.21	27.3	43.81	42.50	26.8	26,995	0.10%
2023/05/18	19	41.33	31.4	41.95	42.20	-12.4	26,067	-0.05%
2023/05/17	10	39.77	8	40.00	39.95	2	25,602	0.01%
2023/05/16	23	39.21	0	0.00	39.25	23	25,599	0.09%
2023/05/15	8.1	39.08	0	0.00	38.95	8.1	25,739	0.03%
2023/05/12	6	39.55	0	0.00	39.55	6	26,196	0.02%
2023/05/11	13.4	38.85	56	38.89	38.80	-42.6	27,085	-0.16%
2023/05/10	7.1	40.54	4	40.03	40.10	3.1	27,456	0.01%
2023/05/09	24	41.69	13	41.05	40.85	11	28,203	0.04%
2023/05/08	5	42.30	32	42.14	42.55	-27	28,589	-0.09%
2023/05/05	38	41.56	1	41.80	41.70	37	28,955	0.13%
2023/05/04	4.2	41.86	5	41.98	42.25	-0.8	29,544	0.00%
2023/05/03	27.2	42.45	2	42.68	42.10	25.2	30,042	0.08%
2023/05/02	21	43.14	14.1	43.19	43.20	6.9	30,939	0.02%
2023/04/28	42	43.35	41	43.58	42.30	1	31,074	0.00%
2023/04/27	75.1	42.95	47	43.45	43.45	28.1	30,334	0.09%
2023/04/26	23	42.09	28	41.67	42.75	-5	29,778	-0.02%
2023/04/25	40.1	43.38	19	42.77	43.00	21.1	29,262	0.07%
2023/04/24	37	44.86	28	44.65	45.50	9	28,135	0.03%
2023/04/21	51	43.88	66.1	44.09	43.60	-15.1	27,259	-0.06%
2023/04/20	116.1	45.00	143.4	44.72	44.10	-27.3	25,445	-0.11%	大買/大賣/
2023/04/19	12	41.38	66.9	42.46	43.60	-54.9	22,841	-0.24%
2023/04/18	36	40.48	31	39.95	39.65	5	21,741	0.02%
2023/04/17	21	39.73	51.2	40.18	40.45	-30.2	21,293	-0.14%
2023/04/14	27.4	38.43	17	38.29	38.20	10.4	20,859	0.05%
2023/04/13	49	38.89	11	38.69	38.70	38	20,818	0.18%
2023/04/12	12	39.30	12	39.53	39.55	0	20,666	0.00%
2023/04/11	15	39.38	51	39.56	39.10	-36	20,577	-0.17%
2023/04/10	7	39.01	9	39.12	38.90	-2	20,426	-0.01%
2023/04/07	11	38.77	9	38.80	38.80	2	20,339	0.01%
2023/04/06	11	38.53	15	38.32	38.25	-4	20,286	-0.02%
2023/03/31	10	38.25	34	38.52	38.55	-24	20,243	-0.12%
2023/03/30	31.2	38.28	10	38.27	38.25	21.2	20,171	0.11%
2023/03/29	35	38.34	13	38.25	38.20	22	20,138	0.11%
2023/03/28	21	38.63	18	38.26	38.25	3	20,130	0.02%
2023/03/27	19	39.51	14	39.19	39.00	5	19,980	0.03%
2023/03/24	32	39.08	23	39.24	39.15	9	19,905	0.05%
2023/03/23	70	39.35	33	39.24	38.95	37	19,818	0.19%
2023/03/22	27	40.40	20	40.26	40.05	7	19,608	0.04%
2023/03/21	34	40.68	18	40.92	40.55	16	19,464	0.08%
2023/03/20	26.2	39.66	19	39.85	40.00	7.2	19,267	0.04%
2023/03/17	20.2	40.41	102	40.20	40.20	-81.8	19,160	-0.43%	大賣/
2023/03/16	13	40.09	9	40.11	40.30	4	18,916	0.02%
2023/03/15	1	40.95	47	41.16	40.65	-46	18,713	-0.25%
2023/03/14	17	40.47	19	40.61	40.45	-2	18,427	-0.01%
2023/03/13	3	40.48	11	40.03	40.40	-8	18,211	-0.04%
2023/03/10	30.3	40.00	17	39.69	39.60	13.3	18,022	0.07%
2023/03/09	66.1	41.32	31	40.96	41.00	35.1	17,743	0.20%
2023/03/08	56	42.11	74.1	41.98	42.60	-18.1	17,033	-0.11%
2023/03/07	14	41.49	18	41.54	41.25	-4	16,222	-0.02%
2023/03/06	27	40.94	48.3	41.03	40.95	-21.3	15,670	-0.14%
2023/03/03	17	39.31	15	39.62	39.15	2	14,883	0.01%
2023/03/02	29.1	39.35	3	39.57	39.30	26.1	14,712	0.18%
2023/03/01	6	39.27	23	39.68	39.70	-17	14,472	-0.12%
2023/02/24	37	38.21	23	38.12	38.00	14	13,947	0.10%
2023/02/23	33	39.13	14.3	39.21	38.90	18.7	13,626	0.14%
2023/02/22	45	39.47	8	39.61	39.25	37	13,325	0.28%
2023/02/21	51.3	39.16	66.4	39.47	41.35	-15.1	12,743	-0.12%
2023/02/20	15	38.16	27	38.19	38.00	-12	11,775	-0.10%
2023/02/17	1	37.70	6	37.79	37.85	-5	11,738	-0.04%
2023/02/16	3	37.47	7	37.48	37.45	-4	11,607	-0.03%
2023/02/15	10.2	37.40	3	37.27	36.95	7.2	11,476	0.06%
2023/02/14	19	37.29	6	37.17	36.80	13	11,304	0.11%
2023/02/13	6	37.65	2	37.63	37.40	4	11,196	0.04%
2023/02/10	15	38.39	13	38.95	37.80	2	11,041	0.02%
2023/02/09	28	38.22	76.3	38.54	38.75	-48.3	10,531	-0.46%
2023/02/08	37.1	37.49	40	37.70	36.85	-2.9	9,585	-0.03%
2023/02/07	55.2	36.51	37	37.23	37.85	18.2	8,994	0.20%
2023/02/06	38	37.74	16.1	37.89	38.35	21.9	8,026	0.27%
2023/02/03	14	37.93	15.4	38.02	38.30	-1.4	7,409	-0.02%
2023/02/02	34	36.99	244	37.47	38.00	-210	6,824	-3.08%	大賣/鉅額交易
2023/02/01	7	36.21	34.1	35.89	36.45	-27.1	5,941	-0.46%
2023/01/31	36	34.20	107.1	35.12	35.20	-71.1	5,156	-1.38%	大賣/
2023/01/30	1	32.60	126	32.53	32.60	-125	4,049	-3.09%	大賣/鉅額交易
2023/01/16	2	29.25	0	0.00	29.15	2	3,596	0.06%
2023/01/13	6.2	29.32	0	0.00	29.20	6.2	3,613	0.17%
2023/01/12	1	29.60	0	0.00	29.35	1	3,685	0.03%
2023/01/11	3.2	29.92	2	29.85	29.70	1.2	3,685	0.03%
2023/01/10	2	29.75	3.1	29.76	29.65	-1.1	3,701	-0.03%
2023/01/09	4	30.34	2.1	30.38	30.40	1.9	3,687	0.05%
2023/01/05	0	0.00	87	30.56	30.40	-87	3,744	-2.32%
2023/01/04	2.1	30.86	5	31.04	30.65	-2.9	3,743	-0.08%
2023/01/03	0	0.00	49	30.41	30.60	-49	3,722	-1.32%
2022/12/29	11	29.30	0	0.00	29.45	11	3,859	0.29%
2022/12/28	2	30.00	0	0.00	29.80	2	3,871	0.05%
2022/12/27	3	30.50	4	30.39	30.35	-1	3,897	-0.03%
2022/12/26	0	0.00	2	30.35	30.30	-2	3,913	-0.05%
2022/12/23	3	29.90	3	30.35	30.40	0	3,938	0.00%
2022/12/22	8	30.43	8	30.15	30.15	0	4,023	0.00%
2022/12/20	5	30.75	1	29.75	29.75	4	4,113	0.10%
2022/12/19	1	30.35	2	30.40	30.40	-1	4,133	-0.02%
2022/12/16	4	30.55	7	30.25	30.10	-3	4,159	-0.07%
2022/12/15	3	31.03	2	30.95	31.00	1	4,148	0.02%
2022/12/14	0	0.00	16	30.76	30.85	-16	4,128	-0.39%
2022/12/13	0	0.00	1	30.40	30.35	-1	4,218	-0.02%
2022/12/12	1	30.15	5	30.30	30.25	-4	4,227	-0.09%
2022/12/09	7	30.60	8	30.09	30.05	-1	4,290	-0.02%
2022/12/08	0	0.00	5	29.95	29.90	-5	4,284	-0.12%
2022/12/07	14	30.07	10	29.95	29.90	4	4,285	0.09%
2022/12/06	9	30.48	4	30.35	30.20	5	4,259	0.12%
2022/12/05	156	31.22	21	31.10	31.10	135	4,283	3.15%	大買/鉅額交易
2022/12/02	34	31.08	44	31.08	30.90	-10	4,236	-0.24%
2022/12/01	22	30.33	14	30.52	30.35	8	4,090	0.20%
2022/11/30	13	30.11	10	30.10	30.00	3	4,014	0.07%
2022/11/29	0	0.00	4	30.08	30.15	-4	4,026	-0.10%
2022/11/28	2	29.80	4	29.83	29.80	-2	4,023	-0.05%
2022/11/25	5	30.00	4	30.23	29.85	1	4,051	0.02%
2022/11/24	2	29.85	7	29.69	29.95	-5	4,013	-0.12%
2022/11/23	2	29.30	6	29.35	29.35	-4	3,981	-0.10%
2022/11/22	6	29.35	2	29.38	29.30	4	4,025	0.10%
2022/11/21	1	29.80	0	0.00	29.65	1	4,037	0.02%
2022/11/18	15	30.09	13	29.85	29.60	2	4,047	0.05%
2022/11/17	5	30.17	13	30.45	30.05	-8	4,006	-0.20%
2022/11/16	20	30.17	22	30.35	29.90	-2	3,918	-0.05%
2022/11/15	9	30.13	28	30.31	30.40	-19	3,853	-0.49%
2022/11/14	2	29.30	15	29.35	29.55	-13	3,646	-0.36%
2022/11/11	9	29.25	2	29.18	29.15	7	3,639	0.19%
2022/11/10	7	29.37	1	29.15	29.05	6	3,731	0.16%
2022/11/09	12	29.78	7	29.93	29.45	5	3,743	0.13%
2022/11/08	13	29.65	6	29.53	29.50	7	3,698	0.19%
2022/11/07	9	29.72	3	29.80	29.55	6	3,673	0.16%
2022/11/04	13	29.66	12	29.78	29.85	1	3,647	0.03%
2022/11/03	6	28.45	9	28.91	29.00	-3	3,582	-0.08%
2022/11/02	6	28.59	30	28.71	28.75	-24	3,572	-0.67%
2022/11/01	11	28.18	9.3	28.18	28.40	1.7	3,575	0.05%
2022/10/31	4.3	27.75	17	27.78	27.60	-12.7	3,581	-0.35%
2022/10/28	5	27.72	1	27.35	27.40	4	3,635	0.11%
2022/10/27	4	27.78	1	27.75	27.85	3	3,700	0.08%
2022/10/26	13	27.85	0.1	28.00	27.60	12.9	3,758	0.34%
2022/10/25	0	0.00	1	27.65	27.65	-1	3,875	-0.03%
2022/10/24	1	27.80	0	0.00	27.40	1	4,217	0.02%
2022/10/21	0.1	27.55	0	0.00	27.45	0.1	4,228	0.00%
2022/10/20	6	27.75	0	0.00	27.30	6	4,225	0.14%
2022/10/19	1.3	27.87	2	28.55	27.85	-0.7	4,199	-0.02%
2022/10/18	8	28.17	16	28.21	28.25	-8	4,225	-0.19%
2022/10/17	1	27.55	14	27.68	27.80	-13	4,251	-0.31%
2022/10/14	0	0.00	1	28.00	28.15	-1	4,281	-0.02%
2022/10/13	39	27.93	13	27.40	27.20	26	4,332	0.60%
2022/10/12	2.2	28.56	1	28.70	28.70	1.2	4,314	0.03%
2022/10/11	3	28.80	1	28.65	28.75	2	4,388	0.05%
2022/10/07	4	29.79	10	29.75	29.60	-6	4,430	-0.14%
2022/10/06	12	29.79	21	29.84	29.85	-9	4,486	-0.20%
2022/10/05	5	29.01	20	29.05	28.90	-15	4,372	-0.34%
2022/10/04	7	28.54	1	28.75	28.75	6	4,383	0.14%
2022/10/03	3	28.05	4	28.00	28.00	-1	4,462	-0.02%
2022/09/30	8	27.65	0	0.00	28.15	8	4,609	0.17%
2022/09/29	14	28.63	22	28.57	28.20	-8	4,664	-0.17%
2022/09/28	14.1	28.22	1	28.70	27.75	13.1	4,663	0.28%
2022/09/27	9	27.92	0	0.00	28.20	9	4,600	0.20%
2022/09/26	23.2	28.24	1	27.95	27.80	22.2	4,633	0.48%
2022/09/23	1	29.50	0	0.00	29.50	1	4,634	0.02%
2022/09/22	11	29.82	11	30.03	29.95	0	4,673	0.00%
2022/09/21	8	30.20	4	30.25	30.05	4	4,752	0.08%
2022/09/20	0	0.00	6	29.93	30.30	-6	4,883	-0.12%
2022/09/19	17.2	29.12	10	28.95	28.85	7.2	4,809	0.15%
2022/09/16	5	30.00	2.2	29.92	29.60	2.9	4,830	0.06%
2022/09/15	1	29.90	19	30.01	29.55	-18	4,799	-0.38%
2022/09/14	2	28.65	2	29.05	29.45	0	4,721	0.00%
2022/09/13	2	29.40	2	29.15	29.20	0	4,755	0.00%
2022/09/12	6	29.26	4	29.30	29.30	2	4,786	0.04%
2022/09/08	5.2	28.25	5	28.60	28.90	0.2	4,750	0.00%
2022/09/07	1	28.05	32	28.10	28.10	-31	4,776	-0.65%
2022/09/06	6	29.02	5	28.60	28.50	1	4,865	0.02%
2022/09/05	37	28.98	17	28.80	28.85	20	4,866	0.41%
2022/09/02	31	29.59	9	29.56	29.45	22	4,858	0.45%
2022/09/01	6	29.80	8	29.55	29.55	-2	4,867	-0.04%
2022/08/31	5	29.62	9	30.21	30.30	-4	4,882	-0.08%
2022/08/30	2	29.75	10	29.50	29.55	-8	4,830	-0.17%
2022/08/29	15.3	29.61	17	29.45	29.50	-1.8	4,860	-0.04%
2022/08/26	6	30.98	17	30.69	30.60	-11	4,817	-0.23%
2022/08/25	3	30.53	17	30.56	30.70	-14	4,802	-0.29%
2022/08/24	0	0.00	1	30.60	30.35	-1	4,814	-0.02%
2022/08/23	13	30.32	5	30.35	30.35	8	4,826	0.17%
2022/08/22	6	31.10	8	30.99	30.55	-2	4,838	-0.04%
2022/08/19	9	30.69	12	30.55	30.55	-3	4,798	-0.06%
2022/08/18	10	30.25	21	30.51	30.50	-11	4,790	-0.23%
2022/08/17	67.2	30.36	16	30.30	30.25	51.2	4,779	1.07%
2022/08/16	3	31.32	0	0.00	31.20	3	4,682	0.06%
2022/08/15	0	0.00	26	31.11	31.25	-26	4,692	-0.55%
2022/08/12	0	0.00	2	30.43	30.50	-2	4,800	-0.04%
2022/08/11	1	30.35	6	30.63	30.30	-5	4,891	-0.10%
2022/08/10	0	0.00	3	30.43	30.30	-3	4,986	-0.06%
2022/08/09	1	29.70	3	30.02	30.10	-2	4,986	-0.04%
2022/08/08	12	29.18	1	29.25	29.70	11	4,982	0.22%
2022/08/05	1	30.00	20	30.25	29.95	-19	4,964	-0.38%
2022/08/04	1	29.60	3	30.30	29.90	-2	4,959	-0.04%
2022/08/03	33	30.61	0	0.00	30.50	33	4,927	0.67%
2022/08/02	4	31.46	1	31.45	31.35	3	4,893	0.06%
2022/08/01	12	31.99	39	32.06	31.95	-27	4,889	-0.55%
2022/07/29	2	31.03	9	31.58	31.90	-7	4,757	-0.15%
2022/07/28	0	0.00	13	30.45	30.40	-13	4,468	-0.29%
2022/07/27	0	0.00	2	30.15	30.60	-2	4,453	-0.04%
2022/07/26	23.1	30.35	8	30.12	30.10	15.1	4,433	0.34%
2022/07/25	15.1	30.99	4	30.96	31.00	11.1	4,395	0.25%
2022/07/22	15.1	31.68	2	31.68	31.35	13.1	4,372	0.30%
2022/07/21	2	31.20	10	31.62	31.75	-8	4,397	-0.18%
2022/07/20	8	31.64	11	31.42	31.20	-3	4,370	-0.07%
2022/07/19	5	30.85	9	31.44	31.50	-4	4,411	-0.09%
2022/07/18	21	31.22	20	31.15	31.05	1	4,407	0.02%
2022/07/15	7	30.94	8	31.04	31.10	-1	4,350	-0.02%
2022/07/14	2	30.15	0	0.00	30.90	2	4,320	0.05%
2022/07/12	15	29.47	8	29.43	29.25	7	4,282	0.16%
2022/07/11	1	30.65	7	30.34	30.20	-6	4,322	-0.14%
2022/07/08	12	30.03	20	30.13	30.30	-8	4,278	-0.19%
2022/07/07	2	28.40	5	28.66	28.90	-3	4,186	-0.07%
2022/07/06	14	28.87	8	28.56	28.60	6	4,222	0.14%
2022/07/05	1	28.05	1	28.15	28.10	0	4,306	0.00%
2022/07/04	5.2	27.63	5	27.97	27.55	0.2	4,364	0.00%
2022/07/01	16	28.91	16	29.17	28.35	0	4,636	0.00%
2022/06/30	11	28.87	3	29.55	28.80	8	4,741	0.17%
2022/06/29	12	30.25	7	30.28	30.20	5	4,745	0.11%
2022/06/28	4	30.30	41	30.61	30.80	-37	4,778	-0.77%
2022/06/27	7	30.00	9	29.96	29.80	-2	4,773	-0.04%
2022/06/24	6	29.49	5	29.58	29.80	1	4,888	0.02%
2022/06/23	10	28.89	12	28.97	28.90	-2	4,897	-0.04%
2022/06/22	4	28.48	0	0.00	28.45	4	5,049	0.08%
2022/06/21	0	0.00	1	28.65	28.75	-1	5,190	-0.02%
2022/06/20	1.4	27.72	0	0.00	27.20	1.4	5,300	0.03%
2022/06/17	2	28.00	3	28.10	28.30	-1	5,413	-0.02%
2022/06/16	1	29.10	0	0.00	28.60	1	5,606	0.02%
2022/06/15	6	29.35	0	0.00	29.35	6	5,699	0.11%
2022/06/13	2	28.48	1	28.40	28.45	1	5,760	0.02%
2022/06/09	6	29.82	1	29.80	29.65	5	6,019	0.08%
2022/06/08	0.1	29.90	1	29.85	29.70	-0.9	6,068	-0.01%
2022/06/06	10	29.30	0	0.00	29.30	10	6,325	0.16%
2022/06/01	2	29.45	1	29.40	29.45	1	6,505	0.02%
2022/05/31	0	0.00	1	29.30	29.15	-1	6,659	-0.02%
2022/05/30	1	29.30	0	0.00	29.40	1	6,732	0.01%
2022/05/27	0	0.00	1	28.90	28.90	-1	6,752	-0.01%
2022/05/26	1	28.80	2	28.60	28.55	-1	6,779	-0.01%
2022/05/25	5	28.73	0	0.00	28.95	5	6,813	0.07%
2022/05/23	5	29.00	1	28.90	28.80	4	6,884	0.06%
2022/05/20	10	30.16	33.1	29.93	29.40	-23.1	6,919	-0.33%
2022/05/19	15	29.16	13	29.54	29.60	2	6,804	0.03%
2022/05/18	8	29.11	68	29.10	29.45	-60	6,814	-0.88%
2022/05/17	0	0.00	3	28.20	28.50	-3	6,817	-0.04%
2022/05/16	1	27.50	0	0.00	27.35	1	6,873	0.01%
2022/05/13	4	27.20	1.4	27.40	27.50	2.6	6,923	0.04%
2022/05/12	4	26.88	10	26.95	26.55	-6	6,994	-0.09%
2022/05/11	23	27.44	0	0.00	27.25	23	7,008	0.33%
2022/05/10	2	27.45	1	27.60	27.45	1	7,051	0.01%
2022/05/09	2	27.55	11	27.57	27.15	-9	7,221	-0.12%
2022/05/06	79.6	28.96	0	0.00	28.70	79.6	7,247	1.10%
2022/05/05	0	0.00	4	29.75	29.75	-4	7,312	-0.05%
2022/05/04	3	28.93	0	0.00	29.10	3	7,306	0.04%
2022/05/03	1	28.90	1	28.75	28.75	0	7,377	0.00%
2022/04/28	1	29.15	5	28.95	28.85	-4	7,530	-0.05%
2022/04/27	1	28.35	2	28.43	28.75	-1	7,545	-0.01%
2022/04/26	3	29.35	1	29.60	29.20	2	7,622	0.03%
2022/04/25	9.2	29.60	1	30.00	29.20	8.2	7,678	0.11%
2022/04/22	5	31.20	0	0.00	31.05	5	7,645	0.07%
2022/04/21	18	31.61	0	0.00	31.60	18	7,709	0.23%
2022/04/20	0	0.00	4	32.25	32.30	-4	7,785	-0.05%
2022/04/19	1	31.75	3	32.13	32.05	-2	7,852	-0.03%
2022/04/18	11	31.92	7	31.78	31.30	4	8,049	0.05%
2022/04/15	7	31.91	2	31.93	31.90	5	8,136	0.06%
2022/04/14	3	32.53	0	0.00	32.30	3	8,330	0.04%
2022/04/13	7	32.56	6	32.66	32.85	1	8,546	0.01%
2022/04/12	5	32.31	1	32.55	32.50	4	9,449	0.04%
2022/04/11	127	33.01	4	32.85	32.70	123	9,696	1.27%	大買/鉅額交易
2022/04/08	2	34.43	7	34.28	34.15	-5	9,656	-0.05%
2022/04/07	96	35.05	93	34.84	34.05	3	9,718	0.03%
2022/04/06	57	35.46	12	35.64	35.70	45	9,652	0.47%
2022/04/01	18	35.29	4	35.60	35.90	14	9,998	0.14%
2022/03/31	13	35.98	4	35.74	35.50	9	11,313	0.08%
2022/03/30	13	35.40	36.1	35.53	35.95	-23.1	12,911	-0.18%
2022/03/29	38	35.05	31.1	35.65	34.90	6.9	13,307	0.05%
2022/03/28	16	35.08	19	35.13	35.55	-3	13,210	-0.02%
2022/03/25	25	36.10	7	35.94	35.60	18	13,187	0.14%
2022/03/24	8	35.72	6	35.75	35.50	2	13,079	0.02%
2022/03/23	138	35.46	26	35.56	35.35	112	13,109	0.85%	大買/鉅額交易
2022/03/22	3	34.85	67	35.54	35.70	-64	13,328	-0.48%
2022/03/21	6	35.17	17	35.26	35.10	-11	13,991	-0.08%
2022/03/18	2	33.65	12	34.29	34.35	-10	14,029	-0.07%
2022/03/17	7	33.48	13	33.78	33.75	-6	14,278	-0.04%
2022/03/16	22	33.34	16	33.17	32.95	6	14,679	0.04%
2022/03/15	9	33.11	16	33.43	32.85	-7	14,651	-0.05%
2022/03/14	37	33.79	27	33.47	33.45	10	14,637	0.07%
2022/03/11	5	34.66	20	34.73	34.75	-15	14,521	-0.10%
2022/03/10	13	34.60	3	34.65	34.35	10	14,539	0.07%
2022/03/09	11	33.73	54	33.38	34.00	-43	14,477	-0.30%
2022/03/08	26	32.44	21.1	32.41	32.15	5	14,571	0.03%
2022/03/07	20	33.08	9	33.21	33.00	11	14,967	0.07%
2022/03/04	9	34.71	24	34.94	34.40	-15	15,099	-0.10%
2022/03/03	43	34.38	58	34.36	34.25	-15	15,121	-0.10%
2022/03/02	1	33.25	2	33.50	33.60	-1	15,242	-0.01%
2022/03/01	2	33.90	3	33.77	33.85	-1	15,363	-0.01%
2022/02/25	6	33.43	2	33.88	33.25	4	15,621	0.03%
2022/02/24	3	33.32	10	33.43	33.30	-7	15,743	-0.04%
2022/02/23	25	34.44	26	34.40	34.60	-1	15,845	-0.01%
2022/02/22	19	34.29	22	34.00	34.20	-3	16,268	-0.02%
2022/02/21	18	35.11	9	35.24	35.20	9	16,631	0.05%
2022/02/18	6	35.16	9	35.14	35.55	-3	17,442	-0.02%
2022/02/17	9	34.92	17	35.09	34.95	-8	17,780	-0.04%
2022/02/16	1	34.90	10	34.88	34.85	-9	18,411	-0.05%
2022/02/15	2	34.20	5	34.22	33.90	-3	18,703	-0.02%
2022/02/14	13	33.59	10	33.73	33.60	3	19,805	0.02%
2022/02/11	3	34.45	4	34.53	34.50	-1	21,027	0.00%
2022/02/10	3	34.75	16	34.78	34.80	-13	21,483	-0.06%
2022/02/09	1	34.90	7	35.22	35.10	-6	21,905	-0.03%
2022/02/08	37	34.59	4	34.39	34.75	33	22,079	0.15%
2022/02/07	0	0.00	13	33.32	33.95	-13	22,587	-0.06%
2022/01/26	14	31.98	5	32.09	31.95	9	22,967	0.04%
2022/01/25	14	32.57	1	32.40	32.10	13	23,820	0.05%
2022/01/24	7	32.86	9	32.74	32.80	-2	24,747	-0.01%
2022/01/21	14.1	33.41	8	33.98	33.40	6.1	26,168	0.02%
2022/01/20	9	34.07	3	34.10	34.10	6	27,583	0.02%
2022/01/19	39	34.12	2	34.35	34.10	37	28,672	0.13%
2022/01/18	14	34.11	33	34.41	34.10	-19	29,621	-0.06%
2022/01/17	2	34.65	1	34.60	34.60	1	29,597	0.00%
2022/01/14	58	33.24	6	33.34	33.55	52	29,550	0.18%
2022/01/13	34.3	34.23	13	33.97	34.00	21.3	29,675	0.07%
2022/01/12	14.1	34.60	22	34.43	34.30	-8	29,584	-0.03%
2022/01/11	60	35.17	17	34.97	34.50	43	29,498	0.15%
2022/01/10	53	35.77	28	35.61	35.75	25	29,286	0.09%
2022/01/07	61.1	36.49	21	36.35	36.25	40.1	29,165	0.14%
2022/01/06	31	36.69	29	37.41	37.35	2	28,931	0.01%
2022/01/05	66	37.91	55.2	37.98	37.15	10.8	28,728	0.04%
2022/01/04	46	37.07	23	36.56	37.10	23	27,826	0.08%
2022/01/03	17	36.26	43	36.08	35.95	-26	27,520	-0.09%
2021/12/30	18	36.70	24	36.72	36.60	-6	27,480	-0.02%
2021/12/29	27	36.79	35.1	36.76	36.65	-8.1	27,441	-0.03%
2021/12/28	46	37.44	21	37.41	36.90	25	27,314	0.09%
2021/12/27	135.2	38.18	34	37.74	37.60	101.2	27,062	0.37%	大買/鉅額交易
2021/12/24	63	38.75	130	38.24	39.95	-67	26,024	-0.26%	大賣/
2021/12/23	33	36.22	58	36.50	36.35	-25	24,424	-0.10%
2021/12/22	13	35.16	10	35.20	35.20	3	24,030	0.01%
2021/12/21	10	35.00	13	35.06	35.15	-3	24,146	-0.01%
2021/12/20	16	35.03	21	35.34	35.30	-5	24,258	-0.02%
2021/12/17	22	35.23	9	35.22	35.20	13	24,494	0.05%
2021/12/16	23	35.95	70	36.02	36.00	-47	25,278	-0.19%
2021/12/15	86	36.79	53	36.63	35.00	33	25,333	0.13%
2021/12/14	27	35.11	30.1	35.70	35.60	-3.1	24,657	-0.01%
2021/12/13	34.2	35.78	24	35.58	35.50	10.2	24,521	0.04%
2021/12/10	11	35.70	248	35.63	36.00	-237	24,219	-0.98%	大賣/鉅額交易
2021/12/09	22	34.07	6	34.18	34.00	16	23,755	0.07%
2021/12/08	14	33.94	17	34.05	33.80	-3	23,674	-0.01%
2021/12/07	7	33.81	2	33.55	33.55	5	23,573	0.02%
2021/12/06	6	33.62	15	33.98	33.80	-9	23,497	-0.04%
2021/12/03	8.1	33.07	6	33.21	33.15	2.1	23,397	0.01%
2021/12/02	36	32.69	67	32.46	32.35	-31	23,306	-0.13%
2021/12/01	77	32.96	49.1	33.04	33.25	27.9	23,147	0.12%
2021/11/30	12	35.66	29	35.67	35.00	-17	22,756	-0.07%
2021/11/29	51	33.57	29.1	34.05	34.50	22	22,557	0.10%
2021/11/26	33	34.47	22.2	34.49	34.40	10.8	22,383	0.05%
2021/11/25	18.2	34.80	38	34.47	34.40	-19.8	22,180	-0.09%
2021/11/24	41.5	34.90	21	34.90	34.75	20.5	22,068	0.09%
2021/11/23	282.3	35.44	24	35.23	35.20	258.3	21,840	1.18%	大買/鉅額交易
2021/11/22	42.3	35.86	15	35.70	35.40	27.3	21,725	0.13%
2021/11/19	58.1	35.92	37	36.11	35.90	21.1	21,562	0.10%
2021/11/18	42.7	36.36	27	36.10	36.00	15.7	21,120	0.07%
2021/11/17	122	38.30	85	38.29	37.30	37	20,685	0.18%	大買/
2021/11/16	25.2	36.91	26	36.83	37.25	-0.8	19,849	0.00%
2021/11/15	23.1	37.28	96	37.26	37.25	-73	19,423	-0.38%
2021/11/12	24.2	35.67	4	35.89	35.85	20.2	18,705	0.11%
2021/11/11	63	37.55	37	37.94	36.25	26	18,338	0.14%
2021/11/10	23	37.16	258	36.72	37.10	-235	17,216	-1.36%	大賣/鉅額交易
2021/11/09	57	34.86	46	34.92	34.90	11	15,946	0.07%
2021/11/08	53	34.31	12	34.77	34.70	41	15,597	0.26%
2021/11/05	17	33.94	29	34.19	34.25	-12	15,295	-0.08%
2021/11/04	12	34.59	40	34.32	34.40	-28	14,950	-0.19%
2021/11/03	22	33.39	42	33.55	33.30	-20	14,421	-0.14%
2021/11/02	67.1	34.36	173.1	34.27	33.10	-106	14,291	-0.74%	大賣/鉅額交易
2021/11/01	93	35.89	87	35.97	36.30	6	13,606	0.04%
2021/10/29	168	33.40	213	33.82	34.60	-45	12,750	-0.35%	大買/大賣/
2021/10/28	165	32.41	183	32.52	32.20	-18	11,254	-0.16%	大買/大賣/
2021/10/27	65	30.02	151	30.92	31.95	-86	9,770	-0.88%	大賣/
2021/10/26	48	29.78	85	29.92	29.05	-37	8,702	-0.43%
2021/10/25	1	28.40	12	28.34	28.45	-11	7,660	-0.14%
2021/10/22	11	27.77	1	27.95	27.95	10	7,743	0.13%
2021/10/21	14	28.43	25	28.30	28.00	-11	8,139	-0.14%
2021/10/20	1	27.35	3	27.48	27.55	-2	7,934	-0.03%
2021/10/19	11	27.40	38	27.42	27.35	-27	7,935	-0.34%
2021/10/18	12	26.90	1	26.95	26.95	11	7,912	0.14%
2021/10/15	30	26.96	33	26.83	26.80	-3	7,937	-0.04%
2021/10/14	16	26.56	0	0.00	26.45	16	7,930	0.20%
2021/10/13	74	26.83	8	26.79	26.60	66	7,905	0.83%
2021/10/12	8	27.63	0	0.00	27.25	8	7,841	0.10%
2021/10/08	8	28.26	5	28.24	28.05	3	7,779	0.04%
2021/10/07	33	28.55	19	28.26	28.55	14	7,768	0.18%
2021/10/06	19	27.95	10	28.41	27.50	9	7,741	0.12%
2021/10/05	12	28.29	7	28.26	28.30	5	7,721	0.06%
2021/10/04	28	28.89	16	28.80	28.80	12	7,622	0.16%
2021/10/01	29	28.42	183.3	28.31	28.50	-154.3	7,383	-2.09%	大賣/鉅額交易
2021/09/30	38	28.67	38	28.67	28.45	0	7,122	0.00%
2021/09/29	100	28.56	54	28.45	28.25	46	7,123	0.65%
2021/09/28	36	28.46	18.1	28.47	28.75	17.9	7,226	0.25%
2021/09/27	20.3	28.23	7	28.34	28.10	13.3	7,833	0.17%
2021/09/24	10	29.13	60	29.22	28.90	-50	8,042	-0.62%
2021/09/23	104.4	29.20	77.5	29.13	29.35	26.9	7,733	0.35%	大買/
2021/09/22	33	28.51	61	28.81	29.40	-28	6,798	-0.41%
2021/09/17	20	27.77	26	27.93	27.90	-6	6,444	-0.09%
2021/09/16	7	27.96	15	27.90	27.25	-8	6,417	-0.12%
2021/09/15	12	27.56	21	27.38	27.35	-9	6,317	-0.14%
2021/09/14	0	0.00	7	26.89	26.95	-7	6,255	-0.11%
2021/09/13	10	26.85	0	0.00	26.80	10	6,254	0.16%
2021/09/10	1	26.55	0	0.00	26.55	1	6,269	0.02%
2021/09/09	6	26.40	0	0.00	26.50	6	6,291	0.10%
2021/09/08	5	26.52	0	0.00	26.30	5	6,296	0.08%
2021/09/07	2	26.93	4	26.88	26.95	-2	6,297	-0.03%
2021/09/06	1	27.80	7	27.59	26.80	-6	6,296	-0.10%
2021/09/03	0	0.00	12	27.24	27.25	-12	6,211	-0.19%
2021/09/02	8	26.62	1	26.75	26.55	7	6,134	0.11%
2021/09/01	0	0.00	1	27.20	27.25	-1	6,095	-0.02%
2021/08/31	1	26.55	0	0.00	26.85	1	6,072	0.02%
2021/08/30	11	26.94	26	26.98	26.80	-15	6,089	-0.25%
2021/08/27	12	26.92	14	26.97	26.60	-2	6,056	-0.03%
2021/08/26	4	26.68	10	26.67	26.55	-6	6,004	-0.10%
2021/08/24	0	0.00	6	26.07	25.90	-6	5,981	-0.10%
2021/08/23	6	25.93	3	26.05	26.10	3	6,001	0.05%
2021/08/20	3	25.60	0	0.00	25.50	3	6,031	0.05%
2021/08/19	17	25.57	0	0.00	25.30	17	6,012	0.28%
2021/08/18	2	25.65	0	0.00	26.40	2	6,042	0.03%
2021/08/17	21	26.29	4	26.06	26.00	17	6,029	0.28%
2021/08/16	38	26.49	3	26.50	26.45	35	6,022	0.58%
2021/08/13	4	27.08	21	27.02	27.00	-17	5,997	-0.28%
2021/08/12	27	27.69	0	0.00	27.30	27	5,980	0.45%
2021/08/11	21	27.89	4	27.94	27.90	17	5,844	0.29%
2021/08/10	10	27.30	1	27.40	27.25	9	5,705	0.16%
2021/08/09	8	28.01	2	27.80	27.80	6	5,752	0.10%
2021/08/06	52	28.81	49	28.47	28.45	3	5,749	0.05%
2021/08/05	15	27.79	11	27.75	27.50	4	5,460	0.07%
2021/08/04	24	27.70	61	27.80	28.05	-37	5,397	-0.69%
2021/08/03	6	26.80	4	26.99	26.85	2	5,384	0.04%
2021/08/02	0	0.00	1	27.15	27.10	-1	5,506	-0.02%
2021/07/30	4	26.98	1	27.15	26.95	3	5,531	0.05%
2021/07/29	2	27.15	2	27.15	27.05	0	5,629	0.00%
2021/07/28	16	27.10	2	27.45	27.50	14	5,589	0.25%
2021/07/27	26	28.16	29	28.00	28.30	-3	5,543	-0.05%
2021/07/26	9	26.60	1	26.90	26.80	8	5,184	0.15%
2021/07/23	1	26.20	0	0.00	26.30	1	5,234	0.02%
2021/07/22	2	26.30	9	26.14	26.10	-7	5,367	-0.13%
2021/07/21	9	26.05	31	26.25	25.90	-22	5,396	-0.41%
2021/07/20	12	26.55	3	26.40	26.45	9	5,393	0.17%
2021/07/19	9.1	26.89	4	27.05	26.95	5.1	5,420	0.09%
2021/07/16	1	26.80	0	27.10	26.85	1	5,517	0.02%
2021/07/15	7	26.63	0	0.00	26.75	7	5,614	0.12%
2021/07/14	26.2	26.70	2	26.65	26.50	24.2	5,657	0.43%
2021/07/13	25	27.48	12	27.17	27.15	13	5,649	0.23%
2021/07/12	15	27.08	11	27.57	27.55	4	5,613	0.07%
2021/07/09	12	26.86	7	26.75	26.85	5	5,555	0.09%
2021/07/08	17	27.40	7	27.26	27.25	10	5,633	0.18%
2021/07/07	9	27.47	18	27.35	27.35	-9	5,739	-0.16%
2021/07/06	28	28.21	27	28.19	27.90	1	5,753	0.02%
2021/07/05	59	29.19	11.2	28.90	28.85	47.8	5,841	0.82%
2021/07/02	38	28.34	43	28.70	28.90	-5	5,701	-0.09%
2021/07/01	16	27.34	28	27.19	27.50	-12	5,185	-0.23%
2021/06/30	2	25.95	3	26.00	26.00	-1	5,396	-0.02%
2021/06/29	13	25.92	9	25.88	25.85	4	5,802	0.07%
2021/06/28	22	26.21	1	26.25	26.25	21	5,815	0.36%
2021/06/25	4	27.66	10	27.64	27.70	-6	5,871	-0.10%
2021/06/24	6	27.23	0	0.00	27.15	6	5,800	0.10%
2021/06/23	3	26.95	2	27.10	27.15	1	5,794	0.02%
2021/06/22	0	0.00	7	26.85	26.80	-7	5,881	-0.12%
2021/06/21	6	26.51	0	0.00	26.55	6	5,896	0.10%
2021/06/18	19	27.06	0	0.00	27.00	19	5,929	0.32%
2021/06/17	2	27.10	3	27.27	27.25	-1	5,971	-0.02%
2021/06/16	2	27.30	2	27.20	27.15	0	6,019	0.00%
2021/06/15	2	26.98	2	27.10	27.15	0	6,030	0.00%
2021/06/11	3	26.95	1	26.90	26.85	2	6,058	0.03%
2021/06/09	22	26.80	0	0.00	26.60	22	6,117	0.36%
2021/06/08	1	26.55	0	0.00	26.55	1	6,165	0.02%
2021/06/07	6	26.24	6	26.43	26.50	0	6,237	0.00%
2021/06/04	9	26.56	7	26.42	26.30	2	6,241	0.03%
2021/06/03	5	26.89	0	0.00	26.85	5	6,280	0.08%
2021/06/02	7	26.91	8	26.88	26.80	-1	6,332	-0.02%
2021/06/01	12	26.63	6	26.65	26.65	6	6,455	0.09%
2021/05/31	5	26.51	0	0.00	26.40	5	6,475	0.08%
2021/05/28	0	0.00	1	26.40	26.35	-1	6,488	-0.02%
2021/05/26	0	0.00	1	25.60	25.70	-1	6,527	-0.02%
2021/05/25	8	25.91	9	25.84	25.75	-1	6,504	-0.02%
2021/05/24	5	25.29	60	25.19	25.75	-55	6,556	-0.84%
2021/05/21	0	0.00	12	25.50	25.50	-12	6,611	-0.18%
2021/05/20	1	25.30	27	25.14	25.15	-26	6,854	-0.38%
2021/05/19	1	24.60	1	24.95	25.05	0	6,914	0.00%
2021/05/18	5	23.95	3	24.63	24.80	2	6,952	0.03%
2021/05/17	6	22.86	3	23.75	23.00	3	6,981	0.04%
2021/05/14	5	25.66	0	0.00	24.80	5	6,950	0.07%
2021/05/13	10	24.33	93	24.38	25.05	-83	7,022	-1.18%
2021/05/12	8	25.43	12	25.60	25.45	-4	6,988	-0.06%
2021/05/11	39	27.23	36	27.79	26.55	3	6,855	0.04%
2021/05/10	44	28.61	16	28.40	28.25	28	6,814	0.41%
2021/05/07	17	28.94	97	29.02	28.95	-80	6,742	-1.19%
2021/05/06	75	28.84	22	28.79	29.05	53	6,726	0.79%
2021/05/05	6	27.43	0	0.00	27.20	6	6,620	0.09%
2021/05/04	18	27.59	49	26.47	27.20	-31	6,710	-0.46%
2021/05/03	21	28.85	37	28.76	28.50	-16	6,635	-0.24%
2021/04/29	35	29.64	13.3	29.60	29.45	21.7	6,620	0.33%
2021/04/28	23	29.66	25.1	29.67	29.90	-2.1	6,596	-0.03%
2021/04/27	96	29.18	14	29.16	29.10	82	6,536	1.25%
2021/04/26	4	29.08	1	29.10	29.05	3	6,546	0.05%
2021/04/23	19	28.99	0	0.00	29.05	19	6,574	0.29%
2021/04/22	20	29.52	10	29.10	29.05	10	6,618	0.15%
2021/04/21	2	30.15	26	30.25	29.95	-24	6,558	-0.37%
2021/04/20	2	29.45	6	29.58	29.65	-4	6,499	-0.06%
2021/04/19	5.1	29.45	27	29.54	29.45	-21.9	6,594	-0.33%
2021/04/16	0	0.00	5	29.20	29.25	-5	6,646	-0.08%
2021/04/15	9	29.09	34	29.02	29.05	-25	6,984	-0.36%
2021/04/14	24	28.85	2	29.00	28.95	22	7,744	0.28%
2021/04/13	24	30.06	2	29.75	29.25	22	7,860	0.28%
2021/04/12	7	30.17	2	30.13	30.15	5	7,837	0.06%
2021/04/09	24	30.27	2	30.13	30.10	22	7,846	0.28%
2021/04/08	24	30.97	8	30.92	30.95	16	7,669	0.21%
2021/04/07	23	31.24	26	31.00	31.30	-3	7,565	-0.04%
2021/04/06	297	30.58	51	30.92	31.35	246	7,343	3.35%	大買/鉅額交易
2021/04/01	22	29.86	65	29.77	29.90	-43	6,835	-0.63%
2021/03/31	4	29.23	138	29.32	28.95	-134	6,472	-2.07%	大賣/鉅額交易
2021/03/30	6	29.09	40	29.22	29.15	-34	6,609	-0.51%
2021/03/29	3	28.67	14	28.65	28.65	-11	6,537	-0.17%
2021/03/26	6	28.69	0	0.00	28.75	6	6,590	0.09%
2021/03/25	1	28.85	8	29.10	28.70	-7	6,643	-0.11%
2021/03/24	0	0.00	80	28.64	28.60	-80	6,640	-1.20%
2021/03/23	102	28.82	7	28.75	28.75	95	6,679	1.42%	大買/
2021/03/22	5	29.03	0	0.00	29.20	5	6,663	0.08%
2021/03/19	1	28.75	4	28.83	28.90	-3	6,684	-0.04%
2021/03/18	12	28.70	3	28.65	28.70	9	6,677	0.13%
2021/03/17	0	0.00	10	28.65	28.65	-10	6,757	-0.15%
2021/03/16	2	28.43	0	0.00	28.40	2	6,885	0.03%
2021/03/15	9	28.36	0	0.00	28.35	9	6,999	0.13%
2021/03/12	2.1	28.53	0	0.00	28.55	2.1	7,075	0.03%
2021/03/11	29	28.66	11.3	28.47	28.70	17.8	7,383	0.24%
2021/03/10	6	28.66	14	28.69	28.55	-8	7,414	-0.11%
2021/03/09	18	28.61	9	28.53	28.60	9	7,626	0.12%
2021/03/08	8	29.14	2	28.95	28.95	6	7,746	0.08%
2021/03/05	10	28.98	16	28.90	29.30	-6	7,831	-0.08%
2021/03/04	15	28.65	0	0.00	28.75	15	7,950	0.19%
2021/03/03	16	28.62	0	0.00	28.75	16	8,118	0.20%
2021/03/02	3	29.23	0	0.00	28.90	3	8,466	0.04%
2021/02/26	6	29.03	49	29.05	29.30	-43	9,090	-0.47%
2021/02/25	7	29.36	13	29.48	29.40	-6	9,524	-0.06%
2021/02/24	28	29.64	1	29.70	29.30	27	9,629	0.28%
2021/02/23	51	29.70	10	29.75	29.70	41	9,582	0.43%
2021/02/22	37.3	30.07	36	30.15	30.10	1.3	9,545	0.01%
2021/02/19	1	29.20	1	29.40	29.75	0	9,340	0.00%
2021/02/18	0	0.00	2	28.95	29.15	-2	9,323	-0.02%
2021/02/17	21	28.64	7	28.82	28.95	14	9,339	0.15%
2021/02/05	13	28.87	2	28.85	28.85	11	9,308	0.12%
2021/02/04	15	29.15	42	29.13	29.10	-27	9,358	-0.29%
2021/02/03	1	28.50	2	28.65	28.50	-1	9,326	-0.01%
2021/02/02	2	28.03	13	28.16	28.20	-11	9,438	-0.12%
2021/02/01	31	27.59	3	27.63	27.90	28	9,682	0.29%
2021/01/29	14	28.23	3	28.43	28.20	11	9,673	0.11%
2021/01/28	2	28.93	9	29.07	28.80	-7	9,829	-0.07%
2021/01/27	18	28.97	0	0.00	29.15	18	9,855	0.18%
2021/01/26	16	29.06	15	28.98	28.85	1	9,887	0.01%
2021/01/25	10	28.40	0	0.00	28.40	10	9,849	0.10%
2021/01/22	1	28.30	11	28.56	28.60	-10	9,901	-0.10%
2021/01/21	33	28.03	24	28.55	27.95	9	9,941	0.09%
2021/01/20	17	28.65	13	28.35	28.20	4	10,007	0.04%
2021/01/19	6	29.43	2	29.40	29.20	4	9,997	0.04%
2021/01/18	14	28.37	14	28.79	29.15	0	10,064	0.00%
2021/01/15	10	29.04	0	0.00	28.80	10	10,122	0.10%
2021/01/14	2	29.38	4	29.53	29.55	-2	10,154	-0.02%
2021/01/13	18	29.18	6	29.10	29.05	12	10,198	0.12%
2021/01/12	7	29.42	7	29.25	29.00	0	10,221	0.00%
2021/01/11	58	29.81	2	29.65	29.65	56	10,156	0.55%
2021/01/08	9	30.25	13	30.02	30.20	-4	10,271	-0.04%
2021/01/07	16	30.80	48	31.04	31.25	-32	10,264	-0.31%
2021/01/06	10	29.44	11	29.61	29.45	-1	10,401	-0.01%
2021/01/05	12	29.54	20.4	29.58	29.50	-8.4	10,848	-0.08%
2021/01/04	13	29.42	14	29.35	29.30	-1	10,806	-0.01%
2020/12/31	4	28.99	5	29.00	28.95	-1	10,719	-0.01%
2020/12/30	8	29.09	4	29.11	29.00	4	10,720	0.04%
2020/12/29	7	28.93	1.5	28.90	28.85	5.5	10,861	0.05%
2020/12/28	1	28.70	2	28.90	29.05	-1	10,807	-0.01%
2020/12/25	26	28.79	8	28.97	28.85	18	10,741	0.17%
2020/12/24	6.5	28.85	16	29.09	29.05	-9.5	10,699	-0.09%
2020/12/23	15	28.60	0	0.00	28.45	15	10,545	0.14%
2020/12/22	2	28.05	2	28.18	27.80	0	10,587	0.00%
2020/12/21	2	27.98	2	27.88	28.20	0	10,567	0.00%
2020/12/18	84	28.16	0	0.00	28.00	84	10,552	0.80%
2020/12/17	0	0.00	14	28.61	28.30	-14	10,550	-0.13%
2020/12/16	5	28.30	10	28.40	28.50	-5	10,647	-0.05%
2020/12/15	61	28.17	13	28.08	28.05	48	10,752	0.45%
2020/12/14	1	28.50	1	28.80	28.75	0	10,775	0.00%
2020/12/11	26	28.34	2	28.40	28.55	24	10,797	0.22%
2020/12/10	27	28.96	6	28.95	28.95	21	10,799	0.19%
2020/12/09	13	29.27	6	29.53	29.45	7	10,678	0.07%
2020/12/08	24	29.79	18	29.73	29.65	6	10,686	0.06%
2020/12/07	28	30.60	55.2	31.02	30.10	-27.2	10,646	-0.26%
2020/12/04	0	0.00	2	29.50	29.55	-2	10,389	-0.02%
2020/12/03	21	29.59	41	29.93	29.65	-20	10,475	-0.19%
2020/12/02	13	29.80	1	29.40	29.35	12	10,456	0.11%
2020/12/01	40	29.37	2	29.23	29.25	38	10,437	0.36%
2020/11/30	74	29.69	3	29.58	29.55	71	10,438	0.68%
2020/11/27	55	29.04	50	29.14	28.90	5	10,370	0.05%
2020/11/26	18	28.99	15	29.22	28.60	3	10,410	0.03%
2020/11/25	30	28.77	171	29.30	28.70	-141	10,293	-1.37%	大賣/鉅額交易
2020/11/24	27	27.66	373	28.06	28.00	-346	9,916	-3.49%	大賣/鉅額交易
2020/11/23	137	26.97	4	27.05	27.05	133	10,531	1.26%	大買/鉅額交易
2020/11/20	14	26.55	23	26.53	26.50	-9	10,995	-0.08%
2020/11/19	2	26.45	3	26.40	26.35	-1	11,881	-0.01%
2020/11/18	12	26.51	2	26.50	26.40	10	12,277	0.08%
2020/11/17	114	26.43	2	26.33	26.30	112	12,330	0.91%	大買/鉅額交易
2020/11/16	40	26.66	2	26.60	26.50	38	12,539	0.30%
2020/11/13	15	26.76	6	26.72	26.70	9	12,918	0.07%
2020/11/12	12	26.90	6	26.70	26.70	6	12,992	0.05%
2020/11/11	20	26.84	15	27.00	27.00	5	13,063	0.04%
2020/11/10	56	26.47	11	26.77	26.60	45	13,212	0.34%
2020/11/09	30	27.43	38	27.17	27.25	-8	13,237	-0.06%
2020/11/06	15	26.93	18	26.98	26.95	-3	13,109	-0.02%
2020/11/05	109	27.15	43	27.15	27.05	66	13,502	0.49%	大買/
2020/11/04	28	26.78	4	26.76	26.70	24	14,041	0.17%
2020/11/03	43	26.62	3	26.80	26.65	40	14,123	0.28%
2020/11/02	45	26.11	8	26.16	26.25	37	14,129	0.26%
2020/10/30	8	26.59	4	26.76	26.10	4	14,159	0.03%
2020/10/29	3	26.50	5	26.43	26.60	-2	14,257	-0.01%
2020/10/28	8	26.84	15	27.09	26.80	-7	14,356	-0.05%
2020/10/27	2	26.83	6	26.76	26.65	-4	14,261	-0.03%
2020/10/26	1	27.15	6	27.00	27.00	-5	14,253	-0.04%
2020/10/23	13	26.98	6	26.95	26.80	7	14,219	0.05%
2020/10/22	4	26.76	23	26.97	26.65	-19	14,153	-0.13%
2020/10/21	11	26.94	8	26.85	26.60	3	14,090	0.02%
2020/10/20	15	26.50	6	26.68	26.55	9	14,113	0.06%
2020/10/19	20	26.49	7	26.49	26.40	13	14,127	0.09%
2020/10/16	27	26.64	3	26.62	26.30	24	14,211	0.17%
2020/10/15	13	26.97	27	27.23	26.70	-14	14,127	-0.10%
2020/10/14	40	27.48	113	27.39	27.35	-73	13,843	-0.53%	大賣/
2020/10/13	57.2	26.14	75	26.34	26.85	-17.8	13,162	-0.14%
2020/10/12	28	25.19	13	25.28	25.40	15	12,871	0.12%
2020/10/08	1	25.15	6	25.17	25.15	-5	13,148	-0.04%
2020/10/07	1	24.95	4	25.13	25.15	-3	13,411	-0.02%
2020/10/06	5	25.12	6	25.10	25.20	-1	13,424	-0.01%
2020/10/05	2	24.10	3	24.10	24.00	-1	13,370	-0.01%
2020/09/30	3	23.80	1	23.90	23.95	2	13,412	0.01%
2020/09/29	3	23.83	2	23.90	23.85	1	13,506	0.01%
2020/09/28	15	23.77	6	24.00	24.00	9	13,556	0.07%
2020/09/25	7	23.25	30	23.91	23.30	-23	13,669	-0.17%
2020/09/24	11	24.08	1	24.40	24.05	10	13,606	0.07%
2020/09/23	2	24.88	0	0.00	24.65	2	13,637	0.01%
2020/09/22	2	24.85	2	25.25	24.90	0	13,792	0.00%
2020/09/21	7	26.21	8	25.99	25.55	-1	13,707	-0.01%
2020/09/18	18	25.81	25	25.83	25.85	-7	13,614	-0.05%
2020/09/17	13	25.47	6	25.53	25.40	7	13,518	0.05%
2020/09/16	6	25.24	0	0.00	25.15	6	13,427	0.04%
2020/09/15	11	25.25	2	25.35	25.35	9	13,387	0.07%
2020/09/14	3	24.42	5	24.77	24.70	-2	13,326	-0.02%
2020/09/11	1	24.35	2	24.75	24.30	-1	13,291	-0.01%
2020/09/10	1	25.40	0	0.00	25.05	1	13,146	0.01%
2020/09/09	3	25.20	4	25.23	25.30	-1	13,065	-0.01%
2020/09/08	4	25.96	7	25.84	25.65	-3	12,970	-0.02%
2020/09/07	15	25.82	45	25.87	25.60	-30	12,800	-0.23%
2020/09/04	39	24.95	11	24.76	25.40	28	12,613	0.22%
2020/09/03	6	25.39	6	25.63	25.30	0	12,470	0.00%
2020/09/02	31	25.63	9	25.44	25.50	22	12,328	0.18%
2020/09/01	33	25.47	4	25.35	25.25	29	12,153	0.24%
2020/08/31	23	25.90	40	25.96	25.85	-17	11,924	-0.14%
2020/08/28	9	26.11	50	26.13	26.20	-41	11,663	-0.35%
2020/08/27	40	26.54	81	26.69	26.30	-41	11,390	-0.36%
2020/08/26	123	25.99	8	25.95	25.65	115	10,297	1.12%	大買/鉅額交易
2020/08/25	64	25.42	95	25.70	26.40	-31	9,697	-0.32%
2020/08/24	5	24.55	20	24.42	24.95	-15	8,780	-0.17%
2020/08/21	8	23.80	45	23.99	24.00	-37	8,376	-0.44%
2020/08/20	16	23.84	25	24.05	23.40	-9	8,269	-0.11%
2020/08/19	64	25.51	70	25.55	25.45	-6	7,991	-0.08%
2020/08/18	13	24.59	11	24.40	24.80	2	7,530	0.03%
2020/08/17	27	24.88	31	24.61	24.70	-4	7,421	-0.05%
2020/08/14	75	24.78	11	24.72	24.85	64	7,251	0.88%
2020/08/13	1	24.20	7	24.19	24.00	-6	7,003	-0.09%
2020/08/12	19	24.52	11	24.40	24.55	8	6,865	0.12%
2020/08/11	30	24.69	31	24.65	24.80	-1	6,718	-0.01%
2020/08/10	43	24.02	363	23.98	25.30	-320	6,250	-5.12%	大賣/鉅額交易
2020/08/07	248	23.50	27	23.51	23.50	221	5,512	4.01%	大買/鉅額交易
2020/08/06	11	23.37	1	23.10	23.10	10	5,373	0.19%
2020/08/05	10	23.40	17	23.28	23.30	-7	5,299	-0.13%
2020/08/04	12	23.30	51	23.66	23.30	-39	5,214	-0.75%
2020/08/03	131	23.18	10	23.41	23.20	121	5,131	2.36%	大買/鉅額交易
2020/07/30	0	0.00	3	22.22	22.70	-3	4,934	-0.06%
2020/07/29	6	22.36	2	22.45	22.75	4	4,872	0.08%
2020/07/28	3	22.13	5	21.77	21.60	-2	4,798	-0.04%
2020/07/27	10	22.42	14	22.30	21.90	-4	4,777	-0.08%
2020/07/24	17	22.40	4	22.84	22.35	13	4,727	0.27%
2020/07/23	3	23.22	2	23.35	22.95	1	4,609	0.02%
2020/07/22	2	23.25	25	22.98	23.25	-23	4,529	-0.51%
2020/07/21	11	22.68	41	22.91	22.40	-30	4,421	-0.68%
2020/07/20	40	22.58	0	0.00	22.65	40	4,303	0.93%
2020/07/17	3	22.78	17	23.31	23.15	-14	4,216	-0.33%
2020/07/16	81	23.14	109	23.42	23.60	-28	3,989	-0.70%	大賣/
2020/07/15	49	22.55	124.4	22.43	22.70	-75.4	3,602	-2.09%	大賣/
2020/07/14	175	21.60	152	21.73	22.30	23	3,287	0.70%	大買/大賣/
2020/07/13	87	21.28	21	21.17	21.10	66	3,001	2.20%
2020/07/10	4	21.10	0	0.00	21.10	4	2,971	0.13%
2020/07/08	1	20.70	0	0.00	20.70	1	2,907	0.03%
2020/07/07	4	20.65	2	20.50	20.65	2	2,813	0.07%
2020/07/06	11	20.86	0	0.00	20.55	11	2,786	0.39%
2020/07/03	2	20.45	0	0.00	20.50	2	2,673	0.07%
2020/07/01	0	0.00	7	20.31	21.00	-7	2,564	-0.27%
2020/06/29	7	19.69	2	19.60	19.55	5	2,360	0.21%
2020/06/24	0	0.00	1	20.85	20.95	-1	2,304	-0.04%
2020/06/16	0	0.00	1	20.50	20.55	-1	2,414	-0.04%
2020/06/12	1	20.25	0	0.00	20.30	1	2,519	0.04%
2020/06/11	0	0.00	2	20.75	20.50	-2	2,549	-0.08%
2020/06/09	1	20.90	0	0.00	20.90	1	2,625	0.04%
2020/06/08	6	21.00	5	20.95	21.00	1	2,685	0.04%
2020/06/05	9	20.92	0	0.00	20.95	9	2,688	0.33%
2020/06/04	3	20.92	13	21.00	20.95	-10	2,737	-0.37%
2020/06/03	2	20.85	8	20.88	20.80	-6	2,785	-0.22%
2020/06/02	7	20.68	0	0.00	20.60	7	2,799	0.25%
2020/05/29	0	0.00	1	20.45	20.40	-1	2,810	-0.04%
2020/05/28	4	20.50	7	20.49	20.40	-3	2,816	-0.11%
2020/05/27	0	0.00	4	20.45	20.40	-4	2,837	-0.14%
2020/05/20	0	0.00	2	20.50	20.50	-2	2,976	-0.07%
2020/05/19	8	20.41	7	20.55	20.55	1	3,059	0.03%
2020/05/18	1	19.90	0	0.00	19.70	1	3,072	0.03%
2020/05/15	1	19.95	0	0.00	19.95	1	3,112	0.03%
2020/05/14	23	20.24	5	20.28	20.00	18	3,180	0.57%
2020/05/13	1	20.55	0	0.00	20.55	1	3,186	0.03%
2020/05/12	5	20.50	10	20.55	20.50	-5	3,246	-0.15%
2020/05/11	10	20.50	1	20.40	20.40	9	3,273	0.27%
2020/05/08	8	20.50	15	20.51	20.40	-7	3,271	-0.21%
2020/05/07	1	20.65	4	21.03	21.20	-3	3,191	-0.09%
2020/05/05	4	20.56	2	20.55	20.50	2	3,310	0.06%
2020/05/04	0	0.00	8	20.51	20.50	-8	3,346	-0.24%
2020/04/30	6	20.85	6	20.89	20.90	0	3,364	0.00%
2020/04/29	2	20.55	4	20.46	20.50	-2	3,390	-0.06%
2020/04/28	2	20.30	2	20.30	20.30	0	3,444	0.00%
2020/04/27	3	20.20	0	0.00	20.20	3	3,585	0.08%
2020/04/24	2	20.15	0	0.00	20.10	2	3,622	0.06%
2020/04/21	0	0.00	5	19.35	19.20	-5	3,741	-0.13%
2020/04/17	17	19.96	22	20.31	19.90	-5	3,946	-0.13%
2020/04/15	3	20.10	1	20.10	20.10	2	3,922	0.05%
2020/04/14	19	19.79	15	19.95	20.00	4	3,916	0.10%
2020/04/13	22	19.59	8	19.75	19.80	14	3,913	0.36%
2020/04/09	0	0.00	1	19.10	19.10	-1	3,886	-0.03%
2020/04/08	0	0.00	8	18.85	19.25	-8	3,879	-0.21%
2020/04/07	0	0.00	29	18.57	18.65	-29	3,880	-0.75%
2020/04/06	1	18.10	1	18.25	18.30	0	3,965	0.00%
2020/04/01	5	17.94	26	18.04	18.10	-21	3,974	-0.53%
2020/03/31	5	18.10	5	18.50	17.95	0	3,977	0.00%
2020/03/30	10	17.80	2	17.83	18.05	8	4,001	0.20%
2020/03/27	12	18.79	12	18.88	18.20	0	4,021	0.00%
2020/03/26	7	17.45	0	0.00	17.70	7	3,905	0.18%
2020/03/23	1	16.15	0	0.00	16.10	1	3,876	0.03%
2020/03/20	0	0.00	2	16.75	16.85	-2	3,879	-0.05%
2020/03/19	4	16.80	0	0.00	15.35	4	3,869	0.10%
2020/03/18	7	17.41	0	0.00	17.00	7	3,824	0.18%
2020/03/17	2	17.55	1	17.15	17.40	1	3,870	0.03%
2020/03/16	2.2	18.88	3	18.60	18.25	-0.8	3,862	-0.02%
2020/03/13	5	18.40	0	0.00	18.80	5	3,864	0.13%
2020/03/12	12	20.16	6	20.10	19.90	6	3,867	0.16%
2020/03/11	2	21.68	1	21.80	21.30	1	3,829	0.03%
2020/03/10	0	0.00	14	21.71	21.85	-14	3,833	-0.37%
2020/03/09	4	22.46	2	22.18	22.05	2	3,775	0.05%
2020/03/06	4	23.10	0	0.00	22.95	4	3,723	0.11%
2020/03/05	6	23.28	0	0.00	23.30	6	3,712	0.16%
2020/03/02	1	22.85	1	23.35	23.10	0	3,978	0.00%
2020/02/27	19	23.82	42	23.82	23.35	-23	4,062	-0.57%
2020/02/26	26	23.93	2	23.95	23.95	24	4,114	0.58%
2020/02/25	13	23.70	1	24.05	24.05	12	4,137	0.29%
2020/02/24	1	24.10	50	24.08	24.05	-49	4,155	-1.18%
2020/02/21	11	24.45	9	24.45	24.35	2	4,146	0.05%
2020/02/20	2	24.55	11	24.47	24.50	-9	4,153	-0.22%
2020/02/19	16	24.36	2	24.35	24.35	14	4,138	0.34%
2020/02/18	22	23.97	65	24.13	24.10	-43	4,320	-1.00%
2020/02/17	13	23.60	6	23.83	24.05	7	4,607	0.15%
2020/02/14	4	23.58	5	23.60	23.55	-1	4,521	-0.02%
2020/02/13	0	0.00	1	23.55	23.35	-1	4,508	-0.02%
2020/02/11	0	0.00	2	23.08	23.10	-2	4,486	-0.04%
2020/02/10	0	0.00	1	22.65	22.65	-1	4,491	-0.02%
2020/02/07	2	23.08	10	23.15	22.95	-8	4,514	-0.18%
2020/02/06	6	23.28	6	23.26	23.35	0	4,491	0.00%
2020/02/05	5	22.50	2	22.60	22.50	3	4,420	0.07%
2020/02/04	0	0.00	13	22.80	22.80	-13	4,384	-0.30%
2020/02/03	68	21.81	84	22.32	22.50	-16	4,378	-0.37%
2020/01/31	0	0.00	21	23.27	23.30	-21	4,319	-0.49%
2020/01/30	67	23.35	135	23.36	22.85	-68	4,275	-1.59%	大賣/
2020/01/20	0	0.00	44	25.37	25.35	-44	4,161	-1.06%
2020/01/17	25	25.24	32	25.10	25.10	-7	4,193	-0.17%
2020/01/16	0	0.00	22	25.37	25.25	-22	4,164	-0.53%
2020/01/15	16	25.03	19	24.98	25.15	-3	4,079	-0.07%
2020/01/14	18	25.04	19	24.96	25.00	-1	4,057	-0.02%
2020/01/13	9	24.76	7	24.72	24.85	2	3,956	0.05%
2020/01/10	0	0.00	15	24.02	24.10	-15	3,839	-0.39%
2020/01/09	0	0.00	5	23.85	23.95	-5	3,825	-0.13%
2020/01/08	28	23.67	21	23.55	23.60	7	3,819	0.18%
2020/01/07	17	23.89	14	23.88	23.80	3	3,796	0.08%
2020/01/06	20	24.20	18	24.02	23.95	2	3,775	0.05%
2020/01/03	11	24.35	0	0.00	24.25	11	3,793	0.29%
2020/01/02	23	24.52	32	24.48	24.40	-9	3,817	-0.24%
2019/12/31	16	24.28	45	24.30	24.15	-29	3,841	-0.75%
2019/12/30	84	24.68	45	24.49	24.50	39	3,801	1.03%
2019/12/27	0	0.00	1	24.15	24.20	-1	3,679	-0.03%
2019/12/26	5.2	24.15	39	24.12	24.05	-33.8	3,664	-0.92%
2019/12/25	22	24.08	2	24.10	24.05	20	3,655	0.55%
2019/12/24	6	24.01	14	23.95	23.95	-8	3,652	-0.22%
2019/12/23	0	0.00	12	23.85	23.85	-12	3,627	-0.33%
2019/12/20	15	23.87	25	23.90	23.80	-10	3,629	-0.28%
2019/12/19	6	23.73	36	23.75	23.85	-30	3,637	-0.82%
2019/12/17	20	23.83	17	23.75	23.80	3	3,649	0.08%
2019/12/16	12	23.65	49	23.71	23.75	-37	3,639	-1.02%
2019/12/13	28	23.68	0	0.00	23.60	28	3,609	0.78%
2019/12/12	2	24.25	38	23.95	23.95	-36	3,564	-1.01%
2019/12/11	10	24.10	11	24.15	24.20	-1	3,511	-0.03%
2019/12/10	0	0.00	43	24.01	24.05	-43	3,476	-1.24%
2019/12/09	21	23.91	2	23.90	23.90	19	3,438	0.55%
2019/12/06	6	23.45	1	23.65	23.70	5	3,371	0.15%
2019/12/05	12	23.70	0	0.00	23.60	12	3,373	0.36%
2019/12/04	3	23.47	0	0.00	23.55	3	3,393	0.09%
2019/12/03	13	23.50	0	0.00	23.55	13	3,520	0.37%
2019/12/02	19	23.46	0	0.00	23.50	19	3,554	0.53%
2019/11/29	18	23.64	0	0.00	23.60	18	3,547	0.51%
2019/11/28	4	24.00	10	24.10	23.90	-6	3,500	-0.17%
2019/11/27	6	24.54	14	24.51	24.35	-8	3,552	-0.23%
2019/11/26	32	23.90	48	23.82	24.00	-16	3,402	-0.47%
2019/11/25	11	23.78	5	23.95	23.70	6	3,296	0.18%
2019/11/22	5	23.40	10	23.38	23.40	-5	3,240	-0.15%
2019/11/21	2	23.08	3	23.10	23.25	-1	3,227	-0.03%
2019/11/19	11	23.16	0	0.00	23.35	11	3,395	0.32%
2019/11/18	0	0.00	5	23.36	23.15	-5	3,401	-0.15%
2019/11/15	5	23.38	20	23.49	23.25	-15	3,352	-0.45%
2019/11/14	15	22.43	20	22.99	22.95	-5	3,139	-0.16%
2019/11/11	13	21.88	10	21.55	21.60	3	2,949	0.10%
2019/11/08	0	0.00	2	22.45	22.60	-2	2,965	-0.07%
2019/11/07	0	0.00	1	22.40	22.55	-1	3,148	-0.03%
2019/11/04	28	22.56	0	0.00	22.65	28	3,244	0.86%
2019/11/01	0	0.00	1	22.30	22.40	-1	3,224	-0.03%
2019/10/31	0	0.00	47	22.50	22.20	-47	3,258	-1.44%
2019/10/30	0	0.00	17	22.40	22.40	-17	3,290	-0.52%
2019/10/29	0	0.00	1	22.45	22.25	-1	3,367	-0.03%
2019/10/28	13	22.56	1.3	22.56	22.65	11.7	3,593	0.33%
2019/10/22	0	0.00	10	22.50	22.30	-10	3,512	-0.28%
2019/10/21	12	22.20	0	0.00	22.30	12	3,481	0.34%
2019/10/18	1	21.90	0	0.00	22.20	1	3,477	0.03%
2019/10/15	0	0.00	8	21.94	21.95	-8	3,474	-0.23%
2019/10/14	0	0.00	2	22.05	22.05	-2	3,471	-0.06%
2019/10/09	50	22.07	3	22.12	22.00	47	3,465	1.36%
2019/10/08	1	22.10	1	22.25	22.00	0	3,443	0.00%
2019/10/07	7	22.04	4	21.94	22.30	3	3,385	0.09%
2019/10/02	1	21.40	0	0.00	21.50	1	3,470	0.03%
2019/10/01	0	0.00	3	21.57	21.50	-3	3,465	-0.09%
2019/09/27	15	21.62	0	0.00	21.30	15	3,464	0.43%
2019/09/26	13	22.05	4	22.05	21.90	9	3,439	0.26%
2019/09/24	1	22.20	0	0.00	22.20	1	3,441	0.03%
2019/09/20	0	0.00	1	22.35	22.35	-1	3,437	-0.03%
2019/09/19	1	22.15	1	22.30	22.30	0	3,406	0.00%
2019/09/17	0	0.00	6	22.00	21.90	-6	3,404	-0.18%
2019/09/16	2	22.03	6	21.97	21.95	-4	3,446	-0.12%
2019/09/12	0	0.00	7	22.34	22.25	-7	3,604	-0.19%
2019/09/11	0	0.00	3	22.15	22.15	-3	3,596	-0.08%
2019/09/10	10	22.13	0	0.00	22.10	10	3,584	0.28%
2019/09/09	10	22.60	0	0.00	22.35	10	3,556	0.28%
2019/09/06	1	22.65	0	0.00	22.65	1	3,516	0.03%
2019/09/05	0	0.00	13	23.05	22.95	-13	3,455	-0.38%
2019/09/04	7	22.41	2	22.60	22.65	5	3,324	0.15%
2019/09/03	9	22.31	2	22.33	22.35	7	3,285	0.21%
2019/09/02	2	22.15	1	22.35	22.45	1	3,267	0.03%
2019/08/30	2	22.35	5	22.45	22.15	-3	3,245	-0.09%
2019/08/29	0	0.00	1	21.75	21.85	-1	3,124	-0.03%
2019/08/27	1	21.95	9	22.13	21.95	-8	3,082	-0.26%
2019/08/26	11	21.70	0	0.00	21.55	11	3,101	0.35%
2019/08/23	36	22.29	5	22.05	22.05	31	3,080	1.01%
2019/08/22	11	23.30	1	23.20	23.40	10	2,951	0.34%
2019/08/20	0	0.00	1	23.10	23.05	-1	2,801	-0.04%
2019/08/19	1	23.05	2	23.00	23.10	-1	2,763	-0.04%
2019/08/15	4	22.60	1	22.80	22.80	3	2,707	0.11%
2019/08/14	12	23.28	2	23.70	23.10	10	2,666	0.38%
2019/08/13	3	23.55	3	23.47	23.30	0	2,616	0.00%
2019/08/12	3	23.13	43	23.50	23.55	-40	2,551	-1.57%
2019/08/08	0	0.00	6	22.80	22.75	-6	2,376	-0.25%
2019/08/06	1	21.20	0	0.00	21.90	1	2,291	0.04%
2019/08/05	0	0.00	20	21.90	21.85	-20	2,270	-0.88%
2019/08/02	1	22.05	1	21.90	21.90	0	2,278	0.00%
2019/08/01	3	22.47	7	22.55	22.50	-4	2,292	-0.17%
2019/07/31	3	22.12	15	22.26	22.70	-12	2,251	-0.53%
2019/07/30	35	22.69	21	22.71	22.50	14	2,184	0.64%
2019/07/29	0	0.00	12	21.70	21.75	-12	2,002	-0.60%
2019/07/26	16	21.55	7	21.71	21.75	9	2,077	0.43%
2019/07/25	0	0.00	19	21.51	21.60	-19	2,113	-0.90%
2019/07/24	3	21.65	0	0.00	21.40	3	2,112	0.14%
2019/07/18	0	0.00	1	21.40	21.05	-1	2,247	-0.04%
2019/07/16	0	0.00	29	21.37	21.35	-29	2,440	-1.19%
2019/07/15	6	21.43	2	21.45	21.45	4	2,511	0.16%
2019/07/12	1	21.45	0	0.00	21.45	1	2,581	0.04%
2019/07/11	0	0.00	5	21.23	21.15	-5	2,618	-0.19%
2019/07/10	10	21.03	0	0.00	21.10	10	2,754	0.36%
2019/07/09	16	21.21	6	21.40	21.15	10	2,893	0.35%
2019/07/08	1	21.00	21	20.92	20.85	-20	2,813	-0.71%
2019/07/05	21	20.69	0	0.00	20.60	21	2,852	0.74%
2019/07/04	0	0.00	1	20.75	20.70	-1	3,155	-0.03%
2019/07/02	3	20.45	1	20.50	20.50	2	3,347	0.06%
2019/06/28	1	20.40	0	0.00	20.40	1	3,382	0.03%
2019/06/27	3	20.60	0	0.00	20.60	3	3,407	0.09%
2019/06/26	0	0.00	2	20.25	20.20	-2	3,426	-0.06%
2019/06/25	1	20.25	0	0.00	20.25	1	3,465	0.03%
2019/06/21	9	20.57	0.1	20.45	20.45	8.9	3,496	0.25%
2019/06/20	10	21.10	28	21.28	21.10	-18	3,487	-0.52%
2019/06/11	3	19.60	0	0.00	19.70	3	3,809	0.08%
2019/06/06	3	19.30	0	0.00	19.30	3	4,016	0.07%
2019/06/05	32	19.55	0	0.00	19.40	32	4,262	0.75%
2019/06/03	19	19.36	2	19.30	19.40	17	4,471	0.38%
2019/05/31	2	19.70	0	0.00	19.70	2	4,548	0.04%
2019/05/30	0	0.00	1	19.20	19.30	-1	4,622	-0.02%
2019/05/22	20	19.50	0	0.00	19.50	20	5,232	0.38%
2019/05/21	1	19.40	1	19.45	19.45	0	5,266	0.00%
2019/05/20	1	19.20	2	19.15	19.40	-1	5,301	-0.02%
2019/05/17	0	0.00	20	19.93	19.30	-20	5,307	-0.38%
2019/05/16	26	20.09	0	0.00	19.85	26	5,331	0.49%
2019/05/14	2	20.05	0	0.00	20.20	2	5,430	0.04%
2019/05/13	22	20.61	24	20.59	20.75	-2	5,468	-0.04%
2019/05/10	11	20.70	1	20.65	20.60	10	5,498	0.18%
2019/05/09	5	21.58	0	0.00	20.85	5	5,609	0.09%
2019/05/08	17	21.80	0	0.00	21.85	17	5,716	0.30%
2019/05/07	1	22.05	1	22.05	22.05	0	5,742	0.00%
2019/05/06	11	22.15	6	22.40	22.00	5	5,720	0.09%
2019/05/03	2	22.85	5	22.85	22.80	-3	5,639	-0.05%
2019/05/02	1	23.00	54	22.89	22.90	-53	5,555	-0.95%
2019/04/29	0	0.00	51	22.26	22.20	-51	5,488	-0.93%
2019/04/26	1	22.35	0	0.00	22.25	1	5,475	0.02%
2019/04/25	13	22.88	9	23.05	22.75	4	5,471	0.07%
2019/04/23	1	22.90	6	22.75	22.60	-5	5,495	-0.09%
2019/04/22	0	0.00	34.1	22.92	22.90	-34.1	5,439	-0.63%
2019/04/19	0	0.00	25	22.51	22.45	-25	5,308	-0.47%
2019/04/18	21	22.44	4	22.30	22.00	17	5,233	0.32%
2019/04/17	0	0.00	7	22.46	22.60	-7	5,158	-0.14%
2019/04/16	28	22.44	26	22.43	22.45	2	5,118	0.04%
2019/04/15	3	22.45	3	22.38	22.50	0	4,977	0.00%
2019/04/12	1	21.85	0	0.00	21.80	1	4,825	0.02%
2019/04/11	22	21.91	3	21.80	21.65	19	4,799	0.40%
2019/04/10	20	22.16	18	22.23	22.10	2	4,723	0.04%
2019/04/09	1	21.80	41	21.54	21.80	-40	4,415	-0.91%
2019/04/08	5	20.92	4	21.13	20.95	1	4,251	0.02%
2019/04/03	10	20.88	14	20.91	21.00	-4	4,212	-0.09%
2019/04/02	2	20.85	30	20.77	20.70	-28	4,189	-0.67%
2019/04/01	5	20.59	1	20.55	20.55	4	4,156	0.10%
2019/03/29	3	20.82	0	0.00	20.85	3	4,083	0.07%
2019/03/28	20	21.00	20	20.60	20.90	0	4,051	0.00%
2019/03/27	3	20.85	0	0.00	20.75	3	4,027	0.07%
2019/03/26	0	0.00	6	20.80	20.80	-6	4,012	-0.15%
2019/03/25	25	20.83	10	20.75	20.85	15	4,020	0.37%
2019/03/22	38	21.39	0	0.00	21.20	38	4,000	0.95%
2019/03/21	3	21.87	18	21.90	21.70	-15	3,969	-0.38%
2019/03/20	11	21.48	1	21.60	21.50	10	4,124	0.24%
2019/03/18	3	21.15	6	21.11	21.15	-3	4,062	-0.07%
2019/03/15	0	0.00	50	21.15	21.15	-50	4,051	-1.23%
2019/03/14	1	21.40	11	21.25	21.25	-10	4,055	-0.25%
2019/03/13	3	21.50	12	21.48	21.15	-9	4,052	-0.22%
2019/03/12	13	21.48	2	21.43	21.30	11	4,033	0.27%
2019/03/11	36	21.20	11	21.13	21.15	25	4,010	0.62%
2019/03/08	14	22.55	6	22.45	22.60	8	3,818	0.21%
2019/03/07	1	21.85	1	21.85	22.05	0	3,709	0.00%
2019/03/06	11	22.23	0	0.00	22.30	11	3,621	0.30%
2019/03/05	12	22.28	11	22.37	22.10	1	3,530	0.03%
2019/03/04	15	22.24	65	22.55	23.00	-50	3,385	-1.48%
2019/02/27	12	21.40	12	21.51	21.50	0	2,983	0.00%
2019/02/26	0	0.00	1	21.05	21.00	-1	2,851	-0.04%
2019/02/22	0	0.00	21	21.00	21.00	-21	2,895	-0.73%
2019/02/21	8	20.80	10	21.05	21.10	-2	2,876	-0.07%
2019/02/20	8	20.90	19	20.94	20.90	-11	2,815	-0.39%
2019/02/19	0	0.00	9	20.87	20.95	-9	2,785	-0.32%
2019/02/18	0	0.00	20	21.05	20.75	-20	2,743	-0.73%
2019/02/15	0	0.00	8	20.94	20.90	-8	2,723	-0.29%
2019/02/14	17	20.78	1	20.70	20.80	16	2,685	0.60%
2019/02/13	18	20.93	1	21.15	20.75	17	2,648	0.64%
2019/02/12	25	20.63	18	20.37	20.65	7	2,545	0.27%
2019/01/30	33	20.17	15	20.17	20.10	18	2,412	0.75%
2019/01/29	23	19.90	10	20.00	20.00	13	2,272	0.57%
2019/01/28	0	0.00	16	19.51	19.75	-16	2,101	-0.76%
2019/01/25	0	0.00	1	19.05	19.05	-1	2,163	-0.05%
2019/01/24	8	19.00	0	0.00	18.95	8	2,178	0.37%
2019/01/23	1	19.05	0	0.00	18.90	1	2,185	0.05%
2019/01/22	9	19.14	0	0.00	19.00	9	2,172	0.41%
2019/01/21	3	19.40	2	19.35	19.25	1	2,152	0.05%
2019/01/18	2	19.35	2	19.40	19.40	0	2,150	0.00%
2019/01/17	3	19.65	0	0.00	19.40	3	2,157	0.14%
2019/01/16	14	19.95	3	19.87	19.95	11	2,122	0.52%
2019/01/14	2	19.35	3	19.40	19.10	-1	1,964	-0.05%
2019/01/11	2	19.45	6	19.55	19.45	-4	1,970	-0.20%
2019/01/10	0	0.00	13	19.20	19.30	-13	1,946	-0.67%
2019/01/02	1	18.90	0	0.00	18.90	1	1,971	0.05%
2018/12/25	2	18.95	2	18.95	18.95	0	2,007	0.00%
2018/12/24	0	0.00	2	19.20	19.30	-2	2,010	-0.10%
2018/12/22	2	19.25	1	19.15	19.15	1	2,015	0.05%
2018/12/18	2	19.63	0	0.00	19.50	2	2,063	0.10%
2018/12/17	0	0.00	12	20.42	20.10	-12	2,122	-0.57%
2018/12/14	27	20.31	29	20.49	20.40	-2	2,118	-0.09%
2018/12/13	48	20.86	18.1	20.72	20.70	29.9	2,079	1.44%
2018/12/12	0	0.00	11	19.98	20.15	-11	1,712	-0.64%
2018/12/11	3	19.08	4	19.00	19.00	-1	1,704	-0.06%
2018/12/10	10	19.32	2	19.05	19.05	8	1,762	0.45%
2018/12/06	0	0.00	4	18.95	18.80	-4	1,718	-0.23%
2018/12/05	1	19.50	2	19.55	19.40	-1	1,700	-0.06%
2018/12/04	20	19.70	6	19.61	19.60	14	1,677	0.83%
2018/11/29	1	18.65	2	18.55	18.40	-1	1,507	-0.07%
2018/11/27	1	18.40	2	18.35	18.35	-1	1,513	-0.07%
2018/11/26	1	18.20	0	0.00	18.20	1	1,523	0.07%
2018/11/22	10	18.65	4	18.61	18.40	6	1,581	0.38%
2018/11/21	8	18.72	0	0.00	18.65	8	1,603	0.50%
2018/11/15	0	0.00	1	17.95	17.95	-1	1,564	-0.06%
2018/11/14	3	17.97	2	18.25	18.25	1	1,579	0.06%
2018/11/12	2	18.20	2	18.25	18.25	0	1,598	0.00%
2018/11/08	2	18.55	3	18.58	18.60	-1	1,608	-0.06%
2018/11/07	2	18.50	2	18.50	18.50	0	1,607	0.00%
2018/11/06	0	0.00	1	18.60	18.40	-1	1,634	-0.06%
2018/11/05	0	0.00	1	18.45	18.50	-1	1,640	-0.06%
2018/11/02	10	18.75	4	19.10	18.70	6	1,744	0.34%
2018/10/29	2	17.20	2	17.40	17.40	0	1,667	0.00%
2018/10/25	3	17.18	2	17.50	17.30	1	1,673	0.06%
2018/10/24	2	17.85	2	18.05	18.00	0	1,658	0.00%
2018/10/23	3	18.22	2	18.15	18.15	1	1,656	0.06%
2018/10/19	0	0.00	1	18.00	18.45	-1	1,681	-0.06%
2018/10/18	2	18.15	0	0.00	18.30	2	1,678	0.12%
2018/10/17	0	0.00	1	18.25	18.35	-1	1,690	-0.06%
2018/10/16	1	18.65	1	18.50	18.35	0	1,688	0.00%
2018/10/15	3	18.55	1	18.60	18.60	2	1,676	0.12%
2018/10/12	3	18.15	5	18.29	18.35	-2	1,656	-0.12%
2018/10/11	4	17.85	4	18.04	17.95	0	1,648	0.00%
2018/10/09	0	0.00	10	19.60	19.65	-10	1,587	-0.63%
2018/10/08	1	19.80	0	0.00	19.70	1	1,580	0.06%
2018/10/05	5	19.78	4	19.60	19.70	1	1,578	0.06%
2018/10/04	0	0.00	1	20.25	20.20	-1	1,542	-0.06%
2018/10/03	2	20.55	1	20.40	20.40	1	1,531	0.07%
2018/09/28	7.1	20.42	0	0.00	20.40	7.1	1,531	0.46%
2018/09/27	28	20.53	2	20.55	20.50	26	1,522	1.71%
2018/09/26	0	0.00	2	20.60	20.65	-2	1,506	-0.13%
2018/09/25	2	21.08	2	20.85	20.80	0	1,503	0.00%
2018/09/21	23	20.71	3	20.80	20.70	20	1,480	1.35%
2018/09/20	0	0.00	1	19.95	19.95	-1	1,382	-0.07%
2018/09/18	0	0.00	5	20.35	20.35	-5	1,360	-0.37%
2018/09/17	8	20.62	4	20.54	20.55	4	1,352	0.30%
2018/09/14	3	20.00	4	20.50	20.40	-1	1,297	-0.08%
2018/09/13	1	19.70	0	0.00	19.80	1	1,240	0.08%
2018/09/10	3	19.73	1	20.00	19.55	2	1,254	0.16%
2018/09/07	1	20.05	0	0.00	19.90	1	1,250	0.08%
2018/09/05	0	0.00	4	20.00	20.00	-4	1,234	-0.32%
2018/08/31	0	0.00	11	19.97	20.25	-11	1,281	-0.86%
2018/08/28	10	20.58	3	20.55	20.60	7	1,299	0.54%
2018/08/24	0	0.00	2	20.35	20.40	-2	1,248	-0.16%
2018/08/23	23	20.21	0	0.00	20.30	23	1,253	1.84%
2018/08/22	39	20.29	3	20.40	20.35	36	1,241	2.90%
2018/08/21	32	20.11	1	20.35	20.30	31	1,236	2.51%
2018/08/20	54	20.20	1	20.20	20.05	53	1,226	4.32%
2018/08/17	10	19.95	0	0.00	19.95	10	1,258	0.79%
2018/08/16	14	19.64	0	0.00	19.80	14	1,238	1.13%
2018/08/14	0	0.00	2	19.40	19.60	-2	1,218	-0.16%
2018/08/13	3	19.33	5	19.65	19.30	-2	1,213	-0.16%
2018/08/10	4	19.74	0	0.00	19.80	4	1,184	0.34%
2018/08/09	31	19.83	17	20.29	19.80	14	1,169	1.20%
2018/08/08	0	0.00	1	20.20	20.20	-1	1,060	-0.09%
2018/08/06	0	0.00	1	19.60	19.60	-1	1,040	-0.10%
2018/08/03	1	19.35	0	0.00	19.35	1	1,041	0.10%
2018/08/02	2	19.45	3	19.40	19.35	-1	1,047	-0.10%
2018/08/01	5	19.50	3	19.60	19.50	2	1,059	0.19%
2018/07/31	15	19.30	1	19.60	19.50	14	1,066	1.31%
2018/07/30	2	19.25	0	0.00	19.35	2	1,065	0.19%
2018/07/27	4	19.44	4	19.55	19.45	0	1,078	0.00%
2018/07/26	9	19.45	0	0.00	19.55	9	1,079	0.83%
2018/07/25	3	19.25	0	0.00	19.30	3	1,070	0.28%
2018/07/24	2	19.20	1	19.15	19.25	1	1,070	0.09%
2018/07/20	0	0.00	1	18.60	18.65	-1	1,070	-0.09%
2018/07/19	0	0.00	1	18.65	18.60	-1	1,077	-0.09%
2018/07/16	1	18.45	0	0.00	18.50	1	1,110	0.09%
2018/07/11	0	0.00	3	18.10	18.10	-3	1,208	-0.25%
2018/07/06	18	18.47	0	0.00	18.15	18	1,211	1.49%
2018/07/05	0	0.00	2	18.80	18.55	-2	1,193	-0.17%
2018/06/29	0	0.00	1	18.95	18.95	-1	1,164	-0.09%
2018/06/27	2	18.85	0	0.00	18.70	2	1,163	0.17%
2018/06/20	2	19.03	0	0.00	19.05	2	1,173	0.17%
2018/06/14	0	0.00	1	19.50	19.35	-1	1,148	-0.09%
2018/06/13	1	19.70	0	0.00	19.60	1	1,145	0.09%
2018/06/12	4	19.81	0	0.00	19.80	4	1,141	0.35%
2018/06/11	5	19.54	0	0.00	19.50	5	1,088	0.46%
2018/06/07	9	19.58	11	19.42	19.40	-2	1,126	-0.18%
2018/06/06	7	19.20	5	19.08	19.05	2	1,055	0.19%
2018/06/05	1	19.40	1	19.35	19.30	0	1,046	0.00%
2018/06/04	7	19.35	0	0.00	19.35	7	1,067	0.66%
2018/05/31	0	0.00	1	19.40	19.50	-1	1,087	-0.09%
2018/05/28	1	19.10	0	0.00	19.10	1	1,109	0.09%
2018/05/25	2	19.25	0	0.00	19.25	2	1,114	0.18%
2018/05/24	0	0.00	5	18.65	18.80	-5	1,065	-0.47%
2018/05/18	1	18.65	2	18.50	18.55	-1	1,114	-0.09%
2018/05/14	2	18.60	0	0.00	18.60	2	1,234	0.16%
2018/05/11	0	0.00	1	19.15	19.00	-1	1,226	-0.08%
2018/05/09	1	19.00	0	0.00	18.90	1	1,248	0.08%
2018/05/03	0	0.00	2	18.90	18.80	-2	1,532	-0.13%
2018/04/30	1	18.90	0	0.00	19.00	1	1,638	0.06%
2018/04/27	0	0.00	1	19.05	19.00	-1	1,643	-0.06%
2018/04/26	1	19.25	0	0.00	19.00	1	1,653	0.06%
2018/04/24	2	19.30	0	0.00	19.25	2	1,738	0.12%
2018/04/23	2	19.98	0	0.00	19.85	2	1,992	0.10%
2018/04/20	0	0.00	1	20.20	20.05	-1	2,095	-0.05%
2018/04/19	17	20.32	0	0.00	20.35	17	2,097	0.81%
2018/04/18	2	20.13	16	19.85	19.95	-14	2,043	-0.69%
2018/04/16	1	20.65	0	0.00	20.55	1	2,022	0.05%
2018/04/10	0	0.00	3	20.65	20.65	-3	2,036	-0.15%
2018/04/02	1	21.05	0	0.00	20.85	1	2,039	0.05%
2018/03/29	0	0.00	6	20.60	20.55	-6	2,042	-0.29%
2018/03/26	5	20.65	10	20.50	20.65	-5	2,041	-0.24%
2018/03/23	1	20.70	0	0.00	20.70	1	2,053	0.05%
2018/03/22	0	0.00	2	21.20	21.10	-2	2,030	-0.10%
2018/03/21	1	21.35	0	0.00	21.15	1	2,024	0.05%
2018/03/20	1	21.25	0	0.00	21.30	1	2,018	0.05%
2018/03/12	6	21.15	0	0.00	21.20	6	1,997	0.30%
2018/03/09	3	21.03	10	21.10	21.15	-7	2,004	-0.35%
2018/03/08	2	21.20	4	21.16	21.15	-2	1,999	-0.10%
2018/03/06	0	0.00	4	21.45	21.60	-4	1,993	-0.20%
2018/02/27	1	21.40	0	0.00	21.45	1	1,977	0.05%
2018/02/26	3	21.50	0	0.00	21.55	3	1,971	0.15%
2018/02/23	2	21.40	0	0.00	21.45	2	1,963	0.10%
2018/02/22	1	21.15	0	0.00	21.20	1	2,010	0.05%
2018/02/09	7	20.36	11	20.20	20.65	-4	1,997	-0.20%
2018/02/08	0	0.00	1	21.10	21.15	-1	1,977	-0.05%
2018/02/07	0	0.00	6	21.55	21.15	-6	1,990	-0.30%
2018/02/06	9	21.45	10	21.40	21.10	-1	1,976	-0.05%
2018/02/05	0	0.00	2	22.30	22.35	-2	1,934	-0.10%
2018/02/02	3	22.70	0	0.00	22.70	3	1,928	0.16%
2018/01/31	2	22.80	0	0.00	22.75	2	1,916	0.10%
2018/01/30	13	23.38	1	23.30	22.95	12	1,904	0.63%
2018/01/29	14	23.28	25	23.23	23.25	-11	1,906	-0.58%
2018/01/26	17	23.77	23	23.86	23.45	-6	1,867	-0.32%
2018/01/25	25	23.08	13	23.18	23.00	12	1,626	0.74%
2018/01/24	6	22.53	3	22.55	22.50	3	1,515	0.20%
2018/01/22	5	22.60	0	0.00	22.55	5	1,510	0.33%
2018/01/19	4	22.56	0	0.00	22.60	4	1,511	0.26%
2018/01/18	42	23.19	0	0.00	22.90	42	1,485	2.83%
2018/01/17	24	23.38	42	23.40	23.40	-18	1,425	-1.26%
2018/01/16	2	22.50	6	22.60	22.75	-4	1,154	-0.35%
2018/01/15	1	21.55	0	0.00	21.40	1	1,063	0.09%
2018/01/12	0	0.00	4	21.65	21.60	-4	1,086	-0.37%
2018/01/11	1	21.20	0	0.00	21.25	1	1,125	0.09%
2018/01/10	1	21.55	0	0.00	21.55	1	1,133	0.09%
2018/01/04	0	0.00	1	21.95	22.05	-1	1,172	-0.09%