康舒 (6282)-永豐金-大園券商分點個股進出

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
34.55
漲跌
▲0.15
漲幅
+0.44%
成交量
15,230張
產業
上市電子零組件類股
917人加入追蹤

立即追蹤
本地時間:14:30(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

康舒 (6282)籌碼相關－永豐金-大園券商分點個股進出

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

永豐金-大園券商分點個股進出
永豐金-大園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
2024/11/22	10	34.49	27	34.50	34.55	-17	3,434	-0.50%
2024/11/21	16	33.88	22.2	34.12	34.40	-6.2	3,237	-0.19%
2024/11/20	9	33.53	58	33.34	33.50	-49	2,985	-1.64%
2024/11/19	0	0.00	2	32.35	32.00	-2	2,749	-0.07%
2024/11/18	50	31.10	2	31.30	30.95	48	2,692	1.78%
2024/11/14	34	32.66	23	33.02	32.05	11	2,646	0.42%
2024/11/13	7	33.25	54	31.56	33.70	-47	2,450	-1.92%
2024/11/12	13.2	30.51	10	31.04	30.65	3.2	2,218	0.14%
2024/11/11	0	0.00	5	31.18	31.40	-5	2,191	-0.23%
2024/11/08	9	31.79	5	32.08	31.70	4	2,217	0.18%
2024/11/07	3	33.20	1	33.25	32.90	2	2,183	0.09%
2024/11/06	1	33.70	2	33.45	33.75	-1	2,174	-0.05%
2024/11/05	7	33.09	5	33.05	33.15	2	2,298	0.09%
2024/11/04	2	32.88	0	0.00	32.70	2	2,487	0.08%
2024/10/30	5	32.31	0	0.00	32.05	5	2,657	0.19%
2024/10/29	3	32.70	0	0.00	32.80	3	2,686	0.11%
2024/10/28	1	33.30	0	0.00	33.65	1	2,684	0.04%
2024/10/25	1	34.45	0	0.00	33.80	1	2,724	0.04%
2024/10/24	1	33.50	2	33.35	33.40	-1	2,726	-0.04%
2024/10/21	6	34.00	1	34.30	34.30	5	2,883	0.17%
2024/10/18	2	33.98	0	0.00	33.85	2	2,973	0.07%
2024/10/17	6	34.68	6	34.43	34.30	0	3,014	0.00%
2024/10/16	0	0.00	3	33.95	34.50	-3	3,051	-0.10%
2024/10/14	6	33.65	1	33.90	33.75	5	3,121	0.16%
2024/10/11	2	33.25	2	33.70	33.20	0	3,199	0.00%
2024/10/08	10	33.25	0	0.00	33.35	10	3,577	0.28%
2024/10/07	0	0.00	1	33.95	34.00	-1	3,687	-0.03%
2024/10/04	0	0.00	1	34.05	33.90	-1	3,831	-0.03%
2024/09/30	0	0.00	10	34.34	34.00	-10	4,324	-0.23%
2024/09/27	0	0.00	5.6	33.79	34.25	-5.6	4,847	-0.12%
2024/09/26	0	0.00	0.2	33.45	33.20	-0.2	4,855	0.00%
2024/09/25	0	0.00	6	33.40	33.25	-6	4,917	-0.12%
2024/09/24	2	32.90	1	32.85	32.95	1	4,956	0.02%
2024/09/23	1	33.20	1	33.20	33.20	0	5,051	0.00%
2024/09/20	0	0.00	42	33.00	33.00	-42	5,101	-0.82%
2024/09/19	0	0.00	40	32.21	32.85	-40	5,222	-0.77%
2024/09/18	1	32.60	35	32.47	32.25	-34	5,267	-0.65%
2024/09/12	0	0.00	3	31.95	32.00	-3	5,720	-0.05%
2024/09/09	1	32.20	0	0.00	32.20	1	6,449	0.02%
2024/09/05	0	0.00	1	32.65	31.90	-1	6,558	-0.02%
2024/09/04	0	0.00	15	32.20	32.05	-15	6,656	-0.23%
2024/09/03	2	34.70	2	34.55	34.10	0	6,649	0.00%
2024/09/02	2	34.65	5	34.55	34.65	-3	6,707	-0.04%
2024/08/30	0	0.00	1	34.80	35.00	-1	6,748	-0.01%
2024/08/28	6	34.90	0	0.00	34.80	6	6,771	0.09%
2024/08/27	1	35.00	0	0.00	35.10	1	6,795	0.01%
2024/08/26	2	35.40	1	35.40	35.30	1	6,855	0.01%
2024/08/23	0.1	34.76	0.2	34.45	35.00	-0.1	6,876	0.00%
2024/08/22	4	35.40	5	35.54	35.35	-1	6,917	-0.01%
2024/08/19	0	0.00	2	35.30	35.15	-2	7,173	-0.03%
2024/08/16	2	34.90	0	0.00	34.75	2	7,193	0.03%
2024/08/14	0	0.00	1	35.15	35.45	-1	7,300	-0.01%
2024/08/13	1	35.10	0	0.00	34.85	1	7,303	0.01%
2024/08/12	1	35.50	2	35.35	35.30	-1	7,322	-0.01%
2024/08/09	1	34.65	1	34.40	34.25	0	7,344	0.00%
2024/08/08	0	0.00	3	33.80	33.75	-3	7,359	-0.04%
2024/08/07	1	32.40	6	32.55	33.95	-5	7,359	-0.07%
2024/08/06	13	31.17	15	30.81	30.90	-2	7,294	-0.03%
2024/08/05	11	32.16	25	32.00	31.95	-14	7,185	-0.19%
2024/08/02	10.4	36.02	5	36.08	35.50	5.4	7,241	0.07%
2024/07/31	2	35.90	2	35.90	35.90	0	7,442	0.00%
2024/07/30	4	35.43	1.2	35.83	35.90	2.8	7,488	0.04%
2024/07/29	5	36.26	0	0.00	35.80	5	7,480	0.07%
2024/07/26	11	36.43	1	36.45	36.75	10	7,445	0.13%
2024/07/23	5	37.40	0	0.00	37.15	5	7,451	0.07%
2024/07/22	16	36.97	2	37.10	36.70	14	7,475	0.19%
2024/07/19	13	38.25	255	38.22	37.95	-242	7,432	-3.26%	大賣/鉅額交易
2024/07/18	15	38.96	10	38.86	38.95	5	7,447	0.07%
2024/07/17	4	39.56	16	39.50	39.30	-12	7,490	-0.16%
2024/07/16	21	39.37	0	0.00	39.25	21	7,604	0.28%
2024/07/15	8	39.13	2	39.08	39.10	6	7,746	0.08%
2024/07/12	3	39.57	18	39.57	39.60	-15	7,937	-0.19%
2024/07/11	337	39.92	4	40.85	39.45	333	8,073	4.12%	大買/鉅額交易
2024/07/10	0	0.00	100	39.50	39.20	-100	7,837	-1.28%
2024/07/09	1	39.05	3	39.35	39.15	-2	7,863	-0.03%
2024/07/08	6.2	40.04	31	40.26	40.10	-24.8	7,902	-0.31%
2024/07/05	21.2	40.61	29	40.73	40.25	-7.8	7,992	-0.10%
2024/07/04	5	39.94	12	39.64	39.90	-7	7,711	-0.09%
2024/07/03	19	40.23	44	39.68	39.55	-25	7,584	-0.33%
2024/07/02	3	38.13	0	0.00	38.25	3	7,110	0.04%
2024/07/01	14	38.47	2.2	38.32	38.30	11.8	7,099	0.17%
2024/06/27	25	39.03	4	39.03	38.70	21	7,090	0.30%
2024/06/26	1	38.90	0	0.00	38.90	1	7,058	0.01%
2024/06/25	5	38.65	13	39.05	39.40	-8	7,074	-0.11%
2024/06/24	105	38.51	12	38.74	38.50	93	7,019	1.32%	大買/
2024/06/21	5	39.02	12	38.95	39.05	-7	7,039	-0.10%
2024/06/20	11	39.03	9	39.22	39.00	2	7,025	0.03%
2024/06/19	16	39.36	18	39.25	39.10	-2	7,010	-0.03%
2024/06/18	26	39.52	65	39.41	39.70	-39	6,807	-0.57%
2024/06/17	6	38.05	0.1	37.95	37.90	5.9	6,284	0.09%
2024/06/14	0.3	38.15	10.2	37.84	37.75	-9.9	6,288	-0.16%
2024/06/13	0	0.00	3	37.12	37.20	-3	6,241	-0.05%
2024/06/12	15	37.19	0	0.00	37.05	15	6,263	0.24%
2024/06/11	2	37.75	11	38.12	37.70	-9	6,231	-0.14%
2024/06/07	5	37.10	5	37.53	37.60	0	6,280	0.00%
2024/06/06	7	36.74	0	0.00	36.90	7	6,282	0.11%
2024/06/05	12	37.09	4	37.03	36.90	8	6,255	0.13%
2024/06/04	2	37.25	1	37.30	37.25	1	6,320	0.02%
2024/06/03	5	37.46	1	37.75	37.40	4	6,447	0.06%
2024/05/30	6	37.98	10	38.10	37.40	-4	6,558	-0.06%
2024/05/29	1	37.80	12	37.82	37.70	-11	6,636	-0.17%
2024/05/28	0	0.00	14	37.86	38.10	-14	6,861	-0.20%
2024/05/27	4	36.84	19	36.98	37.65	-15	7,290	-0.21%
2024/05/24	16	36.44	11	36.49	36.40	5	7,376	0.07%
2024/05/23	2	37.18	0	0.00	37.15	2	7,327	0.03%
2024/05/22	0	0.00	4	37.90	37.75	-4	7,490	-0.05%
2024/05/21	5	38.13	3	37.62	38.00	2	7,636	0.03%
2024/05/20	0	0.00	4	37.73	37.60	-4	8,194	-0.05%
2024/05/17	2	37.50	1	37.40	37.45	1	8,902	0.01%
2024/05/16	5	37.30	13	37.35	37.35	-8	9,344	-0.09%
2024/05/15	4	37.29	4	37.38	37.10	0	9,841	0.00%
2024/05/14	8	37.29	1	37.60	37.35	7	10,085	0.07%
2024/05/13	5	37.28	0	0.00	37.20	5	10,200	0.05%
2024/05/10	4	37.23	2	37.10	37.55	2	10,370	0.02%
2024/05/09	10	37.48	3	37.45	37.30	7	10,844	0.06%
2024/05/08	22	37.55	1	37.30	37.95	21	10,925	0.19%
2024/05/07	45	38.29	0	0.00	38.30	45	11,028	0.41%
2024/05/06	5	38.88	0	0.00	38.90	5	11,092	0.05%
2024/05/03	26	39.42	4	40.03	39.35	22	10,976	0.20%
2024/05/02	0	0.00	3	39.53	40.00	-3	10,957	-0.03%
2024/04/30	11	39.98	3	40.07	39.75	8	10,972	0.07%
2024/04/29	0	0.00	3	39.50	39.90	-3	10,992	-0.03%
2024/04/26	15	39.90	1	39.75	39.50	14	10,984	0.13%
2024/04/25	1.2	40.12	5	40.24	39.85	-3.8	10,967	-0.03%
2024/04/24	0	0.00	12	40.03	40.40	-12	10,947	-0.11%
2024/04/23	6	39.11	0	0.00	38.85	6	10,931	0.05%
2024/04/22	2	40.15	4	40.51	39.35	-2	10,877	-0.02%
2024/04/19	6.9	40.11	8	39.53	39.50	-1.1	10,745	-0.01%
2024/04/18	10	40.85	22	41.07	40.40	-12	10,615	-0.11%
2024/04/17	22	40.67	15	40.12	40.75	7	10,474	0.07%
2024/04/16	7	38.30	2.4	38.17	38.30	4.6	10,305	0.04%
2024/04/15	2	40.00	28	39.99	39.90	-26	10,315	-0.25%
2024/04/12	16	40.43	4	39.98	40.45	12	10,271	0.12%
2024/04/11	8	40.32	10	40.38	40.25	-2	10,156	-0.02%
2024/04/09	0	0.00	1	38.80	39.00	-1	10,013	-0.01%
2024/04/08	2	38.50	20	38.40	38.50	-18	10,015	-0.18%
2024/04/03	0	0.00	1	38.85	38.85	-1	10,019	-0.01%
2024/04/01	0	0.00	1	39.25	39.40	-1	10,145	-0.01%
2024/03/29	1	39.05	0	0.00	38.75	1	10,193	0.01%
2024/03/28	23	39.03	13	39.00	38.90	10	10,175	0.10%
2024/03/27	4	38.88	0	0.00	39.00	4	10,146	0.04%
2024/03/26	2	39.28	13	39.28	39.15	-11	10,103	-0.11%
2024/03/25	1	39.85	0	0.00	39.90	1	10,099	0.01%
2024/03/21	1	40.00	8	40.18	40.30	-7	10,097	-0.07%
2024/03/20	3	39.70	20	39.84	39.65	-17	10,091	-0.17%
2024/03/19	6	39.93	5	40.09	39.80	1	10,154	0.01%
2024/03/18	2	39.43	4	39.55	39.65	-2	10,366	-0.02%
2024/03/15	3	39.35	0.6	39.60	39.80	2.4	10,478	0.02%
2024/03/14	1	39.25	3	39.30	39.20	-2	10,726	-0.02%
2024/03/13	14	39.19	5	39.32	39.05	9	10,774	0.08%
2024/03/12	2	40.30	1.3	40.47	40.30	0.7	10,779	0.01%
2024/03/11	3	39.95	7	39.96	40.00	-4	10,904	-0.04%
2024/03/08	9	39.84	15	39.70	39.85	-6	11,025	-0.05%
2024/03/07	13	40.29	27	40.12	40.00	-14	11,118	-0.13%
2024/03/06	10	41.59	3	41.65	41.10	7	11,233	0.06%
2024/03/05	16	41.90	24	41.56	41.60	-8	11,387	-0.07%
2024/03/04	14	41.94	7	41.71	41.80	7	11,485	0.06%
2024/03/01	12	42.43	22	42.27	42.25	-10	11,617	-0.09%
2024/02/29	38	42.23	82	41.71	42.60	-44	11,708	-0.38%
2024/02/27	21	39.96	3	39.87	39.50	18	11,723	0.15%
2024/02/26	4	40.74	2	40.70	40.60	2	13,446	0.01%
2024/02/23	22	41.02	16	40.93	40.55	6	15,113	0.04%
2024/02/22	27	41.59	6	41.36	41.50	21	15,239	0.14%
2024/02/21	21	41.73	14	41.94	41.45	7	15,179	0.05%
2024/02/20	44	43.76	37	44.85	42.85	7	14,721	0.05%
2024/02/19	13	43.95	7	44.00	43.85	6	14,197	0.04%
2024/02/16	35	43.64	18	43.64	43.55	17	13,967	0.12%
2024/02/15	1	41.25	27.6	42.28	42.20	-26.6	13,696	-0.19%
2024/02/05	0	0.00	1	41.75	41.70	-1	13,589	-0.01%
2024/02/02	7	42.16	11	41.49	41.35	-4	13,461	-0.03%
2024/02/01	21	41.98	8.5	41.92	42.00	12.5	13,292	0.09%
2024/01/31	8	40.96	5	41.11	40.80	3	12,842	0.02%
2024/01/30	4	41.05	67	41.12	40.50	-63	12,741	-0.49%
2024/01/29	43	40.68	15.2	40.11	40.65	27.9	12,517	0.22%
2024/01/26	1	38.95	0	0.00	38.90	1	12,381	0.01%
2024/01/24	0	0.00	4	40.10	39.85	-4	12,460	-0.03%
2024/01/23	4	39.89	10	39.80	40.05	-6	12,528	-0.05%
2024/01/22	1	39.15	12	39.45	39.45	-11	12,543	-0.09%
2024/01/19	10	38.81	1	38.85	38.85	9	12,579	0.07%
2024/01/17	6	38.02	0	0.00	37.90	6	12,633	0.05%
2024/01/16	2	38.88	2	38.85	38.85	0	12,610	0.00%
2024/01/15	12	39.13	0	0.00	39.35	12	12,657	0.09%
2024/01/12	2	39.00	2	39.25	38.95	0	12,760	0.00%
2024/01/11	5	39.60	0	0.00	39.45	5	12,847	0.04%
2024/01/10	8	38.50	0	0.00	38.75	8	12,892	0.06%
2024/01/09	9	39.00	2.1	39.20	38.90	6.9	12,968	0.05%
2024/01/08	3	39.82	1	39.90	39.90	2	13,101	0.02%
2024/01/05	3	39.90	0	39.75	39.65	3	13,182	0.02%
2024/01/04	6	39.80	3	40.00	39.75	3	13,377	0.02%
2024/01/03	9	40.11	2	40.15	40.10	7	13,467	0.05%
2023/12/29	9	41.15	1.2	41.14	41.10	7.8	13,509	0.06%
2023/12/28	5	41.46	2	41.20	41.25	3	13,529	0.02%
2023/12/27	6	41.38	13	41.13	40.90	-7	13,590	-0.05%
2023/12/26	9	41.24	3.1	41.21	41.30	5.9	13,787	0.04%
2023/12/25	0	0.00	1	40.85	40.50	-1	13,817	-0.01%
2023/12/22	3	40.57	2	40.50	40.45	1	13,842	0.01%
2023/12/21	3	40.60	0	0.00	40.55	3	13,877	0.02%
2023/12/20	1	40.80	10.1	40.67	40.90	-9.1	13,918	-0.07%
2023/12/19	11	39.92	39	39.82	40.00	-28	13,976	-0.20%
2023/12/18	5	40.10	0	0.00	40.05	5	14,091	0.04%
2023/12/15	9	40.73	14	40.55	40.50	-5	14,169	-0.04%
2023/12/14	6.1	40.58	2	40.45	40.55	4.1	14,320	0.03%
2023/12/13	75.1	40.63	60	40.13	40.05	15.1	14,340	0.10%
2023/12/12	14	41.54	1	41.85	41.25	13	14,203	0.09%
2023/12/11	55	42.58	8	42.68	42.00	47	14,209	0.33%
2023/12/08	2	42.10	0.2	41.90	41.75	1.8	14,044	0.01%
2023/12/07	5	42.08	15.3	42.09	41.80	-10.3	14,679	-0.07%
2023/12/06	51	42.00	2	42.00	41.50	49	14,734	0.33%
2023/12/05	6	41.66	5	41.39	41.60	1	14,713	0.01%
2023/12/04	18	41.54	12	41.44	41.25	6	14,650	0.04%
2023/12/01	4	42.78	10	42.40	42.10	-6	14,631	-0.04%
2023/11/30	21	42.07	16	41.81	41.90	5	14,758	0.03%
2023/11/29	7	41.89	6	41.63	41.65	1	14,853	0.01%
2023/11/28	2	41.98	0	0.00	41.80	2	15,043	0.01%
2023/11/27	24	42.67	47	43.09	42.30	-23	14,918	-0.15%
2023/11/24	36	43.84	29	43.54	43.70	7	14,718	0.05%
2023/11/23	150.2	44.85	98	44.95	43.75	52.1	14,331	0.36%	大買/
2023/11/22	61.1	42.82	131	43.55	44.10	-70	12,667	-0.55%	大賣/
2023/11/21	64	40.20	21	40.55	40.70	43	11,159	0.39%
2023/11/20	2	39.03	2	39.50	39.45	0	11,274	0.00%
2023/11/17	53	39.13	1	38.95	38.95	52	11,838	0.44%
2023/11/16	9	39.36	16	39.20	39.45	-7	12,003	-0.06%
2023/11/15	5	37.90	9	38.34	38.35	-4	11,935	-0.03%
2023/11/14	18	37.42	3	37.80	37.15	15	12,047	0.12%
2023/11/13	4	37.68	2	37.83	38.40	2	12,162	0.02%
2023/11/10	0.2	39.14	5	39.00	39.10	-4.8	12,194	-0.04%
2023/11/09	3	39.10	19	39.04	39.00	-16	12,456	-0.13%
2023/11/08	2	39.60	0	0.00	39.55	2	12,864	0.02%
2023/11/07	6	39.71	5	39.25	39.20	1	13,105	0.01%
2023/11/06	2	39.58	2	39.50	39.55	0	14,180	0.00%
2023/11/03	0	0.00	10	38.88	38.80	-10	14,553	-0.07%
2023/11/02	22	38.67	0	0.00	38.60	22	14,975	0.15%
2023/11/01	2	38.10	1	37.95	38.00	1	15,472	0.01%
2023/10/31	5	38.43	0	0.00	38.00	5	15,773	0.03%
2023/10/30	6	39.70	6	39.55	39.20	0	16,754	0.00%
2023/10/27	8	38.65	0	0.00	38.55	8	17,835	0.04%
2023/10/26	7	39.02	10	39.00	38.95	-3	19,965	-0.02%
2023/10/25	0	0.00	1	39.90	39.70	-1	20,822	0.00%
2023/10/24	5	39.45	0	0.00	40.00	5	21,932	0.02%
2023/10/23	4	39.75	2	39.75	39.50	2	22,787	0.01%
2023/10/20	9.1	39.25	2	38.98	39.40	7.1	23,267	0.03%
2023/10/19	0	0.00	4	40.00	39.70	-4	23,658	-0.02%
2023/10/18	9	39.91	6	40.21	39.95	3	24,055	0.01%
2023/10/17	8	40.93	3	41.75	40.70	5	24,732	0.02%
2023/10/16	25	41.70	102	41.57	41.45	-77	25,612	-0.30%	大賣/
2023/10/13	13	43.30	0	0.00	42.80	13	27,961	0.05%
2023/10/12	10	43.77	2	43.45	43.45	8	30,081	0.03%
2023/10/11	11	43.20	47	42.91	42.35	-36	30,210	-0.12%
2023/10/06	13	43.76	6	43.78	43.70	7	30,670	0.02%
2023/10/05	1	44.55	0	0.00	44.30	1	31,388	0.00%
2023/10/04	0	0.00	1	43.95	43.85	-1	31,815	0.00%
2023/10/03	3	44.63	5	44.65	44.20	-2	32,722	-0.01%
2023/10/02	50.7	45.06	56	44.93	45.45	-5.3	33,628	-0.02%
2023/09/28	47	44.22	5	44.30	43.70	42	34,336	0.12%
2023/09/27	2	42.85	4	42.96	43.10	-2	35,761	-0.01%
2023/09/26	1	43.30	3	43.48	43.20	-2	37,794	-0.01%
2023/09/25	4	43.66	7	43.58	43.45	-3	38,974	-0.01%
2023/09/22	6	42.94	13	42.58	43.50	-7	39,302	-0.02%
2023/09/21	3	42.53	49	42.54	42.60	-46	39,267	-0.12%
2023/09/20	32	43.88	15	43.60	43.15	17	39,189	0.04%
2023/09/19	37	44.16	11	44.19	43.40	26	39,311	0.07%
2023/09/18	11.1	45.00	0	0.00	44.65	11.1	39,690	0.03%
2023/09/15	2	46.05	0	0.00	45.75	2	40,063	0.00%
2023/09/14	0	0.00	5	45.48	45.70	-5	40,128	-0.01%
2023/09/13	31	45.08	34	44.98	45.05	-3	40,247	-0.01%
2023/09/12	274	46.80	223	46.53	45.40	51	40,652	0.13%	大買/大賣/
2023/09/11	35	44.32	15	44.85	44.85	20	40,603	0.05%
2023/09/08	11	46.31	1	46.10	45.80	10	40,753	0.02%
2023/09/07	1	47.20	6	47.46	47.00	-5	40,959	-0.01%
2023/09/06	21	47.46	13	47.42	47.35	8	41,183	0.02%
2023/09/05	39.1	47.20	6	47.17	47.20	33.1	41,306	0.08%
2023/09/04	32	45.41	2	45.88	45.90	30	41,445	0.07%
2023/09/01	42	46.91	3	46.85	46.35	39	41,770	0.09%
2023/08/31	5	46.06	45.2	46.43	46.45	-40.2	42,779	-0.09%
2023/08/30	2	46.63	15	46.66	46.45	-13	44,062	-0.03%
2023/08/29	40	46.51	10	46.45	46.55	30	45,482	0.07%
2023/08/28	19.1	46.48	36	46.21	46.35	-16.9	46,384	-0.04%
2023/08/25	14	47.35	4	47.05	46.85	10	46,902	0.02%
2023/08/24	33	47.86	31.2	47.64	47.10	1.8	46,948	0.00%
2023/08/23	56.2	48.39	40	48.29	47.85	16.2	47,201	0.03%
2023/08/22	29	49.99	17	50.33	49.90	12	46,884	0.03%
2023/08/21	54	50.58	8	50.58	50.40	46	46,749	0.10%
2023/08/18	19	51.33	13	51.48	50.20	6	47,029	0.01%
2023/08/17	14.2	50.97	26	51.84	51.90	-11.8	47,268	-0.02%
2023/08/16	10	50.43	14	50.50	50.60	-4	47,831	-0.01%
2023/08/15	18	50.39	16	50.81	50.80	2	48,675	0.00%
2023/08/14	32.2	49.71	20.1	50.44	49.10	12.1	49,027	0.02%
2023/08/11	21	51.19	24	51.08	50.90	-3	48,792	-0.01%
2023/08/10	146	51.67	75	51.24	50.90	71	48,516	0.15%	大買/
2023/08/09	33.2	53.53	61	53.24	52.90	-27.8	47,486	-0.06%
2023/08/08	37.3	54.28	54	54.00	54.30	-16.7	47,202	-0.04%
2023/08/07	55	52.95	57.3	53.27	54.60	-2.3	46,958	0.00%
2023/08/04	34	51.40	39.8	51.52	52.30	-5.8	46,645	-0.01%
2023/08/02	171.1	52.00	119.9	51.22	51.20	51.2	46,533	0.11%	大買/大賣/
2023/08/01	80.4	55.50	41	55.56	54.20	39.4	45,650	0.09%
2023/07/31	180	57.62	124.5	58.09	55.50	55.5	44,794	0.12%	大買/大賣/
2023/07/28	49.1	54.58	38.5	54.81	54.90	10.6	42,884	0.02%
2023/07/27	91.4	53.47	80.9	53.66	54.40	10.5	42,240	0.02%
2023/07/26	20.7	51.17	120.4	51.70	51.80	-99.6	41,399	-0.24%	大賣/
2023/07/25	17	52.58	37	52.70	51.80	-20	41,221	-0.05%
2023/07/24	28	51.88	103	52.20	51.70	-75	41,224	-0.18%	大賣/
2023/07/21	50	53.25	35	53.19	53.30	15	41,214	0.04%
2023/07/20	97	54.99	53.1	54.39	54.40	43.9	41,816	0.11%
2023/07/19	81	54.06	84	54.07	55.00	-3	41,858	-0.01%
2023/07/18	221.5	56.59	155	54.98	52.70	66.5	42,707	0.16%	大買/大賣/
2023/07/17	98.6	54.93	204.7	54.07	56.10	-106.1	42,738	-0.25%	大賣/鉅額交易
2023/07/14	10	51.01	7	51.03	51.20	3	41,616	0.01%
2023/07/13	52.3	51.25	51	50.97	50.00	1.3	41,722	0.00%
2023/07/12	37.3	52.01	71	52.02	51.80	-33.7	41,607	-0.08%
2023/07/11	35.1	50.88	82	50.80	50.50	-46.9	40,894	-0.11%
2023/07/10	51	51.65	16	51.76	51.10	35	40,558	0.09%
2023/07/07	30	52.85	40	52.80	53.10	-10	39,683	-0.03%
2023/07/06	46	53.02	35	52.72	52.20	11	38,769	0.03%
2023/07/05	79	54.49	117	54.45	53.60	-38	37,858	-0.10%	大賣/
2023/07/04	126	50.79	189	50.45	50.90	-63	36,367	-0.17%	大買/大賣/
2023/07/03	52	49.50	105	49.51	48.90	-53	34,318	-0.15%	大賣/
2023/06/30	29	45.69	28	45.73	46.45	1	33,156	0.00%
2023/06/29	19	44.48	0	0.00	44.10	19	32,804	0.06%
2023/06/28	11	44.83	23	44.85	44.30	-12	32,764	-0.04%
2023/06/27	38.7	44.72	6	44.39	44.50	32.7	32,815	0.10%
2023/06/26	39	46.10	1	45.55	45.55	38	32,644	0.12%
2023/06/21	20	48.06	23	48.34	48.80	-3	32,215	-0.01%
2023/06/20	31	47.08	5	47.08	46.90	26	31,953	0.08%
2023/06/19	40	46.95	103	46.90	46.65	-63	31,896	-0.20%	大賣/
2023/06/16	80	48.25	16	48.03	47.70	64	31,826	0.20%
2023/06/15	10	48.27	9	47.91	48.45	1	31,480	0.00%
2023/06/14	10	47.25	33	46.91	47.00	-23	31,053	-0.07%
2023/06/13	16	47.17	27	47.82	47.55	-11	30,911	-0.04%
2023/06/12	7	47.86	3	47.65	47.60	4	30,884	0.01%
2023/06/09	35	47.80	8	47.89	47.90	27	30,833	0.09%
2023/06/08	29	47.54	67	47.57	47.20	-38	30,866	-0.12%
2023/06/07	74	48.14	12	48.56	48.10	62	30,694	0.20%
2023/06/06	266	48.87	82	49.24	49.20	184	30,757	0.60%	大買/鉅額交易
2023/06/05	173	51.23	147	51.08	51.20	26	30,189	0.09%	大買/大賣/
2023/06/02	50	48.84	108	48.19	49.85	-58	29,311	-0.20%	大賣/
2023/06/01	57	45.93	25	45.69	45.35	32	28,629	0.11%
2023/05/31	13	44.96	54	44.99	45.00	-41	27,799	-0.15%
2023/05/30	4	43.73	4	44.08	43.60	0	27,272	0.00%
2023/05/29	14	44.37	73	44.54	44.05	-59	27,500	-0.21%
2023/05/26	42	42.45	19	42.83	42.15	23	27,080	0.08%
2023/05/25	39	43.72	11	43.67	43.50	28	27,046	0.10%
2023/05/24	18	44.36	30	44.10	43.90	-12	27,509	-0.04%
2023/05/23	53	44.06	12	44.32	43.70	41	28,127	0.15%
2023/05/22	34	43.93	31	44.56	43.70	3	27,785	0.01%
2023/05/19	33	43.30	118	43.10	42.50	-85	26,995	-0.31%	大賣/
2023/05/18	8	41.71	49	41.86	42.20	-41	26,067	-0.16%
2023/05/17	5	40.20	1	40.60	39.95	4	25,602	0.02%
2023/05/16	60	39.40	0	0.00	39.25	60	25,599	0.23%
2023/05/15	4	38.83	6	39.05	38.95	-2	25,739	-0.01%
2023/05/12	9	39.41	3	39.53	39.55	6	26,196	0.02%
2023/05/11	2	39.18	1	39.40	38.80	1	27,085	0.00%
2023/05/10	28	40.38	2	40.05	40.10	26	27,456	0.09%
2023/05/09	107	41.68	9.5	40.93	40.85	97.5	28,203	0.35%	大買/
2023/05/08	7	42.33	10	42.64	42.55	-3	28,589	-0.01%
2023/05/05	7	41.70	18	41.81	41.70	-11	28,955	-0.04%
2023/05/04	3	42.13	4	41.84	42.25	-1	29,544	0.00%
2023/05/03	17	42.38	2	42.38	42.10	15	30,042	0.05%
2023/05/02	4	43.16	20	43.30	43.20	-16	30,939	-0.05%
2023/04/28	36	43.52	12	43.65	42.30	24	31,074	0.08%
2023/04/27	42	43.13	53	43.51	43.45	-11	30,334	-0.04%
2023/04/26	21	42.29	17	42.28	42.75	4	29,778	0.01%
2023/04/25	57	43.78	40.2	43.07	43.00	16.8	29,262	0.06%
2023/04/24	44.2	44.54	44	44.42	45.50	0.2	28,135	0.00%
2023/04/21	109	44.22	137	43.55	43.60	-28	27,259	-0.10%	大買/大賣/
2023/04/20	132	44.77	131	44.68	44.10	1	25,445	0.00%	大買/大賣/
2023/04/19	22	41.82	57	42.73	43.60	-35	22,841	-0.15%
2023/04/18	14	40.71	9	40.26	39.65	5	21,741	0.02%
2023/04/17	19	40.07	44	40.16	40.45	-25	21,293	-0.12%
2023/04/14	14	38.32	5	38.42	38.20	9	20,859	0.04%
2023/04/13	17	38.68	4	39.28	38.70	13	20,818	0.06%
2023/04/12	5	39.57	1	39.60	39.55	4	20,666	0.02%
2023/04/11	6	39.60	11	39.75	39.10	-5	20,577	-0.02%
2023/04/10	10	39.00	3	39.03	38.90	7	20,426	0.03%
2023/04/07	0	0.00	1	38.70	38.80	-1	20,339	0.00%
2023/04/06	0	0.00	2	38.48	38.25	-2	20,286	-0.01%
2023/03/31	6	38.68	2	38.55	38.55	4	20,243	0.02%
2023/03/30	3	38.22	15	38.35	38.25	-12	20,171	-0.06%
2023/03/29	1	38.10	0	0.00	38.20	1	20,138	0.00%
2023/03/28	21	38.21	3	38.28	38.25	18	20,130	0.09%
2023/03/27	5	39.38	3	39.38	39.00	2	19,980	0.01%
2023/03/24	6	39.08	38	39.24	39.15	-32	19,905	-0.16%
2023/03/23	15	39.33	14	39.22	38.95	1	19,818	0.01%
2023/03/22	11	40.48	5	40.66	40.05	6	19,608	0.03%
2023/03/21	5	41.00	10	40.97	40.55	-5	19,464	-0.03%
2023/03/20	4	39.86	8	39.89	40.00	-4	19,267	-0.02%
2023/03/17	8	40.23	6	40.55	40.20	2	19,160	0.01%
2023/03/16	12.1	40.27	7	40.29	40.30	5.1	18,916	0.03%
2023/03/15	14	41.28	23	41.09	40.65	-9	18,713	-0.05%
2023/03/14	9	40.61	24	40.31	40.45	-15	18,427	-0.08%
2023/03/13	8	39.48	13	39.70	40.40	-5	18,211	-0.03%
2023/03/10	26	39.91	10	39.90	39.60	16	18,022	0.09%
2023/03/09	59	41.12	56	41.14	41.00	3	17,743	0.02%
2023/03/08	51	42.79	68	42.81	42.60	-17	17,033	-0.10%
2023/03/07	14	41.33	13	41.53	41.25	1	16,222	0.01%
2023/03/06	20	41.09	37	41.15	40.95	-17	15,670	-0.11%
2023/03/03	15	39.53	14	39.20	39.15	1	14,883	0.01%
2023/03/02	13	39.56	11	39.62	39.30	2	14,712	0.01%
2023/03/01	85	39.59	57	39.27	39.70	28	14,472	0.19%
2023/02/24	46	38.32	12	38.33	38.00	34	13,947	0.24%
2023/02/23	40	39.20	39	38.99	38.90	1	13,626	0.01%
2023/02/22	109	39.73	5	39.58	39.25	104	13,325	0.78%	大買/鉅額交易
2023/02/21	33	39.55	37	39.41	41.35	-4	12,743	-0.03%
2023/02/20	11	38.28	16	38.04	38.00	-5	11,775	-0.04%
2023/02/17	13.5	37.65	16	37.80	37.85	-2.5	11,738	-0.02%
2023/02/16	4	37.05	5	37.42	37.45	-1	11,607	-0.01%
2023/02/15	28	37.24	20	37.00	36.95	8	11,476	0.07%
2023/02/14	17	37.27	27	36.90	36.80	-10	11,304	-0.09%
2023/02/13	9	37.51	4	37.54	37.40	5	11,196	0.04%
2023/02/10	23	38.65	15	38.54	37.80	8	11,041	0.07%
2023/02/09	58	38.52	52	38.97	38.75	6	10,531	0.06%
2023/02/08	30	37.48	48	37.38	36.85	-18	9,585	-0.19%
2023/02/07	114	37.27	59	36.83	37.85	55	8,994	0.61%	大買/
2023/02/06	8	37.79	42.1	38.17	38.35	-34.1	8,026	-0.42%
2023/02/03	31.1	38.01	22	38.08	38.30	9.1	7,409	0.12%
2023/02/02	55	36.65	51	37.25	38.00	4	6,824	0.06%
2023/02/01	57	35.76	102	36.04	36.45	-45	5,941	-0.76%	大賣/
2023/01/31	56	34.25	58	34.85	35.20	-2	5,156	-0.04%
2023/01/30	10	32.16	12.1	32.53	32.60	-2.1	4,049	-0.05%
2023/01/16	5	29.23	0	0.00	29.15	5	3,596	0.14%
2023/01/13	0.1	29.50	0	0.00	29.20	0.1	3,613	0.00%
2023/01/12	1	29.45	0	0.00	29.35	1	3,685	0.03%
2023/01/11	5	29.80	0	0.00	29.70	5	3,685	0.14%
2023/01/05	1	30.95	2	30.75	30.40	-1	3,744	-0.03%
2023/01/04	0	0.00	15.1	30.92	30.65	-15.1	3,743	-0.40%
2023/01/03	0	0.00	1	30.80	30.60	-1	3,722	-0.03%
2022/12/28	0	0.00	5	29.85	29.80	-5	3,871	-0.13%
2022/12/27	0	0.00	2	30.60	30.35	-2	3,897	-0.05%
2022/12/22	0	0.00	1	30.55	30.15	-1	4,023	-0.02%
2022/12/21	1	29.95	0	0.00	30.00	1	4,099	0.02%
2022/12/20	1	29.75	0	0.00	29.75	1	4,113	0.02%
2022/12/19	0	0.00	5	30.05	30.40	-5	4,133	-0.12%
2022/12/16	8	30.41	4	30.40	30.10	4	4,159	0.10%
2022/12/15	12	31.22	7	31.16	31.00	5	4,148	0.12%
2022/12/14	0	0.00	2	30.83	30.85	-2	4,128	-0.05%
2022/12/13	1	30.35	5	30.45	30.35	-4	4,218	-0.09%
2022/12/09	33.1	30.54	3	30.25	30.05	30.1	4,290	0.70%
2022/12/07	5	30.15	2	29.95	29.90	3	4,285	0.07%
2022/12/06	0	0.00	10	30.15	30.20	-10	4,259	-0.23%
2022/12/05	2	31.25	0	0.00	31.10	2	4,283	0.05%
2022/12/02	12	31.16	13	30.93	30.90	-1	4,236	-0.02%
2022/12/01	10	30.35	0	0.00	30.35	10	4,090	0.24%
2022/11/29	0	0.00	0.2	30.10	30.15	-0.2	4,026	0.00%
2022/11/25	0	0.00	15	30.10	29.85	-15	4,051	-0.37%
2022/11/22	5	29.37	0	0.00	29.30	5	4,025	0.12%
2022/11/18	10	29.93	1	29.65	29.60	9	4,047	0.22%
2022/11/17	0	0.00	10	30.40	30.05	-10	4,006	-0.25%
2022/11/16	1	30.60	11	30.11	29.90	-10	3,918	-0.26%
2022/11/15	7	30.32	19	30.25	30.40	-12	3,853	-0.31%
2022/11/11	5	29.66	1	29.25	29.15	4	3,639	0.11%
2022/11/09	4	29.76	1	29.70	29.45	3	3,743	0.08%
2022/11/08	4	29.35	1	29.60	29.50	3	3,698	0.08%
2022/11/07	0	0.00	1	29.80	29.55	-1	3,673	-0.03%
2022/11/04	0	0.00	2	29.80	29.85	-2	3,647	-0.05%
2022/10/31	0.1	27.60	0	0.00	27.60	0.1	3,581	0.00%
2022/10/28	0.9	27.60	0	0.00	27.40	0.9	3,635	0.02%
2022/10/26	2.1	27.81	0	0.00	27.60	2.1	3,758	0.06%
2022/10/24	0	0.00	4	27.61	27.40	-4	4,217	-0.09%
2022/10/21	4	27.40	0	27.45	27.45	4	4,228	0.09%
2022/10/20	0.1	27.40	0	0.00	27.30	0.1	4,225	0.00%
2022/10/13	2	27.45	0	0.00	27.20	2	4,332	0.05%
2022/10/11	2	29.00	0	0.00	28.75	2	4,388	0.05%
2022/10/07	0	0.00	2	30.05	29.60	-2	4,430	-0.05%
2022/10/06	1	29.80	1	29.80	29.85	0	4,486	0.00%
2022/10/05	3	28.93	0	0.00	28.90	3	4,372	0.07%
2022/10/04	0	0.00	50	28.36	28.75	-50	4,383	-1.14%
2022/09/30	5	27.35	1	27.80	28.15	4	4,609	0.09%
2022/09/29	71	28.70	0	0.00	28.20	71	4,664	1.52%
2022/09/27	6	27.84	5	28.20	28.20	1	4,600	0.02%
2022/09/26	7	28.40	0	0.00	27.80	7	4,633	0.15%
2022/09/22	1	30.05	1	29.70	29.95	0	4,673	0.00%
2022/09/21	2	30.10	0	0.00	30.05	2	4,752	0.04%
2022/09/20	3	29.85	3	30.30	30.30	0	4,883	0.00%
2022/09/19	2	28.93	0	0.00	28.85	2	4,809	0.04%
2022/09/15	0	0.00	6	29.80	29.55	-6	4,799	-0.13%
2022/09/14	1	28.95	1	29.50	29.45	0	4,721	0.00%
2022/09/06	6	28.83	0	0.00	28.50	6	4,865	0.12%
2022/09/05	0	0.00	4	28.90	28.85	-4	4,866	-0.08%
2022/09/02	9	29.54	1	29.45	29.45	8	4,858	0.16%
2022/08/31	2	30.50	0	0.00	30.30	2	4,882	0.04%
2022/08/29	1	29.45	0	0.00	29.50	1	4,860	0.02%
2022/08/24	0	0.00	2	30.35	30.35	-2	4,814	-0.04%
2022/08/22	1	31.20	0	0.00	30.55	1	4,838	0.02%
2022/08/19	0	0.00	1	30.60	30.55	-1	4,798	-0.02%
2022/08/18	0	0.00	8	30.54	30.50	-8	4,790	-0.17%
2022/08/17	10	30.31	1	30.25	30.25	9	4,779	0.19%
2022/08/15	1	30.90	0	0.00	31.25	1	4,692	0.02%
2022/08/10	7	30.35	0	0.00	30.30	7	4,986	0.14%
2022/08/08	1	29.75	0	0.00	29.70	1	4,982	0.02%
2022/08/05	2	30.00	0	0.00	29.95	2	4,964	0.04%
2022/08/04	3	29.50	0	0.00	29.90	3	4,959	0.06%
2022/08/03	1	30.35	0	0.00	30.50	1	4,927	0.02%
2022/08/02	1	31.50	5	31.30	31.35	-4	4,893	-0.08%
2022/08/01	7	32.11	4	32.18	31.95	3	4,889	0.06%
2022/07/29	2	31.38	2	31.18	31.90	0	4,757	0.00%
2022/07/26	2	30.30	2	30.35	30.10	0	4,433	0.00%
2022/07/25	0	0.00	4	30.90	31.00	-4	4,395	-0.09%
2022/07/22	1	31.60	1	31.55	31.35	0	4,372	0.00%
2022/07/21	0	0.00	1	30.90	31.75	-1	4,397	-0.02%
2022/07/20	6	31.65	4	31.43	31.20	2	4,370	0.05%
2022/07/19	0	0.00	2	31.50	31.50	-2	4,411	-0.05%
2022/07/18	1	31.15	10.1	31.40	31.05	-9.1	4,407	-0.21%
2022/07/15	2	30.75	0	0.00	31.10	2	4,350	0.05%
2022/07/14	2	30.70	2	30.90	30.90	0	4,320	0.00%
2022/07/13	0	0.00	2	30.25	30.00	-2	4,256	-0.05%
2022/07/12	8	29.41	0	0.00	29.25	8	4,282	0.19%
2022/07/11	1	30.65	0	0.00	30.20	1	4,322	0.02%
2022/07/08	0	0.00	4	30.15	30.30	-4	4,278	-0.09%
2022/07/06	5	28.60	4	28.78	28.60	1	4,222	0.02%
2022/07/05	2	27.70	0	0.00	28.10	2	4,306	0.05%
2022/07/04	0	0.00	1	27.90	27.55	-1	4,364	-0.02%
2022/07/01	1	29.30	15	28.64	28.35	-14	4,636	-0.30%
2022/06/30	0	0.00	3	29.65	28.80	-3	4,741	-0.06%
2022/06/29	4	30.20	0	0.00	30.20	4	4,745	0.08%
2022/06/28	3	30.57	4	30.45	30.80	-1	4,778	-0.02%
2022/06/27	11	29.80	51	29.70	29.80	-40	4,773	-0.84%
2022/06/24	0	0.00	2	29.25	29.80	-2	4,888	-0.04%
2022/06/23	3	29.00	104	28.71	28.90	-101	4,897	-2.06%	大賣/鉅額交易
2022/06/20	3	27.37	0	0.00	27.20	3	5,300	0.06%
2022/06/15	2	29.43	4	29.51	29.35	-2	5,699	-0.04%
2022/06/14	1	27.80	0	0.00	28.90	1	5,669	0.02%
2022/06/10	10	29.15	30	29.30	29.30	-20	5,851	-0.34%
2022/06/09	36	29.87	15	29.65	29.65	21	6,019	0.35%
2022/06/08	15	29.95	15	29.70	29.70	0	6,068	0.00%
2022/06/07	2	29.65	31	29.55	29.55	-29	6,206	-0.47%
2022/06/06	3	29.50	7	29.41	29.30	-4	6,325	-0.06%
2022/06/02	30	29.46	1	29.35	29.30	29	6,407	0.45%
2022/06/01	0	0.00	6	29.59	29.45	-6	6,505	-0.09%
2022/05/31	2	29.40	0	0.00	29.15	2	6,659	0.03%
2022/05/25	5	28.95	0	0.00	28.95	5	6,813	0.07%
2022/05/24	2	28.25	0	0.00	28.25	2	6,884	0.03%
2022/05/23	50	29.10	0	0.00	28.80	50	6,884	0.73%
2022/05/20	22	29.82	6	29.80	29.40	16	6,919	0.23%
2022/05/18	17	28.64	17	29.24	29.45	0	6,814	0.00%
2022/05/17	0	0.00	38	28.37	28.50	-38	6,817	-0.56%
2022/05/16	10	27.72	10	27.64	27.35	0	6,873	0.00%
2022/05/12	11	26.99	12	26.57	26.55	-1	6,994	-0.01%
2022/05/11	15	27.43	0	0.00	27.25	15	7,008	0.21%
2022/05/10	16	27.08	20	27.26	27.45	-4	7,051	-0.06%
2022/05/09	4	27.26	0	0.00	27.15	4	7,221	0.06%
2022/05/06	3	28.82	1	28.70	28.70	2	7,247	0.03%
2022/05/05	14	29.80	2	29.90	29.75	12	7,312	0.16%
2022/05/04	1	28.90	0	0.00	29.10	1	7,306	0.01%
2022/05/03	1	28.90	0	0.00	28.75	1	7,377	0.01%
2022/04/29	0	0.00	1	29.05	28.95	-1	7,451	-0.01%
2022/04/28	2	28.95	0	0.00	28.85	2	7,530	0.03%
2022/04/27	0	0.00	5	28.36	28.75	-5	7,545	-0.07%
2022/04/26	3	29.20	0	0.00	29.20	3	7,622	0.04%
2022/04/25	13	29.69	2	30.00	29.20	11	7,678	0.14%
2022/04/22	1	31.10	0	0.00	31.05	1	7,645	0.01%
2022/04/21	11	31.60	1	31.60	31.60	10	7,709	0.13%
2022/04/20	3	32.40	5	32.20	32.30	-2	7,785	-0.03%
2022/04/19	4	31.83	2	31.85	32.05	2	7,852	0.03%
2022/04/18	3	31.65	0	0.00	31.30	3	8,049	0.04%
2022/04/15	158	31.90	19	32.01	31.90	139	8,136	1.71%	大買/鉅額交易
2022/04/12	4	32.35	3	32.00	32.50	1	9,449	0.01%
2022/04/11	14.1	32.93	11	32.78	32.70	3.1	9,696	0.03%
2022/04/08	10	34.23	0	0.00	34.15	10	9,656	0.10%
2022/04/07	14	35.11	3	35.98	34.05	11	9,718	0.11%
2022/04/06	8	35.66	1	35.80	35.70	7	9,652	0.07%
2022/04/01	3	35.80	1	35.70	35.90	2	9,998	0.02%
2022/03/31	3	35.63	6	35.95	35.50	-3	11,313	-0.03%
2022/03/30	0	0.00	1	35.50	35.95	-1	12,911	-0.01%
2022/03/29	10	35.55	6	35.72	34.90	4	13,307	0.03%
2022/03/28	0	0.00	8.1	35.09	35.55	-8.1	13,210	-0.06%
2022/03/25	3	35.88	8	36.19	35.60	-5	13,187	-0.04%
2022/03/24	0	0.00	2	35.65	35.50	-2	13,079	-0.02%
2022/03/23	1	35.30	0.1	35.75	35.35	0.9	13,109	0.01%
2022/03/22	2	35.65	14	35.56	35.70	-12	13,328	-0.09%
2022/03/21	22	35.39	27	35.29	35.10	-5	13,991	-0.04%
2022/03/18	5	34.45	0	0.00	34.35	5	14,029	0.04%
2022/03/17	0	0.00	3	33.55	33.75	-3	14,278	-0.02%
2022/03/16	12	33.17	5	32.89	32.95	7	14,679	0.05%
2022/03/15	5	33.55	13.1	33.23	32.85	-8.1	14,651	-0.06%
2022/03/14	4	33.33	1	33.50	33.45	3	14,637	0.02%
2022/03/11	13	34.71	0	0.00	34.75	13	14,521	0.09%
2022/03/10	5	34.46	13	34.51	34.35	-8	14,539	-0.06%
2022/03/09	7	33.70	15	33.71	34.00	-8	14,477	-0.06%
2022/03/08	1	32.15	1	32.25	32.15	0	14,571	0.00%
2022/03/07	0	0.00	2	33.35	33.00	-2	14,967	-0.01%
2022/03/04	5	34.98	10	34.58	34.40	-5	15,099	-0.03%
2022/03/03	3	34.23	2	34.25	34.25	1	15,121	0.01%
2022/03/02	2	33.50	0	0.00	33.60	2	15,242	0.01%
2022/03/01	17	33.94	0	0.00	33.85	17	15,363	0.11%
2022/02/25	13	33.41	1	33.85	33.25	12	15,621	0.08%
2022/02/23	0.4	34.48	0	0.00	34.60	0.4	15,845	0.00%
2022/02/22	2.7	34.17	0	0.00	34.20	2.7	16,268	0.02%
2022/02/21	3.8	35.35	7	35.29	35.20	-3.2	16,631	-0.02%
2022/02/18	4.2	35.13	5	35.60	35.55	-0.9	17,442	0.00%
2022/02/17	0	0.00	9	35.12	34.95	-9	17,780	-0.05%
2022/02/16	8	34.91	1	34.80	34.85	7	18,411	0.04%
2022/02/15	0.1	34.00	1	34.25	33.90	-1	18,703	-0.01%
2022/02/14	7	33.99	0	0.00	33.60	7	19,805	0.04%
2022/02/11	0	0.00	3	34.30	34.50	-3	21,027	-0.01%
2022/02/10	0	0.00	1	34.70	34.80	-1	21,483	0.00%
2022/02/09	0	0.00	1	35.10	35.10	-1	21,905	0.00%
2022/02/08	8	34.14	8	34.40	34.75	0	22,079	0.00%
2022/02/07	3	33.60	0	0.00	33.95	3	22,587	0.01%
2022/01/25	1	32.35	2	32.40	32.10	-1	23,820	0.00%
2022/01/19	10	34.55	31	34.32	34.10	-21	28,672	-0.07%
2022/01/18	1	34.00	13	34.26	34.10	-12	29,621	-0.04%
2022/01/17	14	33.98	6	34.57	34.60	8	29,597	0.03%
2022/01/14	9	33.33	6	33.39	33.55	3	29,550	0.01%
2022/01/13	15	34.18	3	33.98	34.00	12	29,675	0.04%
2022/01/12	7	34.56	5	34.15	34.30	2	29,584	0.01%
2022/01/11	12	35.14	0	0.00	34.50	12	29,498	0.04%
2022/01/10	8	35.71	15	35.72	35.75	-7	29,286	-0.02%
2022/01/07	64	37.07	42	36.74	36.25	22	29,165	0.08%
2022/01/06	18	37.28	24	37.20	37.35	-6	28,931	-0.02%
2022/01/05	64	38.27	35	38.20	37.15	29	28,728	0.10%
2022/01/04	33	36.72	37	36.60	37.10	-4	27,826	-0.01%
2022/01/03	10	36.03	4	36.54	35.95	6	27,520	0.02%
2021/12/30	5	36.70	5	36.90	36.60	0	27,480	0.00%
2021/12/29	37	36.88	18	36.73	36.65	19	27,441	0.07%
2021/12/28	21	37.40	13	37.27	36.90	8	27,314	0.03%
2021/12/27	95	38.14	36	38.63	37.60	59	27,062	0.22%
2021/12/24	82	38.15	262.7	38.41	39.95	-180.7	26,024	-0.69%	大賣/鉅額交易
2021/12/23	17	36.52	54	36.82	36.35	-37	24,424	-0.15%
2021/12/22	1	35.15	0	0.00	35.20	1	24,030	0.00%
2021/12/21	0	0.00	22	34.95	35.15	-22	24,146	-0.09%
2021/12/20	2	34.85	1	35.30	35.30	1	24,258	0.00%
2021/12/17	6	35.44	7	35.17	35.20	-1	24,494	0.00%
2021/12/16	24	35.92	19	36.01	36.00	5	25,278	0.02%
2021/12/15	71	36.50	67	35.97	35.00	4	25,333	0.02%
2021/12/14	1	35.05	3	35.38	35.60	-2	24,657	-0.01%
2021/12/13	20	35.88	24	36.11	35.50	-4	24,521	-0.02%
2021/12/10	15	35.65	28	35.56	36.00	-13	24,219	-0.05%
2021/12/09	1	34.60	21	34.15	34.00	-20	23,755	-0.08%
2021/12/08	0	0.00	8	33.86	33.80	-8	23,674	-0.03%
2021/12/07	3	33.57	3	33.58	33.55	0	23,573	0.00%
2021/12/06	7	33.76	10	33.73	33.80	-3	23,497	-0.01%
2021/12/03	6	33.05	8	33.06	33.15	-2	23,397	-0.01%
2021/12/02	4	33.03	17	32.65	32.35	-13	23,306	-0.06%
2021/12/01	31.6	32.76	28	32.70	33.25	3.6	23,147	0.02%
2021/11/30	13	35.47	3	35.35	35.00	10	22,756	0.04%
2021/11/29	6	34.00	6	34.45	34.50	0	22,557	0.00%
2021/11/26	4	34.20	1	34.70	34.40	3	22,383	0.01%
2021/11/25	26	34.77	56	34.50	34.40	-30	22,180	-0.14%
2021/11/24	12	34.70	32	34.75	34.75	-20	22,068	-0.09%
2021/11/23	14	35.24	37	35.28	35.20	-23	21,840	-0.11%
2021/11/22	43.5	35.81	1	35.75	35.40	42.5	21,725	0.20%
2021/11/19	78	35.41	21	35.89	35.90	57	21,562	0.26%
2021/11/18	34	36.28	24	36.40	36.00	10	21,120	0.05%
2021/11/17	155	38.46	182	38.40	37.30	-27	20,685	-0.13%	大買/大賣/
2021/11/16	38.1	36.71	7	36.96	37.25	31.1	19,849	0.16%
2021/11/15	92	38.04	25	37.80	37.25	67	19,423	0.34%
2021/11/12	6	35.52	61	35.46	35.85	-55	18,705	-0.29%
2021/11/11	49	37.41	37	37.02	36.25	12	18,338	0.07%
2021/11/10	105	37.24	66	36.94	37.10	39	17,216	0.23%	大買/
2021/11/09	21	34.94	58	34.76	34.90	-37	15,946	-0.23%
2021/11/08	46	34.51	39	34.42	34.70	7	15,597	0.04%
2021/11/05	34	34.00	18	34.07	34.25	16	15,295	0.10%
2021/11/04	53	34.24	36	34.25	34.40	17	14,950	0.11%
2021/11/03	77	33.75	177	33.60	33.30	-100	14,421	-0.69%	大賣/
2021/11/02	54	34.06	66	34.23	33.10	-12	14,291	-0.08%
2021/11/01	19	35.88	85	35.63	36.30	-66	13,606	-0.49%
2021/10/29	119	33.96	75	33.92	34.60	44	12,750	0.35%	大買/
2021/10/28	101	32.26	105	31.97	32.20	-4	11,254	-0.04%	大買/大賣/
2021/10/27	162	30.75	140	31.57	31.95	22	9,770	0.23%	大買/大賣/
2021/10/26	80	30.15	59	30.18	29.05	21	8,702	0.24%
2021/10/25	10	28.28	11	28.23	28.45	-1	7,660	-0.01%
2021/10/21	0	0.00	8	28.52	28.00	-8	8,139	-0.10%
2021/10/20	0	0.00	1	27.45	27.55	-1	7,934	-0.01%
2021/10/18	2	26.98	10	26.92	26.95	-8	7,912	-0.10%
2021/10/15	5	26.75	3	26.75	26.80	2	7,937	0.03%
2021/10/14	4	26.45	6	26.50	26.45	-2	7,930	-0.03%
2021/10/12	5	27.40	0	0.00	27.25	5	7,841	0.06%
2021/10/08	6	28.43	7	28.15	28.05	-1	7,779	-0.01%
2021/10/07	12	28.05	4	28.40	28.55	8	7,768	0.10%
2021/10/06	6	28.15	1	28.60	27.50	5	7,741	0.06%
2021/10/05	9	28.43	23	28.04	28.30	-14	7,721	-0.18%
2021/10/04	17	28.72	1	29.00	28.80	16	7,622	0.21%
2021/10/01	17	28.79	9	28.81	28.50	8	7,383	0.11%
2021/09/30	8	28.63	1	28.65	28.45	7	7,122	0.10%
2021/09/29	5	28.17	1	28.50	28.25	4	7,123	0.06%
2021/09/28	0	0.00	35	28.58	28.75	-35	7,226	-0.48%
2021/09/27	3	28.60	7	28.47	28.10	-4	7,833	-0.05%
2021/09/24	28	28.97	6	28.98	28.90	22	8,042	0.27%
2021/09/23	81	29.35	34	29.13	29.35	47	7,733	0.61%
2021/09/22	19	28.52	24	28.41	29.40	-5	6,798	-0.07%
2021/09/17	11	27.92	8	27.93	27.90	3	6,444	0.05%
2021/09/16	1	27.65	1	28.15	27.25	0	6,417	0.00%
2021/09/15	6	27.48	2	27.30	27.35	4	6,317	0.06%
2021/09/13	10	26.75	1	26.95	26.80	9	6,254	0.14%
2021/09/08	1	26.55	0	0.00	26.30	1	6,296	0.02%
2021/09/06	12	27.55	0	0.00	26.80	12	6,296	0.19%
2021/09/02	2	27.15	0	0.00	26.55	2	6,134	0.03%
2021/09/01	0	0.00	1	27.30	27.25	-1	6,095	-0.02%
2021/08/31	0	0.00	1	26.80	26.85	-1	6,072	-0.02%
2021/08/27	0	0.00	2	27.00	26.60	-2	6,056	-0.03%
2021/08/25	1	26.20	0	0.00	26.70	1	5,983	0.02%
2021/08/19	3	25.47	0	0.00	25.30	3	6,012	0.05%
2021/08/18	15	25.72	0	0.00	26.40	15	6,042	0.25%
2021/08/17	0	26.50	0	0.00	26.00	0	6,029	0.00%
2021/08/16	10	26.80	1	26.25	26.45	9	6,022	0.15%
2021/08/13	1	27.05	0	0.00	27.00	1	5,997	0.02%
2021/08/12	3	27.98	10	27.75	27.30	-7	5,980	-0.12%
2021/08/11	7	27.69	2	28.05	27.90	5	5,844	0.09%
2021/08/10	0	0.00	22	27.32	27.25	-22	5,705	-0.39%
2021/08/09	2	28.18	1	28.10	27.80	1	5,752	0.02%
2021/08/06	40	28.12	8.5	28.57	28.45	31.5	5,749	0.55%
2021/08/05	11	27.80	0	0.00	27.50	11	5,460	0.20%
2021/08/04	1	27.75	0	0.00	28.05	1	5,397	0.02%
2021/08/03	1	27.00	0	0.00	26.85	1	5,384	0.02%
2021/08/02	0	0.00	2	26.85	27.10	-2	5,506	-0.04%
2021/07/30	0	0.00	1	26.95	26.95	-1	5,531	-0.02%
2021/07/29	0	0.00	1	27.10	27.05	-1	5,629	-0.02%
2021/07/28	3	27.05	0	0.00	27.50	3	5,589	0.05%
2021/07/27	48	27.81	36	28.28	28.30	12	5,543	0.22%
2021/07/26	0	0.00	1	26.80	26.80	-1	5,184	-0.02%
2021/07/23	1	26.15	10	26.20	26.30	-9	5,234	-0.17%
2021/07/22	0	0.00	16	26.30	26.10	-16	5,367	-0.30%
2021/07/21	1	26.00	0	0.00	25.90	1	5,396	0.02%
2021/07/20	2	26.50	1	26.40	26.45	1	5,393	0.02%
2021/07/19	16	26.93	0	0.00	26.95	16	5,420	0.30%
2021/07/14	10	26.85	2	26.78	26.50	8	5,657	0.14%
2021/07/13	1	27.05	1	27.65	27.15	0	5,649	0.00%
2021/07/12	4.5	27.75	0	0.00	27.55	4.5	5,613	0.08%
2021/07/08	0	0.00	11	27.50	27.25	-11	5,633	-0.20%
2021/07/07	12	27.41	100	27.25	27.35	-88	5,739	-1.53%
2021/07/06	3	28.03	0	0.00	27.90	3	5,753	0.05%
2021/07/05	26	29.29	25	28.92	28.85	1	5,841	0.02%
2021/07/02	139	28.81	30	28.50	28.90	109	5,701	1.91%	大買/鉅額交易
2021/07/01	8	27.12	19	26.65	27.50	-11	5,185	-0.21%
2021/06/30	0	0.00	1	25.95	26.00	-1	5,396	-0.02%
2021/06/28	10	26.25	1	26.25	26.25	9	5,815	0.15%
2021/06/25	3	27.65	6	27.48	27.70	-3	5,871	-0.05%
2021/06/24	5	27.25	0	0.00	27.15	5	5,800	0.09%
2021/06/22	0	0.00	1	26.95	26.80	-1	5,881	-0.02%
2021/06/21	7	26.60	0	0.00	26.55	7	5,896	0.12%
2021/06/18	1	26.90	0	0.00	27.00	1	5,929	0.02%
2021/06/17	0	0.00	10	27.25	27.25	-10	5,971	-0.17%
2021/06/16	0	0.00	2	27.35	27.15	-2	6,019	-0.03%
2021/06/15	0	0.00	1	27.10	27.15	-1	6,030	-0.02%
2021/06/11	1	27.00	2	26.95	26.85	-1	6,058	-0.02%
2021/06/09	6	26.72	0	0.00	26.60	6	6,117	0.10%
2021/06/07	10	26.00	0	0.00	26.50	10	6,237	0.16%
2021/06/04	11	26.46	0	0.00	26.30	11	6,241	0.18%
2021/06/03	1	26.80	0	0.00	26.85	1	6,280	0.02%
2021/06/02	3	26.83	0	0.00	26.80	3	6,332	0.05%
2021/06/01	1	26.65	1	26.70	26.65	0	6,455	0.00%
2021/05/28	0	0.00	0	26.15	26.35	0	6,488	0.00%
2021/05/27	0	0.00	2	25.35	26.10	-2	6,493	-0.03%
2021/05/26	1	25.80	2	25.85	25.70	-1	6,527	-0.02%
2021/05/25	2	25.95	0	0.00	25.75	2	6,504	0.03%
2021/05/24	3	25.40	10	25.55	25.75	-7	6,556	-0.11%
2021/05/21	1	25.50	5	25.50	25.50	-4	6,611	-0.06%
2021/05/20	1	25.30	0	0.00	25.15	1	6,854	0.01%
2021/05/17	0	0.00	8	23.14	23.00	-8	6,981	-0.11%
2021/05/14	16	25.22	0	0.00	24.80	16	6,950	0.23%
2021/05/13	11	25.18	0	0.00	25.05	11	7,022	0.16%
2021/05/12	1	24.60	1	26.00	25.45	0	6,988	0.00%
2021/05/11	9	26.98	4	27.75	26.55	5	6,855	0.07%
2021/05/10	14	28.36	3	28.40	28.25	11	6,814	0.16%
2021/05/07	3	29.00	10	28.92	28.95	-7	6,742	-0.10%
2021/05/06	19	28.78	11	28.95	29.05	8	6,726	0.12%
2021/05/05	1	26.85	0	0.00	27.20	1	6,620	0.02%
2021/05/04	4	26.74	0	0.00	27.20	4	6,710	0.06%
2021/05/03	1	28.85	0	0.00	28.50	1	6,635	0.02%
2021/04/29	3	29.80	6	29.50	29.45	-3	6,620	-0.05%
2021/04/28	6	30.00	3	29.65	29.90	3	6,596	0.05%
2021/04/23	0	0.00	9	29.04	29.05	-9	6,574	-0.14%
2021/04/22	4	29.49	0	0.00	29.05	4	6,618	0.06%
2021/04/21	9	30.16	0	0.00	29.95	9	6,558	0.14%
2021/04/20	0	0.00	5	29.54	29.65	-5	6,499	-0.08%
2021/04/19	5	29.50	2	29.55	29.45	3	6,594	0.05%
2021/04/16	0	0.00	6	29.20	29.25	-6	6,646	-0.09%
2021/04/15	1	29.10	0	0.00	29.05	1	6,984	0.01%
2021/04/14	2	28.50	2	29.35	28.95	0	7,744	0.00%
2021/04/13	4	29.63	0	0.00	29.25	4	7,860	0.05%
2021/04/09	4	30.51	0	0.00	30.10	4	7,846	0.05%
2021/04/08	17	31.15	14	31.11	30.95	3	7,669	0.04%
2021/04/07	17	31.34	17	31.14	31.30	0	7,565	0.00%
2021/04/06	23	30.92	22	31.00	31.35	1	7,343	0.01%
2021/04/01	23	29.75	26	29.64	29.90	-3	6,835	-0.04%
2021/03/31	11	29.13	5	29.12	28.95	6	6,472	0.09%
2021/03/30	11	29.13	1	29.10	29.15	10	6,609	0.15%
2021/03/29	5	28.65	1	28.65	28.65	4	6,537	0.06%
2021/03/25	2	28.95	2	28.80	28.70	0	6,643	0.00%
2021/03/24	0	0.00	2	28.63	28.60	-2	6,640	-0.03%
2021/03/22	0	0.00	4	28.95	29.20	-4	6,663	-0.06%
2021/03/19	2	28.80	0	0.00	28.90	2	6,684	0.03%
2021/03/18	3	28.72	0	0.00	28.70	3	6,677	0.04%
2021/03/17	3	28.62	3	28.67	28.65	0	6,757	0.00%
2021/03/15	0	0.00	3	28.38	28.35	-3	6,999	-0.04%
2021/03/12	1	28.70	1	28.75	28.55	0	7,075	0.00%
2021/03/11	3	28.57	1	28.65	28.70	2	7,383	0.03%
2021/03/10	0	0.00	3	28.65	28.55	-3	7,414	-0.04%
2021/03/09	1	28.70	30	28.55	28.60	-29	7,626	-0.38%
2021/03/08	23	29.13	106	29.10	28.95	-83	7,746	-1.07%	大賣/
2021/03/05	30	28.90	3	29.07	29.30	27	7,831	0.34%
2021/03/04	41	28.70	0	0.00	28.75	41	7,950	0.52%
2021/03/03	5	28.67	4	28.64	28.75	1	8,118	0.01%
2021/03/02	6	29.04	1	29.10	28.90	5	8,466	0.06%
2021/02/26	5	29.05	1	29.00	29.30	4	9,090	0.04%
2021/02/25	17	29.49	7	29.47	29.40	10	9,524	0.10%
2021/02/24	59	29.76	6	29.70	29.30	53	9,629	0.55%
2021/02/23	3	29.68	23	29.71	29.70	-20	9,582	-0.21%
2021/02/22	44	30.25	12	30.11	30.10	32	9,545	0.34%
2021/02/19	10.1	29.06	0	0.00	29.75	10.1	9,340	0.11%
2021/02/17	0	0.00	26	28.70	28.95	-26	9,339	-0.28%
2021/02/05	11	28.76	0	0.00	28.85	11	9,308	0.12%
2021/02/04	1	29.20	1	29.10	29.10	0	9,358	0.00%
2021/02/03	0	0.00	5	28.55	28.50	-5	9,326	-0.05%
2021/02/02	3	28.07	0	0.00	28.20	3	9,438	0.03%
2021/01/28	0	0.00	1	28.65	28.80	-1	9,829	-0.01%
2021/01/27	1	28.75	0	0.00	29.15	1	9,855	0.01%
2021/01/26	7	29.16	5	28.95	28.85	2	9,887	0.02%
2021/01/25	0	0.00	6	28.30	28.40	-6	9,849	-0.06%
2021/01/22	21	28.29	2	28.50	28.60	19	9,901	0.19%
2021/01/21	7	28.33	0	0.00	27.95	7	9,941	0.07%
2021/01/20	1	28.60	0	0.00	28.20	1	10,007	0.01%
2021/01/19	4	29.36	0	0.00	29.20	4	9,997	0.04%
2021/01/18	0	0.00	3	28.18	29.15	-3	10,064	-0.03%
2021/01/15	5	28.75	0	0.00	28.80	5	10,122	0.05%
2021/01/13	13	29.06	0	0.00	29.05	13	10,198	0.13%
2021/01/12	2	29.10	17	29.09	29.00	-15	10,221	-0.15%
2021/01/11	3	29.75	1	29.80	29.65	2	10,156	0.02%
2021/01/08	9	29.89	9	30.03	30.20	0	10,271	0.00%
2021/01/07	37.7	30.77	36	30.89	31.25	1.7	10,264	0.02%
2021/01/06	20	29.84	5	29.65	29.45	15	10,401	0.14%
2021/01/05	1	29.60	0	0.00	29.50	1	10,848	0.01%
2021/01/04	17	29.47	2	29.35	29.30	15	10,806	0.14%
2020/12/30	0	0.00	1	29.15	29.00	-1	10,720	-0.01%
2020/12/29	2	28.90	3	29.03	28.85	-1	10,861	-0.01%
2020/12/28	0	0.00	5	28.80	29.05	-5	10,807	-0.05%
2020/12/25	5	28.78	12	28.82	28.85	-7	10,741	-0.07%
2020/12/24	5.4	29.05	5	29.08	29.05	0.4	10,699	0.00%
2020/12/22	1	28.40	1	28.50	27.80	0	10,587	0.00%
2020/12/21	4	28.00	3	28.30	28.20	1	10,567	0.01%
2020/12/18	6	27.88	5	28.10	28.00	1	10,552	0.01%
2020/12/17	1	28.30	2	28.70	28.30	-1	10,550	-0.01%
2020/12/16	2	28.30	0	0.00	28.50	2	10,647	0.02%
2020/12/15	13	28.02	16	28.15	28.05	-3	10,752	-0.03%
2020/12/14	5	28.64	3	28.83	28.75	2	10,775	0.02%
2020/12/11	2	28.53	4	28.54	28.55	-2	10,797	-0.02%
2020/12/10	6	28.87	1	29.10	28.95	5	10,799	0.05%
2020/12/09	1	29.30	2	29.75	29.45	-1	10,678	-0.01%
2020/12/08	4	29.74	10	29.68	29.65	-6	10,686	-0.06%
2020/12/07	21	30.24	20	29.93	30.10	1	10,646	0.01%
2020/12/04	5	29.90	0	0.00	29.55	5	10,389	0.05%
2020/12/03	5	29.80	14	29.83	29.65	-9	10,475	-0.09%
2020/12/02	13	29.41	13	29.37	29.35	0	10,456	0.00%
2020/12/01	0	0.00	2	29.10	29.25	-2	10,437	-0.02%
2020/11/30	4	29.71	17	29.53	29.55	-13	10,438	-0.12%
2020/11/27	2	28.90	4	29.06	28.90	-2	10,370	-0.02%
2020/11/26	7	29.04	24	28.68	28.60	-17	10,410	-0.16%
2020/11/25	55	29.14	86	29.37	28.70	-31	10,293	-0.30%
2020/11/24	20	27.86	22	27.93	28.00	-2	9,916	-0.02%
2020/11/23	1	26.65	11	27.04	27.05	-10	10,531	-0.09%
2020/11/19	1	26.45	0	0.00	26.35	1	11,881	0.01%
2020/11/17	7	26.37	1	26.50	26.30	6	12,330	0.05%
2020/11/16	1	26.75	7	26.51	26.50	-6	12,539	-0.05%
2020/11/13	3	26.75	2	26.75	26.70	1	12,918	0.01%
2020/11/12	6	26.65	3	26.70	26.70	3	12,992	0.02%
2020/11/11	11	26.98	2	27.10	27.00	9	13,063	0.07%
2020/11/10	17	26.63	2	26.55	26.60	15	13,212	0.11%
2020/11/09	1	27.65	17	27.38	27.25	-16	13,237	-0.12%
2020/11/06	4	26.85	0	0.00	26.95	4	13,109	0.03%
2020/11/05	1	27.30	3	27.20	27.05	-2	13,502	-0.01%
2020/11/04	6	26.91	5	26.60	26.70	1	14,041	0.01%
2020/11/03	3	26.70	6	26.78	26.65	-3	14,123	-0.02%
2020/11/02	5	26.26	13	25.88	26.25	-8	14,129	-0.06%
2020/10/30	15	26.68	0	0.00	26.10	15	14,159	0.11%
2020/10/29	7	26.43	0	0.00	26.60	7	14,257	0.05%
2020/10/28	0	0.00	1	27.15	26.80	-1	14,356	-0.01%
2020/10/27	11	26.69	15	26.74	26.65	-4	14,261	-0.03%
2020/10/26	20	27.23	6	27.06	27.00	14	14,253	0.10%
2020/10/23	15	27.19	18	26.95	26.80	-3	14,219	-0.02%
2020/10/22	12	27.02	16	26.77	26.65	-4	14,153	-0.03%
2020/10/21	18	26.76	28	26.77	26.60	-10	14,090	-0.07%
2020/10/20	13	26.62	10	26.26	26.55	3	14,113	0.02%
2020/10/19	10	26.65	11	26.47	26.40	-1	14,127	-0.01%
2020/10/16	4	26.80	14	26.52	26.30	-10	14,211	-0.07%
2020/10/15	33	27.42	5	26.87	26.70	28	14,127	0.20%
2020/10/14	128	27.27	75	27.65	27.35	53	13,843	0.38%	大買/
2020/10/13	24	26.30	15	26.73	26.85	9	13,162	0.07%
2020/10/12	3	25.22	0	0.00	25.40	3	12,871	0.02%
2020/10/08	2	25.20	1	25.10	25.15	1	13,148	0.01%
2020/10/07	3	25.12	3	25.20	25.15	0	13,411	0.00%
2020/10/06	1	25.25	0	0.00	25.20	1	13,424	0.01%
2020/10/05	2	24.08	0	0.00	24.00	2	13,370	0.01%
2020/09/30	1	23.85	0	0.00	23.95	1	13,412	0.01%
2020/09/25	5	23.54	2	23.23	23.30	3	13,669	0.02%
2020/09/24	0	0.00	10	24.10	24.05	-10	13,606	-0.07%
2020/09/18	0	0.00	2	25.80	25.85	-2	13,614	-0.01%
2020/09/17	0	0.00	12	25.51	25.40	-12	13,518	-0.09%
2020/09/16	3	25.22	2	25.25	25.15	1	13,427	0.01%
2020/09/15	2	25.25	10	25.26	25.35	-8	13,387	-0.06%
2020/09/14	0	0.00	10	24.45	24.70	-10	13,326	-0.08%
2020/09/11	2	24.38	18	24.35	24.30	-16	13,291	-0.12%
2020/09/10	1	25.10	3	25.22	25.05	-2	13,146	-0.02%
2020/09/09	0	0.00	1	25.30	25.30	-1	13,065	-0.01%
2020/09/08	9	25.99	14	25.81	25.65	-5	12,970	-0.04%
2020/09/07	12	25.88	0	0.00	25.60	12	12,800	0.09%
2020/09/04	3	24.95	2	24.90	25.40	1	12,613	0.01%
2020/09/03	0	0.00	5	25.64	25.30	-5	12,470	-0.04%
2020/09/02	24	25.67	23	25.49	25.50	1	12,328	0.01%
2020/09/01	0	0.00	17	25.37	25.25	-17	12,153	-0.14%
2020/08/31	8	26.08	11	25.86	25.85	-3	11,924	-0.03%
2020/08/28	26	26.31	3	26.23	26.20	23	11,663	0.20%
2020/08/27	26	26.28	85	26.75	26.30	-59	11,390	-0.52%
2020/08/26	67	25.82	38	25.89	25.65	29	10,297	0.28%
2020/08/25	71	25.48	29	25.37	26.40	42	9,697	0.43%
2020/08/24	37	24.43	26	24.60	24.95	11	8,780	0.13%
2020/08/21	5	23.75	2	23.50	24.00	3	8,376	0.04%
2020/08/20	11	23.82	0	0.00	23.40	11	8,269	0.13%
2020/08/19	4	25.71	7	25.56	25.45	-3	7,991	-0.04%
2020/08/18	2	24.68	0	0.00	24.80	2	7,530	0.03%
2020/08/17	5	24.76	0	0.00	24.70	5	7,421	0.07%
2020/08/14	8	24.58	9	24.78	24.85	-1	7,251	-0.01%
2020/08/13	7	24.39	11	24.40	24.00	-4	7,003	-0.06%
2020/08/12	20	24.65	3	24.32	24.55	17	6,865	0.25%
2020/08/11	24	24.92	9	24.71	24.80	15	6,718	0.22%
2020/08/10	3	24.47	18	24.66	25.30	-15	6,250	-0.24%
2020/08/07	0	0.00	2	23.70	23.50	-2	5,512	-0.04%
2020/08/04	3	23.75	14	23.48	23.30	-11	5,214	-0.21%
2020/08/03	3	23.15	3	22.85	23.20	0	5,131	0.00%
2020/07/30	2	22.50	0	0.00	22.70	2	4,934	0.04%
2020/07/29	1	21.90	0	0.00	22.75	1	4,872	0.02%
2020/07/27	0	0.00	3	22.35	21.90	-3	4,777	-0.06%
2020/07/22	0	0.00	5	22.75	23.25	-5	4,529	-0.11%
2020/07/21	0	0.00	1	22.45	22.40	-1	4,421	-0.02%
2020/07/20	5	22.60	0	0.00	22.65	5	4,303	0.12%
2020/07/17	9	23.05	5	22.65	23.15	4	4,216	0.09%
2020/07/16	7	23.16	4	23.05	23.60	3	3,989	0.08%
2020/07/15	0	0.00	25	22.64	22.70	-25	3,602	-0.69%
2020/07/14	10	22.30	0	0.00	22.30	10	3,287	0.30%
2020/07/13	15	21.20	1	21.00	21.10	14	3,001	0.47%
2020/07/10	1	21.25	15	20.50	21.10	-14	2,971	-0.47%
2020/07/09	0	0.00	2	20.75	20.70	-2	2,861	-0.07%
2020/07/08	3	20.67	0	0.00	20.70	3	2,907	0.10%
2020/07/03	0	0.00	2	20.40	20.50	-2	2,673	-0.07%
2020/07/02	2	20.65	0	0.00	20.55	2	2,662	0.08%
2020/07/01	6	20.81	13	20.92	21.00	-7	2,564	-0.27%
2020/06/30	13	19.75	1	19.70	19.65	12	2,359	0.51%
2020/06/29	3	19.58	0	0.00	19.55	3	2,360	0.13%
2020/06/19	5	20.70	5	20.90	20.70	0	2,391	0.00%
2020/06/18	1	20.65	0	0.00	20.65	1	2,366	0.04%
2020/06/17	1	20.60	0	0.00	20.65	1	2,377	0.04%
2020/06/08	0	0.00	5	20.90	21.00	-5	2,685	-0.19%
2020/06/05	0	0.00	10	21.00	20.95	-10	2,688	-0.37%
2020/06/04	0	0.00	2	20.95	20.95	-2	2,737	-0.07%
2020/06/02	2	20.65	0	0.00	20.60	2	2,799	0.07%
2020/05/26	0	0.00	1	20.50	20.40	-1	2,887	-0.03%
2020/05/21	0	0.00	2	20.60	20.65	-2	2,951	-0.07%
2020/05/19	1	20.40	2	20.55	20.55	-1	3,059	-0.03%
2020/05/18	0	0.00	1	19.70	19.70	-1	3,072	-0.03%
2020/05/12	0	0.00	1	20.55	20.50	-1	3,246	-0.03%
2020/05/11	1	20.40	0	0.00	20.40	1	3,273	0.03%
2020/05/08	4	20.64	0	0.00	20.40	4	3,271	0.12%
2020/05/07	4	20.79	0	0.00	21.20	4	3,191	0.13%
2020/05/05	0	0.00	1	20.60	20.50	-1	3,310	-0.03%
2020/04/30	0	0.00	15	20.84	20.90	-15	3,364	-0.45%
2020/04/29	7	20.50	0	0.00	20.50	7	3,390	0.21%
2020/04/24	2	20.10	0	0.00	20.10	2	3,622	0.06%
2020/04/23	1	19.60	0	0.00	19.75	1	3,599	0.03%
2020/04/22	0	0.00	7	19.10	19.30	-7	3,682	-0.19%
2020/04/20	15	19.80	0	0.00	19.80	15	3,824	0.39%
2020/04/17	5	20.30	0	0.00	19.90	5	3,946	0.13%
2020/04/13	3	19.55	3	19.80	19.80	0	3,913	0.00%
2020/04/09	2	19.30	0	0.00	19.10	2	3,886	0.05%
2020/04/07	1	18.60	0	0.00	18.65	1	3,880	0.03%
2020/04/01	0	0.00	1	18.10	18.10	-1	3,974	-0.03%
2020/03/25	10	17.70	0	0.00	17.70	10	3,884	0.26%
2020/03/24	1	16.90	0	0.00	16.90	1	3,869	0.03%
2020/03/23	1	16.20	0	0.00	16.10	1	3,876	0.03%
2020/03/19	1	15.40	2	15.68	15.35	-1	3,869	-0.03%
2020/03/18	0	0.00	10	17.15	17.00	-10	3,824	-0.26%
2020/03/16	1	18.85	1	18.90	18.25	0	3,862	0.00%
2020/03/12	0	0.00	3	20.20	19.90	-3	3,867	-0.08%
2020/03/10	0	0.00	80	21.54	21.85	-80	3,833	-2.09%
2020/03/09	3	22.30	140	22.13	22.05	-137	3,775	-3.63%	大賣/鉅額交易
2020/03/05	0	0.00	10	23.30	23.30	-10	3,712	-0.27%
2020/03/04	2	23.18	8	23.10	23.10	-6	3,770	-0.16%
2020/03/03	0	0.00	1	23.55	23.30	-1	3,815	-0.03%
2020/03/02	0	0.00	2	23.40	23.10	-2	3,978	-0.05%
2020/02/27	22	23.91	22	23.45	23.35	0	4,062	0.00%
2020/02/26	0	0.00	50	23.88	23.95	-50	4,114	-1.22%
2020/02/25	1	24.15	0	0.00	24.05	1	4,137	0.02%
2020/02/21	0	0.00	83	24.40	24.35	-83	4,146	-2.00%
2020/02/20	1	24.40	3	24.45	24.50	-2	4,153	-0.05%
2020/02/19	1	24.30	0	0.00	24.35	1	4,138	0.02%
2020/02/18	10	24.00	0	0.00	24.10	10	4,320	0.23%
2020/02/17	14	23.78	10	24.15	24.05	4	4,607	0.09%
2020/02/13	0	0.00	20	23.60	23.35	-20	4,508	-0.44%
2020/02/12	1	23.30	4	23.25	23.25	-3	4,518	-0.07%
2020/02/11	2	23.03	0	0.00	23.10	2	4,486	0.04%
2020/02/10	1	22.60	0	0.00	22.65	1	4,491	0.02%
2020/02/07	2	22.90	0	0.00	22.95	2	4,514	0.04%
2020/02/06	30	23.27	5	23.26	23.35	25	4,491	0.56%
2020/02/05	19	22.64	0	0.00	22.50	19	4,420	0.43%
2020/02/04	64	22.80	3	22.75	22.80	61	4,384	1.39%
2020/02/03	0	0.00	33	21.83	22.50	-33	4,378	-0.75%
2020/01/31	33	22.87	0	0.00	23.30	33	4,319	0.76%
2020/01/30	39	23.35	34	23.10	22.85	5	4,275	0.12%
2020/01/20	1	25.35	5	25.35	25.35	-4	4,161	-0.10%
2020/01/17	5	25.10	10	25.11	25.10	-5	4,193	-0.12%
2020/01/16	21	25.30	20	25.60	25.25	1	4,164	0.02%
2020/01/15	40	24.97	2	24.90	25.15	38	4,079	0.93%
2020/01/14	182	25.04	7	24.95	25.00	175	4,057	4.31%	大買/鉅額交易
2020/01/13	26	24.67	26	24.80	24.85	0	3,956	0.00%
2020/01/10	1	24.10	0	0.00	24.10	1	3,839	0.03%
2020/01/09	1	23.85	0	0.00	23.95	1	3,825	0.03%
2020/01/08	3	23.70	0	0.00	23.60	3	3,819	0.08%
2020/01/07	1	24.10	1	23.80	23.80	0	3,796	0.00%
2020/01/06	0	0.00	1	24.15	23.95	-1	3,775	-0.03%
2020/01/02	1	24.50	0	0.00	24.40	1	3,817	0.03%
2019/12/30	5	24.55	6	24.70	24.50	-1	3,801	-0.03%
2019/12/25	0	0.00	10	24.10	24.05	-10	3,655	-0.27%
2019/12/23	0	0.00	2	23.88	23.85	-2	3,627	-0.06%
2019/12/20	7	23.90	0	0.00	23.80	7	3,629	0.19%
2019/12/17	3	23.83	5	23.70	23.80	-2	3,649	-0.05%
2019/12/16	0	0.00	10	23.85	23.75	-10	3,639	-0.27%
2019/12/13	1	23.65	5	23.90	23.60	-4	3,609	-0.11%
2019/12/12	4	24.24	3	23.95	23.95	1	3,564	0.03%
2019/12/11	5	24.10	0	0.00	24.20	5	3,511	0.14%
2019/12/10	3	24.05	2	23.95	24.05	1	3,476	0.03%
2019/12/09	5	23.90	0	0.00	23.90	5	3,438	0.15%
2019/12/06	0	0.00	1	23.65	23.70	-1	3,371	-0.03%
2019/12/05	1	23.85	0	0.00	23.60	1	3,373	0.03%
2019/12/03	0	0.00	5	23.50	23.55	-5	3,520	-0.14%
2019/12/02	1	23.75	13	23.47	23.50	-12	3,554	-0.34%
2019/11/29	2	23.45	9	23.65	23.60	-7	3,547	-0.20%
2019/11/28	0	0.00	8	24.05	23.90	-8	3,500	-0.23%
2019/11/27	3	24.23	17	24.28	24.35	-14	3,552	-0.39%
2019/11/26	3	23.95	31	23.85	24.00	-28	3,402	-0.82%
2019/11/25	2	23.75	0	0.00	23.70	2	3,296	0.06%
2019/11/22	2	23.28	10	23.35	23.40	-8	3,240	-0.25%
2019/11/21	2	23.20	0	0.00	23.25	2	3,227	0.06%
2019/11/20	3	23.20	0	0.00	23.15	3	3,311	0.09%
2019/11/18	0	0.00	4	23.50	23.15	-4	3,401	-0.12%
2019/11/15	22	23.34	11	23.32	23.25	11	3,352	0.33%
2019/11/14	86	22.88	8	22.76	22.95	78	3,139	2.48%
2019/11/08	0	0.00	11	22.45	22.60	-11	2,965	-0.37%
2019/11/06	1	22.85	0	22.60	22.55	1	3,240	0.03%
2019/11/05	0	0.00	5	22.50	22.55	-5	3,224	-0.16%
2019/11/04	5	22.54	0	0.00	22.65	5	3,244	0.15%
2019/10/31	5	22.47	0	0.00	22.20	5	3,258	0.15%
2019/10/30	0	0.00	23	22.36	22.40	-23	3,290	-0.70%
2019/10/29	0	0.00	10	22.30	22.25	-10	3,367	-0.30%
2019/10/25	5	22.55	19	22.48	22.50	-14	3,564	-0.39%
2019/10/22	7	22.49	0	0.00	22.30	7	3,512	0.20%
2019/10/21	4	22.20	0	0.00	22.30	4	3,481	0.11%
2019/10/18	0	0.00	8	22.20	22.20	-8	3,477	-0.23%
2019/10/17	2	22.03	14	21.85	21.90	-12	3,474	-0.35%
2019/10/16	1	22.10	2	21.90	21.75	-1	3,478	-0.03%
2019/10/15	1	21.95	0	0.00	21.95	1	3,474	0.03%
2019/10/09	2	22.15	0	0.00	22.00	2	3,465	0.06%
2019/10/08	1	22.10	0	0.00	22.00	1	3,443	0.03%
2019/10/07	2	21.90	2	22.15	22.30	0	3,385	0.00%
2019/10/01	0	0.00	3	21.65	21.50	-3	3,465	-0.09%
2019/09/27	2	21.45	0	0.00	21.30	2	3,464	0.06%
2019/09/26	1	21.95	5	21.90	21.90	-4	3,439	-0.12%
2019/09/23	29	22.52	0	0.00	22.50	29	3,460	0.84%
2019/09/19	10	22.25	0	0.00	22.30	10	3,406	0.29%
2019/09/18	0	0.00	6	22.00	22.00	-6	3,392	-0.18%
2019/09/17	11	22.00	0	0.00	21.90	11	3,404	0.32%
2019/09/12	1	22.25	0	0.00	22.25	1	3,604	0.03%
2019/09/11	1	22.25	5	22.20	22.15	-4	3,596	-0.11%
2019/09/10	0	0.00	16	22.16	22.10	-16	3,584	-0.45%
2019/09/09	0	0.00	3	22.65	22.35	-3	3,556	-0.08%
2019/09/06	2	22.80	2	22.65	22.65	0	3,516	0.00%
2019/09/05	10	22.99	7	22.99	22.95	3	3,455	0.09%
2019/09/04	7	22.43	1	22.70	22.65	6	3,324	0.18%
2019/09/03	1	22.50	0	0.00	22.35	1	3,285	0.03%
2019/09/02	9	22.27	0	0.00	22.45	9	3,267	0.28%
2019/08/30	10	22.05	10	22.50	22.15	0	3,245	0.00%
2019/08/27	3	22.20	0	0.00	21.95	3	3,082	0.10%
2019/08/26	1	21.60	0	0.00	21.55	1	3,101	0.03%
2019/08/23	3	22.50	0	0.00	22.05	3	3,080	0.10%
2019/08/22	1	23.25	10	23.29	23.40	-9	2,951	-0.30%
2019/08/21	0	0.00	2	23.10	23.10	-2	2,853	-0.07%
2019/08/20	6	23.43	0	0.00	23.05	6	2,801	0.21%
2019/08/19	1	23.00	0	0.00	23.10	1	2,763	0.04%
2019/08/15	1	22.75	35	22.79	22.80	-34	2,707	-1.26%
2019/08/14	12	23.62	6	23.39	23.10	6	2,666	0.23%
2019/08/13	3	23.57	1	23.35	23.30	2	2,616	0.08%
2019/08/12	21	23.46	2	22.85	23.55	19	2,551	0.74%
2019/08/08	15	22.71	14	22.74	22.75	1	2,376	0.04%
2019/08/07	6	22.25	12	22.13	22.25	-6	2,279	-0.26%
2019/08/06	1	21.10	5	21.65	21.90	-4	2,291	-0.17%
2019/08/02	2	22.13	43	21.96	21.90	-41	2,278	-1.80%
2019/08/01	23	22.61	11	22.78	22.50	12	2,292	0.52%
2019/07/31	5	22.13	3	22.10	22.70	2	2,251	0.09%
2019/07/30	22	22.54	48	22.63	22.50	-26	2,184	-1.19%
2019/07/29	3	21.75	0	0.00	21.75	3	2,002	0.15%
2019/07/26	2	21.75	0	0.00	21.75	2	2,077	0.10%
2019/07/24	0	0.00	3	21.40	21.40	-3	2,112	-0.14%
2019/07/23	1	21.40	4	21.40	21.45	-3	2,114	-0.14%
2019/07/22	2	21.35	0	0.00	21.35	2	2,143	0.09%
2019/07/19	0	0.00	5	21.15	21.20	-5	2,235	-0.22%
2019/07/17	6	21.35	0	0.00	21.35	6	2,297	0.26%
2019/07/15	11	21.49	0	0.00	21.45	11	2,511	0.44%
2019/07/12	8	21.33	0	0.00	21.45	8	2,581	0.31%
2019/07/11	13	21.23	5	21.21	21.15	8	2,618	0.31%
2019/07/10	13	21.07	1	21.10	21.10	12	2,754	0.44%
2019/07/09	2	21.15	0	0.00	21.15	2	2,893	0.07%
2019/07/02	1	20.40	0	0.00	20.50	1	3,347	0.03%
2019/07/01	4	20.60	0	0.00	20.55	4	3,357	0.12%
2019/06/28	3	20.45	0	0.00	20.40	3	3,382	0.09%
2019/06/27	5	20.48	1	20.60	20.60	4	3,407	0.12%
2019/06/25	3	20.30	0	0.00	20.25	3	3,465	0.09%
2019/06/24	0	0.00	1	20.50	20.25	-1	3,491	-0.03%
2019/06/21	1	20.85	6	20.73	20.45	-5	3,496	-0.14%
2019/06/20	34	21.59	5	21.17	21.10	29	3,487	0.83%
2019/06/12	5	19.65	0	0.00	19.75	5	3,796	0.13%
2019/06/06	1	19.30	0	0.00	19.30	1	4,016	0.02%
2019/05/31	4	19.74	0	0.00	19.70	4	4,548	0.09%
2019/05/22	5	19.45	0	0.00	19.50	5	5,232	0.10%
2019/05/17	5	19.94	0	0.00	19.30	5	5,307	0.09%
2019/05/14	2	20.05	0	0.00	20.20	2	5,430	0.04%
2019/05/13	5	20.65	2	20.90	20.75	3	5,468	0.05%
2019/05/09	6	21.58	0	0.00	20.85	6	5,609	0.11%
2019/05/02	0	0.00	2	22.98	22.90	-2	5,555	-0.04%
2019/04/30	0	0.00	5	22.50	22.50	-5	5,507	-0.09%
2019/04/29	0	0.00	1	22.45	22.20	-1	5,488	-0.02%
2019/04/25	1	22.90	3	22.75	22.75	-2	5,471	-0.04%
2019/04/24	2	22.75	0	0.00	22.60	2	5,519	0.04%
2019/04/23	0	0.00	1	22.75	22.60	-1	5,495	-0.02%
2019/04/22	1	22.90	0	0.00	22.90	1	5,439	0.02%
2019/04/18	0	0.00	1	22.50	22.00	-1	5,233	-0.02%
2019/04/17	0	0.00	11	22.59	22.60	-11	5,158	-0.21%
2019/04/16	1	22.40	12	22.58	22.45	-11	5,118	-0.21%
2019/04/15	0	0.00	48	22.28	22.50	-48	4,977	-0.96%
2019/04/12	1	21.85	0	0.00	21.80	1	4,825	0.02%
2019/04/11	0	0.00	1	21.85	21.65	-1	4,799	-0.02%
2019/04/10	21	22.27	31	22.24	22.10	-10	4,723	-0.21%
2019/04/09	32	21.65	3	21.73	21.80	29	4,415	0.66%
2019/04/02	2	20.65	5	20.75	20.70	-3	4,189	-0.07%
2019/03/28	7	21.00	10	20.66	20.90	-3	4,051	-0.07%
2019/03/27	0	0.00	2	21.00	20.75	-2	4,027	-0.05%
2019/03/26	3	20.80	0	0.00	20.80	3	4,012	0.07%
2019/03/22	2	21.20	0	0.00	21.20	2	4,000	0.05%
2019/03/21	22	21.74	0	0.00	21.70	22	3,969	0.55%
2019/03/20	9	21.50	14	20.88	21.50	-5	4,124	-0.12%
2019/03/18	0	0.00	2	21.20	21.15	-2	4,062	-0.05%
2019/03/15	0	0.00	2	21.30	21.15	-2	4,051	-0.05%
2019/03/13	9	21.32	0	0.00	21.15	9	4,052	0.22%
2019/03/12	14	21.33	11	21.43	21.30	3	4,033	0.07%
2019/03/11	24	21.33	4	21.09	21.15	20	4,010	0.50%
2019/03/07	5	22.38	0	0.00	22.05	5	3,709	0.13%
2019/03/06	1	22.30	0	0.00	22.30	1	3,621	0.03%
2019/03/05	3	22.30	0	0.00	22.10	3	3,530	0.08%
2019/03/04	3	22.28	4	22.20	23.00	-1	3,385	-0.03%
2019/02/27	5	21.31	2	21.60	21.50	3	2,983	0.10%
2019/02/26	2	21.00	0	0.00	21.00	2	2,851	0.07%
2019/02/25	1	20.90	0	0.00	21.00	1	2,837	0.04%
2019/02/21	0	0.00	22	21.04	21.10	-22	2,876	-0.76%
2019/02/19	1	20.80	0	0.00	20.95	1	2,785	0.04%
2019/02/18	1	20.95	0	0.00	20.75	1	2,743	0.04%
2019/02/14	0	0.00	31	20.75	20.80	-31	2,685	-1.15%
2019/02/13	2	21.10	0	0.00	20.75	2	2,648	0.08%
2019/02/12	2	20.20	0	0.00	20.65	2	2,545	0.08%
2019/02/11	0	0.00	10	20.15	20.25	-10	2,463	-0.41%
2019/01/30	1	20.00	0	0.00	20.10	1	2,412	0.04%
2019/01/28	0	0.00	3	19.53	19.75	-3	2,101	-0.14%
2019/01/22	0	0.00	30	19.10	19.00	-30	2,172	-1.38%
2019/01/17	4	19.58	0	0.00	19.40	4	2,157	0.19%
2019/01/16	61	19.96	2	19.90	19.95	59	2,122	2.78%
2019/01/11	0	0.00	5	19.45	19.45	-5	1,970	-0.25%
2019/01/10	2	19.20	0	0.00	19.30	2	1,946	0.10%
2019/01/09	2	19.33	0	0.00	19.30	2	1,948	0.10%
2019/01/08	1	19.35	0	0.00	19.25	1	1,946	0.05%
2019/01/07	1	19.20	0	0.00	19.20	1	1,935	0.05%
2019/01/02	30	18.95	0	0.00	18.90	30	1,971	1.52%
2018/12/28	0	0.00	1	18.85	18.90	-1	1,978	-0.05%
2018/12/25	2	19.00	0	0.00	18.95	2	2,007	0.10%
2018/12/21	0	0.00	1	19.30	19.20	-1	2,030	-0.05%
2018/12/18	0	0.00	2	19.85	19.50	-2	2,063	-0.10%
2018/12/17	0	0.00	10	20.20	20.10	-10	2,122	-0.47%
2018/12/14	1	20.35	5	20.20	20.40	-4	2,118	-0.19%
2018/12/13	16	20.93	0	0.00	20.70	16	2,079	0.77%
2018/12/12	0	0.00	1	19.55	20.15	-1	1,712	-0.06%
2018/12/10	0	0.00	0.8	18.95	19.05	-0.8	1,762	-0.05%
2018/12/07	1	19.50	0	0.00	19.45	1	1,750	0.06%
2018/12/06	0	0.00	7	18.95	18.80	-7	1,718	-0.41%
2018/12/05	0	0.00	2	19.05	19.40	-2	1,700	-0.12%
2018/12/04	17	19.61	10	19.74	19.60	7	1,677	0.42%
2018/12/03	5	19.40	3	19.10	19.50	2	1,569	0.13%
2018/11/21	15	18.49	5	18.79	18.65	10	1,603	0.62%
2018/11/14	2	18.20	0	0.00	18.25	2	1,579	0.13%
2018/11/13	1	17.85	0	0.00	17.85	1	1,596	0.06%
2018/11/06	1	18.35	0	0.00	18.40	1	1,634	0.06%
2018/10/24	1	18.00	1	18.00	18.00	0	1,658	0.00%
2018/10/16	3	18.60	8	18.80	18.35	-5	1,688	-0.30%
2018/10/15	9	18.55	11	18.50	18.60	-2	1,676	-0.12%
2018/10/12	11	18.13	0	0.00	18.35	11	1,656	0.66%
2018/10/11	1	17.95	0	0.00	17.95	1	1,648	0.06%
2018/09/27	0	0.00	5	20.56	20.50	-5	1,522	-0.33%
2018/09/18	1	20.50	0	0.00	20.35	1	1,360	0.07%
2018/09/14	3	20.10	42	20.23	20.40	-39	1,297	-3.01%
2018/09/13	3	19.67	0	0.00	19.80	3	1,240	0.24%
2018/09/12	0	0.00	4	19.65	19.50	-4	1,240	-0.32%
2018/09/10	2	19.75	0	0.00	19.55	2	1,254	0.16%
2018/09/07	0	0.00	31	20.21	19.90	-31	1,250	-2.48%
2018/08/30	20	19.90	0	0.00	19.90	20	1,338	1.49%
2018/08/27	52	20.62	0	0.00	20.65	52	1,270	4.09%
2018/08/20	2	19.90	0	0.00	20.05	2	1,226	0.16%
2018/08/10	3	19.75	0	0.00	19.80	3	1,184	0.25%
2018/07/26	0	0.00	1	19.25	19.55	-1	1,079	-0.09%
2018/07/25	0	0.00	2	19.30	19.30	-2	1,070	-0.19%
2018/07/18	1	18.50	1	18.55	18.60	0	1,096	0.00%
2018/07/12	1	18.15	0	0.00	18.20	1	1,195	0.08%
2018/07/09	1	18.00	0	0.00	18.00	1	1,220	0.08%
2018/06/26	0	0.00	5	18.85	18.85	-5	1,161	-0.43%
2018/06/11	0	0.00	3	19.50	19.50	-3	1,088	-0.28%
2018/05/28	1	19.00	0	0.00	19.10	1	1,109	0.09%
2018/05/02	1	19.00	0	0.00	19.10	1	1,634	0.06%
2018/04/30	0	0.00	3	19.00	19.00	-3	1,638	-0.18%
2018/04/24	1	19.50	0	0.00	19.25	1	1,738	0.06%
2018/04/20	10	20.05	0	0.00	20.05	10	2,095	0.48%
2018/04/17	1	20.35	0	0.00	20.15	1	2,028	0.05%
2018/04/13	3	20.60	0	0.00	20.60	3	2,025	0.15%
2018/04/12	0	0.00	1	20.60	20.65	-1	2,032	-0.05%
2018/04/02	0	0.00	6	20.70	20.85	-6	2,039	-0.29%
2018/03/31	0	0.00	5	20.70	20.70	-5	2,035	-0.25%
2018/03/30	0	0.00	1	20.60	20.60	-1	2,039	-0.05%
2018/03/29	2	20.65	0	0.00	20.55	2	2,042	0.10%
2018/03/23	0	0.00	1	20.75	20.70	-1	2,053	-0.05%
2018/03/21	0	0.00	21	21.22	21.15	-21	2,024	-1.04%
2018/03/16	2	21.60	0	0.00	21.55	2	2,017	0.10%
2018/03/09	1	21.00	0	0.00	21.15	1	2,004	0.05%
2018/03/08	0	0.00	12	21.15	21.15	-12	1,999	-0.60%
2018/02/12	8	20.74	1	20.85	20.80	7	2,002	0.35%
2018/02/06	5	20.60	0	0.00	21.10	5	1,976	0.25%
2018/02/05	0	0.00	1	22.35	22.35	-1	1,934	-0.05%
2018/01/30	0	0.00	1	23.20	22.95	-1	1,904	-0.05%
2018/01/26	19	23.88	10	23.55	23.45	9	1,867	0.48%
2018/01/25	10	23.25	14	23.19	23.00	-4	1,626	-0.25%
2018/01/24	0	0.00	0.1	22.70	22.50	-0.1	1,515	0.00%
2018/01/23	1	22.40	0	0.00	22.40	1	1,509	0.07%
2018/01/22	0	0.00	1	22.70	22.55	-1	1,510	-0.07%
2018/01/17	6	23.40	0	0.00	23.40	6	1,425	0.42%
2018/01/16	2	22.20	3	22.25	22.75	-1	1,154	-0.09%