康舒 (6282)-元大-大同券商分點個股進出

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
38.85
漲跌
▼0.50
漲幅
-1.27%
成交量
6,734張
產業
上市電子零組件類股
915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－元大-大同券商分點個股進出

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

元大-大同券商分點個股進出
元大-大同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
2024/04/23	3.2	38.90	5	39.05	38.85	-1.8	10,931	-0.02%
2024/04/22	14	40.09	1	39.75	39.35	13	10,877	0.12%
2024/04/19	77	39.63	75	39.50	39.50	2	10,745	0.02%
2024/04/18	76	40.95	78	40.42	40.40	-2	10,615	-0.02%
2024/04/17	0	0.00	16.2	40.33	40.75	-16.2	10,474	-0.15%
2024/04/16	6.1	38.42	2	38.30	38.30	4.1	10,305	0.04%
2024/04/15	2	39.95	24	39.91	39.90	-22	10,315	-0.21%
2024/04/12	6	40.68	6	40.10	40.45	0	10,271	0.00%
2024/04/11	10	40.25	5	40.15	40.25	5	10,156	0.05%
2024/04/10	2	39.28	0	0.00	39.20	2	9,981	0.02%
2024/04/09	4	38.86	1	38.70	39.00	3	10,013	0.03%
2024/04/08	4	38.44	1	38.45	38.50	3	10,015	0.03%
2024/04/03	2	38.88	70	38.85	38.85	-68	10,019	-0.68%
2024/04/02	42	39.08	1	39.00	39.10	41	10,097	0.41%
2024/04/01	0	0.00	4	39.35	39.40	-4	10,145	-0.04%
2024/03/29	7	38.79	0	0.00	38.75	7	10,193	0.07%
2024/03/28	6	38.94	1.5	39.07	38.90	4.5	10,175	0.04%
2024/03/27	4	39.01	0	0.00	39.00	4	10,146	0.04%
2024/03/26	61	39.55	0	0.00	39.15	61	10,103	0.60%
2024/03/25	22	39.97	1.1	40.31	39.90	20.9	10,099	0.21%
2024/03/22	2	40.25	0	0.00	40.20	2	10,107	0.02%
2024/03/21	41	40.09	6.5	40.20	40.30	34.5	10,097	0.34%
2024/03/20	7	39.82	0	0.00	39.65	7	10,091	0.07%
2024/03/19	7	39.81	8.1	39.90	39.80	-1.1	10,154	-0.01%
2024/03/18	11	39.43	0	0.00	39.65	11	10,366	0.11%
2024/03/15	32	39.19	1	39.80	39.80	31	10,478	0.30%
2024/03/14	10	39.28	3	39.32	39.20	7	10,726	0.07%
2024/03/13	10.1	39.27	1	39.10	39.05	9.1	10,774	0.08%
2024/03/12	0	0.00	8	40.44	40.30	-8	10,779	-0.07%
2024/03/11	0	0.00	2	40.00	40.00	-2	10,904	-0.02%
2024/03/08	3	39.80	6	39.70	39.85	-3	11,025	-0.03%
2024/03/07	141.2	40.53	6	40.00	40.00	135.2	11,118	1.22%	大買/鉅額交易
2024/03/06	5	41.65	0	0.00	41.10	5	11,233	0.04%
2024/03/05	26	41.75	9	41.87	41.60	17	11,387	0.15%
2024/03/04	65	41.97	4	41.80	41.80	61	11,485	0.53%
2024/03/01	128.4	42.24	97	42.57	42.25	31.4	11,617	0.27%	大買/
2024/02/29	40.2	41.63	189.2	41.81	42.60	-149	11,708	-1.27%	大賣/鉅額交易
2024/02/27	106	40.07	10	40.49	39.50	96	11,723	0.82%	大買/
2024/02/26	18	40.56	35	40.87	40.60	-17	13,446	-0.13%
2024/02/23	171.2	41.03	0	0.00	40.55	171.2	15,113	1.13%	大買/鉅額交易
2024/02/22	80	41.36	58	41.65	41.50	22	15,239	0.14%
2024/02/21	506	41.94	14.3	42.50	41.45	491.7	15,179	3.24%	大買/鉅額交易
2024/02/20	143	43.10	94	45.01	42.85	49	14,721	0.33%	大買/
2024/02/19	54.1	43.64	502	43.64	43.85	-447.9	14,197	-3.15%	大賣/鉅額交易
2024/02/16	130.5	43.29	263	43.24	43.55	-132.5	13,967	-0.95%	大買/大賣/鉅額交易
2024/02/15	94.2	42.18	154	42.45	42.20	-59.9	13,696	-0.44%	大賣/
2024/02/05	65.4	41.07	63	41.77	41.70	2.4	13,589	0.02%
2024/02/02	123.1	41.40	205	42.17	41.35	-81.9	13,461	-0.61%	大買/大賣/
2024/02/01	93	41.71	95	42.06	42.00	-2	13,292	-0.02%
2024/01/31	10	40.71	8.1	40.95	40.80	1.9	12,842	0.01%
2024/01/30	66.1	41.05	13	40.76	40.50	53.1	12,741	0.42%
2024/01/29	12	40.79	9	40.65	40.65	3	12,517	0.02%
2024/01/26	12.2	39.05	1	38.90	38.90	11.2	12,381	0.09%
2024/01/25	140	39.55	31	39.69	39.35	109	12,422	0.88%	大買/鉅額交易
2024/01/24	127.2	39.89	3	39.97	39.85	124.2	12,460	1.00%	大買/鉅額交易
2024/01/23	10	39.65	11	39.68	40.05	-1	12,528	-0.01%
2024/01/22	7	39.46	16	39.37	39.45	-9	12,543	-0.07%
2024/01/19	6	38.77	5	38.89	38.85	1	12,579	0.01%
2024/01/18	150	37.85	0	0.00	38.30	150	12,595	1.19%	大買/鉅額交易
2024/01/17	152	38.43	0	0.00	37.90	152	12,633	1.20%	大買/鉅額交易
2024/01/16	32	38.80	2	39.05	38.85	30	12,610	0.24%
2024/01/15	2	39.25	3.4	39.33	39.35	-1.4	12,657	-0.01%
2024/01/12	192	39.17	4	39.18	38.95	188	12,760	1.47%	大買/鉅額交易
2024/01/11	58	39.39	59	39.64	39.45	-1	12,847	-0.01%
2024/01/10	125.2	38.76	2	38.60	38.75	123.2	12,892	0.96%	大買/鉅額交易
2024/01/09	231	39.13	0	0.00	38.90	231	12,968	1.78%	大買/鉅額交易
2024/01/08	0	0.00	11	39.86	39.90	-11	13,101	-0.08%
2024/01/05	40	39.75	1	39.95	39.65	39	13,182	0.30%
2024/01/04	155	39.89	2	39.80	39.75	153	13,377	1.14%	大買/鉅額交易
2024/01/03	192	40.24	2	40.28	40.10	190	13,467	1.41%	大買/鉅額交易
2024/01/02	1	40.95	5.1	40.98	40.85	-4.1	13,473	-0.03%
2023/12/29	192	41.23	4	41.40	41.10	188	13,509	1.39%	大買/鉅額交易
2023/12/28	14	41.32	6.1	41.42	41.25	7.9	13,529	0.06%
2023/12/27	23.2	41.12	26	40.99	40.90	-2.8	13,590	-0.02%
2023/12/26	8	40.69	6.5	40.78	41.30	1.5	13,787	0.01%
2023/12/25	83	40.63	11	40.92	40.50	72	13,817	0.52%
2023/12/22	1	40.55	0	0.00	40.45	1	13,842	0.01%
2023/12/21	81	40.48	0	0.00	40.55	81	13,877	0.58%
2023/12/20	10.5	40.61	10	40.77	40.90	0.5	13,918	0.00%
2023/12/19	115	39.74	22	39.98	40.00	93	13,976	0.67%	大買/
2023/12/18	107	40.07	5	40.61	40.05	102	14,091	0.72%	大買/鉅額交易
2023/12/15	5	40.58	2	41.03	40.50	3	14,169	0.02%
2023/12/14	2.5	40.62	7.7	40.56	40.55	-5.2	14,320	-0.04%
2023/12/13	93.1	40.12	6	40.51	40.05	87.1	14,340	0.61%
2023/12/12	156	41.68	7	41.86	41.25	149	14,203	1.05%	大買/鉅額交易
2023/12/11	232	42.39	233	42.38	42.00	-1	14,209	-0.01%	大買/大賣/
2023/12/08	1	42.10	4	42.01	41.75	-3	14,044	-0.02%
2023/12/07	5	42.06	10	42.20	41.80	-5	14,679	-0.03%
2023/12/06	122	41.91	4.8	42.30	41.50	117.3	14,734	0.80%	大買/鉅額交易
2023/12/05	36	40.99	3	41.52	41.60	33	14,713	0.22%
2023/12/04	106	41.62	7	41.81	41.25	99	14,650	0.68%	大買/
2023/12/01	102	42.09	98	42.12	42.10	4	14,631	0.03%	大買/
2023/11/30	40	41.54	3	42.08	41.90	37	14,758	0.25%
2023/11/29	45	41.85	3	42.03	41.65	42	14,853	0.28%
2023/11/28	268	41.94	10.1	41.95	41.80	257.9	15,043	1.71%	大買/鉅額交易
2023/11/27	305	42.84	22.1	42.73	42.30	282.9	14,918	1.90%	大買/鉅額交易
2023/11/24	155.1	43.26	41.3	43.65	43.70	113.8	14,718	0.77%	大買/鉅額交易
2023/11/23	126.2	44.73	109.2	44.61	43.75	17	14,331	0.12%	大買/大賣/
2023/11/22	146	43.45	279.2	44.21	44.10	-133.1	12,667	-1.05%	大買/大賣/鉅額交易
2023/11/21	23.3	40.50	36	40.39	40.70	-12.7	11,159	-0.11%
2023/11/20	7.1	39.30	11	39.32	39.45	-3.9	11,274	-0.03%
2023/11/17	90	38.97	7	39.17	38.95	83	11,838	0.70%
2023/11/16	22.5	39.20	7	39.24	39.45	15.5	12,003	0.13%
2023/11/15	15.2	38.24	20	38.26	38.35	-4.9	11,935	-0.04%
2023/11/14	84.1	37.70	0	0.00	37.15	84.1	12,047	0.70%
2023/11/13	12	37.85	4	38.14	38.40	8	12,162	0.07%
2023/11/10	63	39.00	1	38.85	39.10	62	12,194	0.51%
2023/11/09	31	39.05	2	39.15	39.00	29	12,456	0.23%
2023/11/08	20	39.58	15.5	39.77	39.55	4.5	12,864	0.03%
2023/11/07	62	39.32	3	39.48	39.20	59	13,105	0.45%
2023/11/06	3	39.52	4	39.43	39.55	-1	14,180	-0.01%
2023/11/03	4	38.89	5	39.19	38.80	-1	14,553	-0.01%
2023/11/02	3	38.60	3	38.83	38.60	0	14,975	0.00%
2023/11/01	18	37.88	2	37.98	38.00	16	15,472	0.10%
2023/10/31	3.1	38.62	4	38.91	38.00	-0.9	15,773	-0.01%
2023/10/30	5	39.29	3	39.70	39.20	2	16,754	0.01%
2023/10/27	1	38.70	0	0.00	38.55	1	17,835	0.01%
2023/10/26	2	39.10	1	39.05	38.95	1	19,965	0.01%
2023/10/25	24.1	40.05	2	40.23	39.70	22.1	20,822	0.11%
2023/10/24	17	39.56	7.4	39.86	40.00	9.6	21,932	0.04%
2023/10/23	3	39.40	3	39.58	39.50	0	22,787	0.00%
2023/10/20	19.1	38.80	2	39.20	39.40	17.1	23,267	0.07%
2023/10/19	4	39.64	8	39.64	39.70	-4	23,658	-0.02%
2023/10/18	13	40.25	3	40.10	39.95	10	24,055	0.04%
2023/10/17	4	40.81	1	42.00	40.70	3	24,732	0.01%
2023/10/16	9	41.89	1	41.45	41.45	8	25,612	0.03%
2023/10/13	7	42.99	3	43.37	42.80	4	27,961	0.01%
2023/10/12	82.2	43.64	1	44.50	43.45	81.2	30,081	0.27%
2023/10/11	0	0.00	6	43.38	42.35	-6	30,210	-0.02%
2023/10/06	4.1	43.83	1	43.90	43.70	3.1	30,670	0.01%
2023/10/05	3.1	44.15	3	44.65	44.30	0.1	31,388	0.00%
2023/10/03	28.2	44.77	0	0.00	44.20	28.2	32,722	0.09%
2023/10/02	15.1	44.79	17	44.91	45.45	-2	33,628	-0.01%
2023/09/28	2	43.98	1	43.70	43.70	1	34,336	0.00%
2023/09/27	1	42.85	0	0.00	43.10	1	35,761	0.00%
2023/09/26	1	43.25	0	0.00	43.20	1	37,794	0.00%
2023/09/25	14	43.46	9	43.62	43.45	5	38,974	0.01%
2023/09/22	5.1	43.15	0	0.00	43.50	5.1	39,302	0.01%
2023/09/21	1.1	42.56	1	42.35	42.60	0.1	39,267	0.00%
2023/09/20	7.1	43.50	9	43.46	43.15	-1.9	39,189	0.00%
2023/09/19	27	44.46	12	44.41	43.40	15	39,311	0.04%
2023/09/18	7	44.81	13	44.97	44.65	-6	39,690	-0.02%
2023/09/15	14	46.07	1	46.05	45.75	13	40,063	0.03%
2023/09/14	5	45.35	5	45.54	45.70	0	40,128	0.00%
2023/09/13	0.1	45.10	0	0.00	45.05	0.1	40,247	0.00%
2023/09/12	52.1	46.39	43.3	46.29	45.40	8.8	40,652	0.02%
2023/09/11	6	44.69	2.4	45.09	44.85	3.6	40,603	0.01%
2023/09/08	3	46.08	62	46.05	45.80	-59	40,753	-0.14%
2023/09/07	6	47.10	31	47.23	47.00	-25	40,959	-0.06%
2023/09/06	27	47.32	9	47.35	47.35	18	41,183	0.04%
2023/09/05	15.2	47.12	9	47.11	47.20	6.2	41,306	0.02%
2023/09/04	8.1	45.47	9.9	45.20	45.90	-1.8	41,445	0.00%
2023/09/01	40	47.36	32.6	46.82	46.35	7.4	41,770	0.02%
2023/08/31	14.6	46.17	6	46.40	46.45	8.6	42,779	0.02%
2023/08/30	21	46.74	3.2	47.12	46.45	17.8	44,062	0.04%
2023/08/29	19.1	46.44	5.1	46.40	46.55	14	45,482	0.03%
2023/08/28	0.5	46.60	6	46.32	46.35	-5.5	46,384	-0.01%
2023/08/25	23.2	47.09	14.4	47.13	46.85	8.8	46,902	0.02%
2023/08/24	27.5	47.73	15	47.85	47.10	12.5	46,948	0.03%
2023/08/23	48.8	48.25	54	49.06	47.85	-5.2	47,201	-0.01%
2023/08/22	10	49.98	8.1	49.75	49.90	1.9	46,884	0.00%
2023/08/21	5	50.58	2	50.30	50.40	3	46,749	0.01%
2023/08/18	25.1	51.67	16.5	50.83	50.20	8.6	47,029	0.02%
2023/08/17	6	51.00	5	51.54	51.90	1	47,268	0.00%
2023/08/16	2.1	50.57	32	50.58	50.60	-29.9	47,831	-0.06%
2023/08/15	0.3	50.50	18	50.67	50.80	-17.7	48,675	-0.04%
2023/08/14	24.2	49.59	30.1	49.65	49.10	-5.9	49,027	-0.01%
2023/08/11	15.3	51.06	5	51.12	50.90	10.3	48,792	0.02%
2023/08/10	23.3	51.93	7	51.11	50.90	16.3	48,516	0.03%
2023/08/09	13.3	53.82	9.1	53.15	52.90	4.2	47,486	0.01%
2023/08/08	7	54.44	10	54.20	54.30	-3	47,202	-0.01%
2023/08/07	26.2	53.02	28	53.48	54.60	-1.8	46,958	0.00%
2023/08/04	6	51.57	6	51.65	52.30	0	46,645	0.00%
2023/08/02	68.1	52.13	38.2	51.62	51.20	29.9	46,533	0.06%
2023/08/01	65.4	55.67	53	55.28	54.20	12.4	45,650	0.03%
2023/07/31	155.1	57.46	176.4	58.02	55.50	-21.3	44,794	-0.05%	大買/大賣/
2023/07/28	157.7	54.78	73.2	54.49	54.90	84.5	42,884	0.20%	大買/
2023/07/27	66.1	52.77	71.9	53.08	54.40	-5.8	42,240	-0.01%
2023/07/26	58.7	51.48	59.5	51.45	51.80	-0.8	41,399	0.00%
2023/07/25	32	52.27	26	52.70	51.80	6	41,221	0.01%
2023/07/24	27.3	51.65	7	51.61	51.70	20.3	41,224	0.05%
2023/07/21	20.4	53.21	12	53.23	53.30	8.4	41,214	0.02%
2023/07/20	61.4	55.32	33.3	55.39	54.40	28.1	41,816	0.07%
2023/07/19	47	53.91	63	54.26	55.00	-16	41,858	-0.04%
2023/07/18	271.1	56.51	573	55.69	52.70	-301.9	42,707	-0.71%	大買/大賣/鉅額交易
2023/07/17	714	56.07	411	55.66	56.10	303	42,738	0.71%	大買/大賣/鉅額交易
2023/07/14	25.5	51.14	8.2	51.34	51.20	17.3	41,616	0.04%
2023/07/13	40.5	51.29	37.5	51.09	50.00	3	41,722	0.01%
2023/07/12	53	52.24	41.8	52.15	51.80	11.2	41,607	0.03%
2023/07/11	67	50.87	25.2	50.83	50.50	41.9	40,894	0.10%
2023/07/10	46.2	51.93	28	51.38	51.10	18.2	40,558	0.04%
2023/07/07	63.4	53.09	56	52.83	53.10	7.4	39,683	0.02%
2023/07/06	56	52.99	62	53.04	52.20	-6	38,769	-0.02%
2023/07/05	131	54.39	84	54.52	53.60	47	37,858	0.12%	大買/
2023/07/04	84.2	51.57	68	50.90	50.90	16.2	36,367	0.04%
2023/07/03	45	49.07	74.3	49.67	48.90	-29.3	34,318	-0.09%
2023/06/30	4	45.78	7.1	45.58	46.45	-3.1	33,156	-0.01%
2023/06/29	4	44.26	1	44.40	44.10	3	32,804	0.01%
2023/06/28	3	44.55	2	44.75	44.30	1	32,764	0.00%
2023/06/27	7.1	44.59	4	44.34	44.50	3.1	32,815	0.01%
2023/06/26	43	46.11	9	46.10	45.55	34	32,644	0.10%
2023/06/21	27	48.22	19	48.34	48.80	8	32,215	0.02%
2023/06/20	24	47.28	5	47.17	46.90	19	31,953	0.06%
2023/06/19	12.3	46.88	3	46.77	46.65	9.3	31,896	0.03%
2023/06/16	26	48.29	32	48.61	47.70	-6	31,826	-0.02%
2023/06/15	29	48.23	10	48.32	48.45	19	31,480	0.06%
2023/06/14	21	47.04	7.3	46.83	47.00	13.7	31,053	0.04%
2023/06/13	3	47.50	15	47.33	47.55	-12	30,911	-0.04%
2023/06/12	20	47.93	3	48.20	47.60	17	30,884	0.06%
2023/06/09	2	48.03	4	47.93	47.90	-2	30,833	-0.01%
2023/06/08	22	48.32	13	47.63	47.20	9	30,866	0.03%
2023/06/07	22.2	48.61	13	48.18	48.10	9.2	30,694	0.03%
2023/06/06	26.5	48.92	22	48.59	49.20	4.5	30,757	0.01%
2023/06/05	31.5	51.22	352.3	50.60	51.20	-320.8	30,189	-1.06%	大賣/鉅額交易
2023/06/02	365.3	49.49	153.3	48.19	49.85	212	29,311	0.72%	大買/大賣/鉅額交易
2023/06/01	211	45.65	327	45.70	45.35	-116	28,629	-0.41%	大買/大賣/鉅額交易
2023/05/31	140	44.82	14.8	44.95	45.00	125.2	27,799	0.45%	大買/鉅額交易
2023/05/30	9	44.20	1	43.60	43.60	8	27,272	0.03%
2023/05/29	18	44.03	26	44.37	44.05	-8	27,500	-0.03%
2023/05/26	3	42.50	4	43.28	42.15	-1	27,080	0.00%
2023/05/25	16	44.36	10	43.79	43.50	6	27,046	0.02%
2023/05/24	12	44.52	16	44.11	43.90	-4	27,509	-0.01%
2023/05/23	10	44.06	13	43.93	43.70	-3	28,127	-0.01%
2023/05/22	25	44.01	20	44.23	43.70	5	27,785	0.02%
2023/05/19	46.8	43.15	66	43.26	42.50	-19.2	26,995	-0.07%
2023/05/18	26.1	41.58	44.5	41.32	42.20	-18.4	26,067	-0.07%
2023/05/17	24	40.10	13.5	40.45	39.95	10.5	25,602	0.04%
2023/05/16	0	0.00	3	39.20	39.25	-3	25,599	-0.01%
2023/05/15	1	39.15	0	0.00	38.95	1	25,739	0.00%
2023/05/12	7	39.53	4	39.45	39.55	3	26,196	0.01%
2023/05/11	7	38.94	4.1	39.32	38.80	2.9	27,085	0.01%
2023/05/10	22	40.11	2	40.50	40.10	20	27,456	0.07%
2023/05/09	8	42.14	11.2	41.14	40.85	-3.2	28,203	-0.01%
2023/05/08	12	42.31	5	42.65	42.55	7	28,589	0.02%
2023/05/05	19.5	41.66	10	41.47	41.70	9.5	28,955	0.03%
2023/05/04	16	41.76	0	0.00	42.25	16	29,544	0.05%
2023/05/03	35.7	42.66	28.5	42.25	42.10	7.2	30,042	0.02%
2023/05/02	14	42.96	16.6	43.25	43.20	-2.6	30,939	-0.01%
2023/04/28	18	43.64	60	43.76	42.30	-42	31,074	-0.14%
2023/04/27	13.1	43.28	34.2	43.46	43.45	-21.1	30,334	-0.07%
2023/04/26	42.1	41.63	17	42.25	42.75	25.1	29,778	0.08%
2023/04/25	79	44.17	38	42.92	43.00	41	29,262	0.14%
2023/04/24	82	44.53	59	44.79	45.50	23	28,135	0.08%
2023/04/21	84.5	44.03	127.3	44.45	43.60	-42.8	27,259	-0.16%	大賣/
2023/04/20	161.5	44.99	72.5	44.75	44.10	89	25,445	0.35%	大買/
2023/04/19	44	42.02	72.8	42.34	43.60	-28.8	22,841	-0.13%
2023/04/18	31.2	40.15	35	40.46	39.65	-3.8	21,741	-0.02%
2023/04/17	18.3	40.42	20	40.00	40.45	-1.7	21,293	-0.01%
2023/04/14	5	38.47	2	38.35	38.20	3	20,859	0.01%
2023/04/13	8	38.71	2	38.60	38.70	6	20,818	0.03%
2023/04/12	16	39.60	8	39.54	39.55	8	20,666	0.04%
2023/04/11	4	39.65	3	39.73	39.10	1	20,577	0.00%
2023/04/10	5	39.36	6	39.00	38.90	-1	20,426	0.00%
2023/04/07	3	38.62	0	0.00	38.80	3	20,339	0.01%
2023/03/31	10	38.58	0	0.00	38.55	10	20,243	0.05%
2023/03/30	2	38.33	0	0.00	38.25	2	20,171	0.01%
2023/03/29	0	0.00	7	38.38	38.20	-7	20,138	-0.03%
2023/03/28	3.1	38.22	29	38.28	38.25	-26	20,130	-0.13%
2023/03/27	4	39.39	11	39.60	39.00	-7	19,980	-0.04%
2023/03/24	3.1	38.67	0	0.00	39.15	3.1	19,905	0.02%
2023/03/23	25	39.23	7	39.29	38.95	18	19,818	0.09%
2023/03/22	2	40.23	9	40.29	40.05	-7	19,608	-0.04%
2023/03/21	5.2	40.88	24	40.90	40.55	-18.8	19,464	-0.10%
2023/03/20	17.1	39.72	10.3	40.02	40.00	6.8	19,267	0.04%
2023/03/17	14	40.70	7	40.36	40.20	7	19,160	0.04%
2023/03/16	5	40.47	34	40.01	40.30	-29	18,916	-0.15%
2023/03/15	51.6	41.00	22	40.87	40.65	29.6	18,713	0.16%
2023/03/14	68.3	40.56	63	40.57	40.45	5.3	18,427	0.03%
2023/03/13	24	39.79	10	40.04	40.40	14	18,211	0.08%
2023/03/10	15	39.84	12.7	39.63	39.60	2.3	18,022	0.01%
2023/03/09	42	41.17	69	41.28	41.00	-27	17,743	-0.15%
2023/03/08	28.5	42.35	37	42.30	42.60	-8.5	17,033	-0.05%
2023/03/07	19.2	41.48	10	41.58	41.25	9.2	16,222	0.06%
2023/03/06	25	41.09	58	41.15	40.95	-33	15,670	-0.21%
2023/03/03	7	39.54	2	39.18	39.15	5	14,883	0.03%
2023/03/02	22	39.72	31	39.51	39.30	-9	14,712	-0.06%
2023/03/01	24.3	39.44	27.3	39.30	39.70	-3	14,472	-0.02%
2023/02/24	96.1	38.10	89	38.27	38.00	7.1	13,947	0.05%
2023/02/23	11	39.35	14	39.16	38.90	-3	13,626	-0.02%
2023/02/22	30.1	39.64	20	39.45	39.25	10.1	13,325	0.08%
2023/02/21	34	39.58	83	39.13	41.35	-49	12,743	-0.38%
2023/02/20	20	38.11	16	38.07	38.00	4	11,775	0.03%
2023/02/17	9	37.60	9	37.83	37.85	0	11,738	0.00%
2023/02/16	16.1	37.45	8	37.38	37.45	8.1	11,607	0.07%
2023/02/15	19	37.28	9	37.18	36.95	10	11,476	0.09%
2023/02/14	6.1	37.19	21.3	36.92	36.80	-15.2	11,304	-0.13%
2023/02/13	9.1	37.55	4.3	37.55	37.40	4.8	11,196	0.04%
2023/02/10	54	38.48	20	38.27	37.80	34	11,041	0.31%
2023/02/09	26	38.48	34	38.77	38.75	-8	10,531	-0.08%
2023/02/08	12.3	37.19	15.3	37.43	36.85	-3	9,585	-0.03%
2023/02/07	35	36.27	24	36.84	37.85	11	8,994	0.12%
2023/02/06	19.4	37.62	14	38.08	38.35	5.4	8,026	0.07%
2023/02/03	11	38.13	35	38.07	38.30	-24	7,409	-0.32%
2023/02/02	37	37.32	43	37.34	38.00	-6	6,824	-0.09%
2023/02/01	19	35.94	40	36.11	36.45	-21	5,941	-0.35%
2023/01/31	185	35.74	229	35.27	35.20	-44	5,156	-0.85%	大買/大賣/
2023/01/30	514	32.59	541	32.56	32.60	-27	4,049	-0.67%	大買/大賣/
2023/01/16	1	29.20	2	29.38	29.15	-1	3,596	-0.03%
2023/01/13	10	29.25	2	29.35	29.20	8	3,613	0.22%
2023/01/12	2	29.48	0	0.00	29.35	2	3,685	0.05%
2023/01/11	0	0.00	3	29.72	29.70	-3	3,685	-0.08%
2023/01/10	5	29.74	4	30.09	29.65	1	3,701	0.03%
2023/01/06	2	30.48	1	30.70	30.30	1	3,680	0.03%
2023/01/05	1	30.70	6	30.61	30.40	-5	3,744	-0.13%
2023/01/04	1.3	30.92	2	30.78	30.65	-0.7	3,743	-0.02%
2023/01/03	0	0.00	3	30.58	30.60	-3	3,722	-0.08%
2022/12/30	0	0.00	2	30.00	29.85	-2	3,717	-0.05%
2022/12/29	5	29.33	0	0.00	29.45	5	3,859	0.13%
2022/12/27	4	30.51	0	0.00	30.35	4	3,897	0.10%
2022/12/26	1	30.45	1	30.50	30.30	0	3,913	0.00%
2022/12/23	1	30.10	4	30.06	30.40	-3	3,938	-0.08%
2022/12/22	0	0.00	2	30.35	30.15	-2	4,023	-0.05%
2022/12/21	2	30.15	4	30.08	30.00	-2	4,099	-0.05%
2022/12/20	1	29.65	1	30.90	29.75	0	4,113	0.00%
2022/12/19	1	30.45	2	30.40	30.40	-1	4,133	-0.02%
2022/12/16	5	30.40	0	0.00	30.10	5	4,159	0.12%
2022/12/15	2	31.15	2	31.08	31.00	0	4,148	0.00%
2022/12/14	0	0.00	1	30.90	30.85	-1	4,128	-0.02%
2022/12/13	0	0.00	6	30.62	30.35	-6	4,218	-0.14%
2022/12/12	2	30.15	0	0.00	30.25	2	4,227	0.05%
2022/12/09	6	30.43	0	0.00	30.05	6	4,290	0.14%
2022/12/07	0	0.00	1	30.00	29.90	-1	4,285	-0.02%
2022/12/06	5	30.31	7	30.71	30.20	-2	4,259	-0.05%
2022/12/05	11	31.06	0	0.00	31.10	11	4,283	0.26%
2022/12/02	6	31.04	12	31.07	30.90	-6	4,236	-0.14%
2022/12/01	5	30.50	4	30.28	30.35	1	4,090	0.02%
2022/11/30	3	30.15	3	30.25	30.00	0	4,014	0.00%
2022/11/29	1	29.90	1	29.95	30.15	0	4,026	0.00%
2022/11/28	4	29.80	0	0.00	29.80	4	4,023	0.10%
2022/11/25	4	30.21	12	30.10	29.85	-8	4,051	-0.20%
2022/11/24	6	29.85	7	29.93	29.95	-1	4,013	-0.02%
2022/11/22	4	29.33	1	29.60	29.30	3	4,025	0.07%
2022/11/21	1	29.70	6	29.85	29.65	-5	4,037	-0.12%
2022/11/18	11	29.64	0	0.00	29.60	11	4,047	0.27%
2022/11/17	0	0.00	15	30.20	30.05	-15	4,006	-0.37%
2022/11/16	12	30.35	1	30.25	29.90	11	3,918	0.28%
2022/11/15	17	30.27	4	30.16	30.40	13	3,853	0.34%
2022/11/11	0	0.00	1	29.75	29.15	-1	3,639	-0.03%
2022/11/10	1	29.05	0	0.00	29.05	1	3,731	0.03%
2022/11/09	17	29.93	2	29.45	29.45	15	3,743	0.40%
2022/11/08	1	29.80	13	29.50	29.50	-12	3,698	-0.32%
2022/11/07	6	29.77	4	29.58	29.55	2	3,673	0.05%
2022/11/04	6	29.13	3	29.33	29.85	3	3,647	0.08%
2022/11/03	1	28.95	2	28.85	29.00	-1	3,582	-0.03%
2022/11/02	2	28.75	3	28.70	28.75	-1	3,572	-0.03%
2022/11/01	0	0.00	3	28.20	28.40	-3	3,575	-0.08%
2022/10/31	3	27.60	0	0.00	27.60	3	3,581	0.08%
2022/10/28	1	27.45	3	27.45	27.40	-2	3,635	-0.06%
2022/10/27	1	27.75	0	0.00	27.85	1	3,700	0.03%
2022/10/26	2	27.88	1	27.75	27.60	1	3,758	0.03%
2022/10/25	2	27.50	0	0.00	27.65	2	3,875	0.05%
2022/10/24	0	0.00	1	27.85	27.40	-1	4,217	-0.02%
2022/10/21	1	27.40	0	0.00	27.45	1	4,228	0.02%
2022/10/20	1	27.60	0	0.00	27.30	1	4,225	0.02%
2022/10/19	0	0.00	2	27.90	27.85	-2	4,199	-0.05%
2022/10/18	0	0.00	1	28.30	28.25	-1	4,225	-0.02%
2022/10/17	3	27.23	1	27.40	27.80	2	4,251	0.05%
2022/10/14	1	28.10	1	28.15	28.15	0	4,281	0.00%
2022/10/13	4	27.93	2	27.95	27.20	2	4,332	0.05%
2022/10/12	1	28.50	2	28.60	28.70	-1	4,314	-0.02%
2022/10/11	6	28.87	5	28.80	28.75	1	4,388	0.02%
2022/10/06	3	29.70	3	29.83	29.85	0	4,486	0.00%
2022/10/05	0	0.00	14	28.95	28.90	-14	4,372	-0.32%
2022/10/04	3	28.67	3	28.68	28.75	0	4,383	0.00%
2022/09/30	7	27.74	3	27.77	28.15	4	4,609	0.09%
2022/09/29	6	28.53	1	28.20	28.20	5	4,664	0.11%
2022/09/28	4	28.33	17	28.44	27.75	-13	4,663	-0.28%
2022/09/27	1	28.10	0	0.00	28.20	1	4,600	0.02%
2022/09/26	5	28.25	4	28.10	27.80	1	4,633	0.02%
2022/09/23	1	30.15	0	0.00	29.50	1	4,634	0.02%
2022/09/22	1	30.00	6.1	29.84	29.95	-5.1	4,673	-0.11%
2022/09/21	1.1	30.35	11	30.00	30.05	-10	4,752	-0.21%
2022/09/20	27	30.23	9	30.13	30.30	18	4,883	0.37%
2022/09/19	23	29.48	20	28.85	28.85	3	4,809	0.06%
2022/09/16	8	29.95	10	29.91	29.60	-2	4,830	-0.04%
2022/09/15	8	29.79	10	29.83	29.55	-2	4,799	-0.04%
2022/09/14	1	29.55	8	29.01	29.45	-7	4,721	-0.15%
2022/09/12	19	29.33	3	29.30	29.30	16	4,786	0.33%
2022/09/08	1	28.55	0	0.00	28.90	1	4,750	0.02%
2022/09/07	0.1	28.80	12	28.10	28.10	-12	4,776	-0.25%
2022/09/06	0	0.00	3	28.55	28.50	-3	4,865	-0.06%
2022/09/05	2	28.85	0	0.00	28.85	2	4,866	0.04%
2022/09/01	3	29.72	0	0.00	29.55	3	4,867	0.06%
2022/08/31	3	30.25	2	30.23	30.30	1	4,882	0.02%
2022/08/30	2	29.65	0	0.00	29.55	2	4,830	0.04%
2022/08/29	7	29.51	10	29.85	29.50	-3	4,860	-0.06%
2022/08/26	0	0.00	2	30.85	30.60	-2	4,817	-0.04%
2022/08/25	2	30.55	1	30.75	30.70	1	4,802	0.02%
2022/08/24	0	0.00	1	30.50	30.35	-1	4,814	-0.02%
2022/08/22	6	30.90	0	0.00	30.55	6	4,838	0.12%
2022/08/19	1	30.55	0	0.00	30.55	1	4,798	0.02%
2022/08/18	1.1	30.55	1	30.65	30.50	0.1	4,790	0.00%
2022/08/17	3	30.30	0	0.00	30.25	3	4,779	0.06%
2022/08/16	0	0.00	1	31.20	31.20	-1	4,682	-0.02%
2022/08/15	2	31.25	6	31.09	31.25	-4	4,692	-0.09%
2022/08/11	1	30.35	0	0.00	30.30	1	4,891	0.02%
2022/08/08	1	29.05	1	29.80	29.70	0	4,982	0.00%
2022/08/05	5	29.95	0	0.00	29.95	5	4,964	0.10%
2022/08/04	4	29.73	1	29.65	29.90	3	4,959	0.06%
2022/08/03	4	30.75	0	0.00	30.50	4	4,927	0.08%
2022/08/02	2	31.38	6	31.30	31.35	-4	4,893	-0.08%
2022/08/01	7	32.21	8	32.22	31.95	-1	4,889	-0.02%
2022/07/29	6	31.05	4	31.50	31.90	2	4,757	0.04%
2022/07/28	5	30.73	0	0.00	30.40	5	4,468	0.11%
2022/07/27	1	30.35	1	30.55	30.60	0	4,453	0.00%
2022/07/26	1	30.20	7	30.39	30.10	-6	4,433	-0.14%
2022/07/25	2	31.00	0	0.00	31.00	2	4,395	0.05%
2022/07/22	3	31.78	2	31.45	31.35	1	4,372	0.02%
2022/07/21	2	31.70	0	0.00	31.75	2	4,397	0.05%
2022/07/20	7	31.66	7	31.37	31.20	0	4,370	0.00%
2022/07/19	9	31.39	9	31.42	31.50	0	4,411	0.00%
2022/07/18	10	31.14	43	31.21	31.05	-33	4,407	-0.75%
2022/07/15	2	31.05	3	30.93	31.10	-1	4,350	-0.02%
2022/07/14	18	30.85	17	30.30	30.90	1	4,320	0.02%
2022/07/13	0	0.00	1	30.05	30.00	-1	4,256	-0.02%
2022/07/12	1	29.50	9	29.36	29.25	-8	4,282	-0.19%
2022/07/11	7	30.45	3	30.35	30.20	4	4,322	0.09%
2022/07/08	3	30.30	11	30.36	30.30	-8	4,278	-0.19%
2022/07/07	6.1	28.35	4	28.25	28.90	2.1	4,186	0.05%
2022/07/06	14	28.69	0	0.00	28.60	14	4,222	0.33%
2022/07/01	1	29.05	2	29.03	28.35	-1	4,636	-0.02%
2022/06/30	1	29.40	0	0.00	28.80	1	4,741	0.02%
2022/06/29	3	30.32	0	0.00	30.20	3	4,745	0.06%
2022/06/28	4	30.25	11	30.42	30.80	-7	4,778	-0.15%
2022/06/27	1	29.70	1	29.75	29.80	0	4,773	0.00%
2022/06/24	4	29.64	2	29.75	29.80	2	4,888	0.04%
2022/06/23	0	0.00	1	28.80	28.90	-1	4,897	-0.02%
2022/06/22	2	28.48	1	28.45	28.45	1	5,049	0.02%
2022/06/21	0	0.00	1	28.45	28.75	-1	5,190	-0.02%
2022/06/20	1	27.40	0	0.00	27.20	1	5,300	0.02%
2022/06/17	0	0.00	2	28.30	28.30	-2	5,413	-0.04%
2022/06/16	0	0.00	2	29.40	28.60	-2	5,606	-0.04%
2022/06/15	2	29.53	0	0.00	29.35	2	5,699	0.04%
2022/06/13	4	28.55	1	28.55	28.45	3	5,760	0.05%
2022/06/10	3	29.23	1	29.15	29.30	2	5,851	0.03%
2022/05/31	1	29.15	0	0.00	29.15	1	6,659	0.02%
2022/05/30	4	29.25	5	29.32	29.40	-1	6,732	-0.01%
2022/05/24	0	0.00	2	28.90	28.25	-2	6,884	-0.03%
2022/05/23	4.1	29.03	2	29.00	28.80	2.1	6,884	0.03%
2022/05/20	8	29.89	6	29.96	29.40	2	6,919	0.03%
2022/05/19	2	28.95	7	29.36	29.60	-5	6,804	-0.07%
2022/05/18	4	29.34	3	29.15	29.45	1	6,814	0.01%
2022/05/17	0	0.00	5	28.39	28.50	-5	6,817	-0.07%
2022/05/13	1	27.10	2	27.50	27.50	-1	6,923	-0.01%
2022/05/12	1	26.75	0	0.00	26.55	1	6,994	0.01%
2022/05/11	2	27.25	0	0.00	27.25	2	7,008	0.03%
2022/05/09	6	27.38	0	0.00	27.15	6	7,221	0.08%
2022/05/06	1	28.90	2	28.95	28.70	-1	7,247	-0.01%
2022/05/05	2	29.68	0	0.00	29.75	2	7,312	0.03%
2022/05/03	0	0.00	20	28.90	28.75	-20	7,377	-0.27%
2022/04/27	26	28.10	12	28.43	28.75	14	7,545	0.19%
2022/04/26	0	0.00	5	29.40	29.20	-5	7,622	-0.07%
2022/04/25	10.1	29.57	2	29.55	29.20	8.1	7,678	0.11%
2022/04/22	3.5	31.26	0	0.00	31.05	3.5	7,645	0.05%
2022/04/21	1	31.55	0	0.00	31.60	1	7,709	0.01%
2022/04/20	3	32.48	1	32.20	32.30	2	7,785	0.03%
2022/04/19	0	0.00	1	31.95	32.05	-1	7,852	-0.01%
2022/04/18	4	31.44	0	0.00	31.30	4	8,049	0.05%
2022/04/15	2	31.95	1	31.90	31.90	1	8,136	0.01%
2022/04/14	17	32.51	2	32.95	32.30	15	8,330	0.18%
2022/04/13	5	32.45	2	32.65	32.85	3	8,546	0.04%
2022/04/12	7	32.73	1	32.60	32.50	6	9,449	0.06%
2022/04/11	3	33.35	3	33.13	32.70	0	9,696	0.00%
2022/04/08	3	34.53	2	34.63	34.15	1	9,656	0.01%
2022/04/07	8	35.32	10	35.43	34.05	-2	9,718	-0.02%
2022/04/06	5	35.53	20	35.42	35.70	-15	9,652	-0.16%
2022/04/01	1	34.95	13.6	35.79	35.90	-12.6	9,998	-0.13%
2022/03/31	6	35.71	1	36.25	35.50	5	11,313	0.04%
2022/03/30	10	35.80	12	35.76	35.95	-2	12,911	-0.02%
2022/03/29	6	35.32	0	0.00	34.90	6	13,307	0.05%
2022/03/28	14	35.21	6	35.18	35.55	8	13,210	0.06%
2022/03/25	166.1	36.10	160	35.57	35.60	6.1	13,187	0.05%	大買/大賣/
2022/03/24	15	35.70	26	35.76	35.50	-11	13,079	-0.08%
2022/03/23	6	35.73	1	35.25	35.35	5	13,109	0.04%
2022/03/22	0	0.00	9	35.50	35.70	-9	13,328	-0.07%
2022/03/21	0	0.00	2	35.35	35.10	-2	13,991	-0.01%
2022/03/18	1	34.40	3	34.18	34.35	-2	14,029	-0.01%
2022/03/17	3	33.60	0	0.00	33.75	3	14,278	0.02%
2022/03/16	1	33.10	0	0.00	32.95	1	14,679	0.01%
2022/03/15	0	0.00	1	33.40	32.85	-1	14,651	-0.01%
2022/03/14	7	33.90	5	33.45	33.45	2	14,637	0.01%
2022/03/11	10	34.83	10	34.50	34.75	0	14,521	0.00%
2022/03/10	12	34.60	10	34.55	34.35	2	14,539	0.01%
2022/03/09	5	32.61	5	33.62	34.00	0	14,477	0.00%
2022/03/08	1	32.15	7	32.20	32.15	-6	14,571	-0.04%
2022/03/07	2	33.40	211	32.86	33.00	-209	14,967	-1.40%	大賣/鉅額交易
2022/03/04	3	34.75	0	0.00	34.40	3	15,099	0.02%
2022/03/03	2	34.18	2	34.03	34.25	0	15,121	0.00%
2022/03/02	0	0.00	1	33.55	33.60	-1	15,242	-0.01%
2022/03/01	0	0.00	100	33.55	33.85	-100	15,363	-0.65%
2022/02/24	2	33.45	5	33.94	33.30	-3	15,743	-0.02%
2022/02/23	0	0.00	4	34.58	34.60	-4	15,845	-0.03%
2022/02/22	24	34.08	0	0.00	34.20	24	16,268	0.15%
2022/02/21	0	0.00	10	35.20	35.20	-10	16,631	-0.06%
2022/02/18	4	35.58	6	35.58	35.55	-2	17,442	-0.01%
2022/02/17	7	35.23	61	35.15	34.95	-54	17,780	-0.30%
2022/02/16	3	34.90	2	34.90	34.85	1	18,411	0.01%
2022/02/15	3	34.05	4	34.04	33.90	-1	18,703	-0.01%
2022/02/14	6	33.60	8	33.55	33.60	-2	19,805	-0.01%
2022/02/10	23	34.77	3	35.05	34.80	20	21,483	0.09%
2022/02/09	38.1	35.30	5	35.30	35.10	33.1	21,905	0.15%
2022/02/08	1	33.50	1	34.30	34.75	0	22,079	0.00%
2022/02/07	0	0.00	8	33.51	33.95	-8	22,587	-0.04%
2022/01/26	0	0.00	6	32.03	31.95	-6	22,967	-0.03%
2022/01/25	3	32.40	3	32.20	32.10	0	23,820	0.00%
2022/01/24	5	32.60	0	0.00	32.80	5	24,747	0.02%
2022/01/21	1	33.85	3	34.15	33.40	-2	26,168	-0.01%
2022/01/20	0	0.00	3	34.02	34.10	-3	27,583	-0.01%
2022/01/19	3	34.50	0	0.00	34.10	3	28,672	0.01%
2022/01/18	1	34.20	4	34.15	34.10	-3	29,621	-0.01%
2022/01/17	6.1	34.48	2	34.55	34.60	4.1	29,597	0.01%
2022/01/14	3	33.03	38	33.21	33.55	-35	29,550	-0.12%
2022/01/13	5	34.12	3	34.17	34.00	2	29,675	0.01%
2022/01/12	3	34.32	8	34.29	34.30	-5	29,584	-0.02%
2022/01/11	26	34.56	15	35.19	34.50	11	29,498	0.04%
2022/01/10	53	35.93	33	35.71	35.75	20	29,286	0.07%
2022/01/07	212	36.31	610	36.52	36.25	-398	29,165	-1.36%	大買/大賣/鉅額交易
2022/01/06	28	37.41	25	37.32	37.35	3	28,931	0.01%
2022/01/05	164	38.16	231	37.99	37.15	-67	28,728	-0.23%	大買/大賣/
2022/01/04	104	37.27	19	36.74	37.10	85	27,826	0.31%	大買/
2022/01/03	53	36.46	30	36.10	35.95	23	27,520	0.08%
2021/12/30	5	36.68	5	36.60	36.60	0	27,480	0.00%
2021/12/29	37	36.64	12	36.79	36.65	25	27,441	0.09%
2021/12/28	24	37.39	61	37.31	36.90	-37	27,314	-0.14%
2021/12/27	279	38.03	57	38.16	37.60	222	27,062	0.82%	大買/鉅額交易
2021/12/24	578	38.35	515	38.39	39.95	63	26,024	0.24%	大買/大賣/
2021/12/23	304	36.77	18	36.55	36.35	286	24,424	1.17%	大買/鉅額交易
2021/12/22	1	35.05	2	35.40	35.20	-1	24,030	0.00%
2021/12/21	3	35.13	5	34.90	35.15	-2	24,146	-0.01%
2021/12/20	2	35.08	0	0.00	35.30	2	24,258	0.01%
2021/12/17	30	35.06	26	35.09	35.20	4	24,494	0.02%
2021/12/16	10.1	36.01	38	35.72	36.00	-28	25,278	-0.11%
2021/12/15	62	36.42	28	35.74	35.00	34	25,333	0.13%
2021/12/14	22	35.55	9	35.41	35.60	13	24,657	0.05%
2021/12/13	26	35.88	34	35.63	35.50	-8	24,521	-0.03%
2021/12/10	62	35.10	40	35.55	36.00	22	24,219	0.09%
2021/12/09	21	33.97	13	34.39	34.00	8	23,755	0.03%
2021/12/08	2	33.90	11	34.04	33.80	-9	23,674	-0.04%
2021/12/07	14	33.71	1	33.60	33.55	13	23,573	0.06%
2021/12/06	14	33.66	0	0.00	33.80	14	23,497	0.06%
2021/12/03	0	0.00	15	33.08	33.15	-15	23,397	-0.06%
2021/12/02	28	32.91	16	32.85	32.35	12	23,306	0.05%
2021/12/01	48	32.96	32	33.27	33.25	16	23,147	0.07%
2021/11/30	3	35.25	5	35.59	35.00	-2	22,756	-0.01%
2021/11/29	6	34.28	3	33.78	34.50	3	22,557	0.01%
2021/11/26	8	34.57	6	34.54	34.40	2	22,383	0.01%
2021/11/25	13	34.75	0	0.00	34.40	13	22,180	0.06%
2021/11/24	3	34.82	0.2	34.80	34.75	2.8	22,068	0.01%
2021/11/23	19	35.35	5	35.35	35.20	14	21,840	0.06%
2021/11/22	36	35.55	27	35.96	35.40	9	21,725	0.04%
2021/11/19	35	35.80	27.2	36.12	35.90	7.8	21,562	0.04%
2021/11/18	8	36.20	30	36.40	36.00	-22	21,120	-0.10%
2021/11/17	118	38.23	110	37.94	37.30	8	20,685	0.04%	大買/大賣/
2021/11/16	67	36.89	47	36.84	37.25	20	19,849	0.10%
2021/11/15	74	37.22	46	37.30	37.25	28	19,423	0.14%
2021/11/12	33.2	35.57	32	35.48	35.85	1.2	18,705	0.01%
2021/11/11	149	37.17	192	37.49	36.25	-43	18,338	-0.23%	大買/大賣/
2021/11/10	63.2	37.03	107.2	37.37	37.10	-44	17,216	-0.26%	大賣/
2021/11/09	78	35.15	42	34.93	34.90	36	15,946	0.23%
2021/11/08	160	34.40	88.1	34.24	34.70	71.9	15,597	0.46%	大買/
2021/11/05	9	34.09	6	33.72	34.25	3	15,295	0.02%
2021/11/04	36	34.54	161	33.80	34.40	-125	14,950	-0.84%	大賣/鉅額交易
2021/11/03	49	33.93	55.3	33.47	33.30	-6.3	14,421	-0.04%
2021/11/02	111.1	34.18	97	33.94	33.10	14.1	14,291	0.10%	大買/
2021/11/01	93	35.76	95.1	35.94	36.30	-2.1	13,606	-0.02%
2021/10/29	487	32.92	482	34.38	34.60	5	12,750	0.04%	大買/大賣/
2021/10/28	202	32.12	147.2	32.23	32.20	54.8	11,254	0.49%	大買/大賣/
2021/10/27	101.1	30.06	116	31.06	31.95	-14.9	9,770	-0.15%	大買/大賣/
2021/10/26	57	29.85	62	29.78	29.05	-5	8,702	-0.06%
2021/10/25	8	28.54	97	28.40	28.45	-89	7,660	-1.16%
2021/10/22	3	27.77	2	27.80	27.95	1	7,743	0.01%
2021/10/21	14	28.27	26	28.24	28.00	-12	8,139	-0.15%
2021/10/20	7	27.48	4	27.48	27.55	3	7,934	0.04%
2021/10/19	5	27.37	2	27.40	27.35	3	7,935	0.04%
2021/10/18	2	27.00	0	0.00	26.95	2	7,912	0.03%
2021/10/15	2	26.75	0	0.00	26.80	2	7,937	0.03%
2021/10/14	3	26.58	0	0.00	26.45	3	7,930	0.04%
2021/10/13	6	26.80	0	0.00	26.60	6	7,905	0.08%
2021/10/12	29	27.44	0	0.00	27.25	29	7,841	0.37%
2021/10/08	20	28.20	15	28.44	28.05	5	7,779	0.06%
2021/10/07	5	28.25	24	28.34	28.55	-19	7,768	-0.24%
2021/10/06	8	28.29	4	27.95	27.50	4	7,741	0.05%
2021/10/05	62	28.24	1	28.25	28.30	61	7,721	0.79%
2021/10/04	12	28.69	7	28.80	28.80	5	7,622	0.07%
2021/10/01	10	28.41	33	28.75	28.50	-23	7,383	-0.31%
2021/09/30	10	28.66	5	28.65	28.45	5	7,122	0.07%
2021/09/29	1	28.30	4	28.24	28.25	-3	7,123	-0.04%
2021/09/28	6	28.68	16	28.48	28.75	-10	7,226	-0.14%
2021/09/27	5	28.25	91	28.10	28.10	-86	7,833	-1.10%
2021/09/24	21	29.13	15.3	29.18	28.90	5.7	8,042	0.07%
2021/09/23	111	29.24	89	28.96	29.35	22	7,733	0.28%	大買/
2021/09/22	21	28.61	34.1	28.60	29.40	-13.1	6,798	-0.19%
2021/09/17	2	27.85	10	27.96	27.90	-8	6,444	-0.12%
2021/09/16	5	27.71	12	27.65	27.25	-7	6,417	-0.11%
2021/09/15	0	0.00	8	27.30	27.35	-8	6,317	-0.13%
2021/09/10	2	26.50	0	0.00	26.55	2	6,269	0.03%
2021/09/09	1	26.25	0	0.00	26.50	1	6,291	0.02%
2021/09/08	1	26.60	0	0.00	26.30	1	6,296	0.02%
2021/09/06	4	27.19	1	27.30	26.80	3	6,296	0.05%
2021/09/03	1.1	27.40	8	27.12	27.25	-6.9	6,211	-0.11%
2021/09/02	2	26.73	0	0.00	26.55	2	6,134	0.03%
2021/09/01	5	27.12	0	0.00	27.25	5	6,095	0.08%
2021/08/27	0	0.00	10	27.08	26.60	-10	6,056	-0.17%
2021/08/26	0	0.00	4	26.70	26.55	-4	6,004	-0.07%
2021/08/25	5	26.70	0	0.00	26.70	5	5,983	0.08%
2021/08/24	0	0.00	10	26.30	25.90	-10	5,981	-0.17%
2021/08/20	3	25.60	0	0.00	25.50	3	6,031	0.05%
2021/08/18	12	25.55	0	0.00	26.40	12	6,042	0.20%
2021/08/16	7	26.23	0	0.00	26.45	7	6,022	0.12%
2021/08/13	2	27.10	0	0.00	27.00	2	5,997	0.03%
2021/08/12	38	27.79	34.2	27.37	27.30	3.8	5,980	0.06%
2021/08/11	37	27.87	46	27.82	27.90	-9	5,844	-0.15%
2021/08/10	5	27.41	2	27.50	27.25	3	5,705	0.05%
2021/08/09	1	27.95	0	0.00	27.80	1	5,752	0.02%
2021/08/06	170	28.44	66	28.68	28.45	104	5,749	1.81%	大買/鉅額交易
2021/08/05	24	27.88	22	27.90	27.50	2	5,460	0.04%
2021/08/04	2	27.85	3	27.63	28.05	-1	5,397	-0.02%
2021/08/03	4	26.91	3	26.85	26.85	1	5,384	0.02%
2021/08/02	4	26.74	1	27.10	27.10	3	5,506	0.05%
2021/07/30	15	27.12	2	26.95	26.95	13	5,531	0.24%
2021/07/29	3	27.02	0	0.00	27.05	3	5,629	0.05%
2021/07/28	2	27.55	81	27.30	27.50	-79	5,589	-1.41%
2021/07/27	107	28.12	67	27.85	28.30	40	5,543	0.72%	大買/
2021/07/26	0	0.00	49	26.80	26.80	-49	5,184	-0.95%
2021/07/23	5.2	26.39	1	26.10	26.30	4.2	5,234	0.08%
2021/07/21	47	26.04	11	26.06	25.90	36	5,396	0.67%
2021/07/20	7	26.45	0	0.00	26.45	7	5,393	0.13%
2021/07/19	28	27.05	2	26.95	26.95	26	5,420	0.48%
2021/07/16	10	27.05	0	0.00	26.85	10	5,517	0.18%
2021/07/14	6	26.62	5	26.57	26.50	1	5,657	0.02%
2021/07/13	10	27.61	1	27.10	27.15	9	5,649	0.16%
2021/07/12	0	0.00	2	27.65	27.55	-2	5,613	-0.04%
2021/07/09	2	26.80	11	26.88	26.85	-9	5,555	-0.16%
2021/07/08	4	27.31	0	0.00	27.25	4	5,633	0.07%
2021/07/07	4	27.44	5	27.60	27.35	-1	5,739	-0.02%
2021/07/06	2	27.90	14	28.08	27.90	-12	5,753	-0.21%
2021/07/05	13	29.18	21	29.12	28.85	-8	5,841	-0.14%
2021/07/02	59	28.81	69	28.49	28.90	-10	5,701	-0.18%
2021/07/01	38	27.34	28	27.57	27.50	10	5,185	0.19%
2021/06/30	2	26.00	0	0.00	26.00	2	5,396	0.04%
2021/06/29	1	25.85	0	0.00	25.85	1	5,802	0.02%
2021/06/24	10	27.25	0	0.00	27.15	10	5,800	0.17%
2021/06/23	2	27.05	6	27.10	27.15	-4	5,794	-0.07%
2021/06/18	5	27.10	0	0.00	27.00	5	5,929	0.08%
2021/06/17	0	0.00	1	27.25	27.25	-1	5,971	-0.02%
2021/06/16	2	27.25	11	27.25	27.15	-9	6,019	-0.15%
2021/06/15	0	0.00	10	27.15	27.15	-10	6,030	-0.17%
2021/06/09	1	26.70	10	26.80	26.60	-9	6,117	-0.15%
2021/06/04	1	26.45	3	26.55	26.30	-2	6,241	-0.03%
2021/06/03	0	0.00	3	27.00	26.85	-3	6,280	-0.05%
2021/06/02	9	26.92	0	0.00	26.80	9	6,332	0.14%
2021/06/01	0	0.00	2	26.68	26.65	-2	6,455	-0.03%
2021/05/31	16	26.50	0	0.00	26.40	16	6,475	0.25%
2021/05/28	0	0.00	1	26.15	26.35	-1	6,488	-0.02%
2021/05/27	0	0.00	23	25.55	26.10	-23	6,493	-0.35%
2021/05/26	11	25.75	0	0.00	25.70	11	6,527	0.17%
2021/05/25	5	25.86	0	0.00	25.75	5	6,504	0.08%
2021/05/21	0	0.00	4	25.50	25.50	-4	6,611	-0.06%
2021/05/20	2	25.15	2	24.98	25.15	0	6,854	0.00%
2021/05/19	4	24.78	4	25.08	25.05	0	6,914	0.00%
2021/05/18	3	24.15	1	24.35	24.80	2	6,952	0.03%
2021/05/17	5	23.13	34	23.79	23.00	-29	6,981	-0.42%
2021/05/14	4	25.15	3	25.20	24.80	1	6,950	0.01%
2021/05/13	0	0.00	4	23.90	25.05	-4	7,022	-0.06%
2021/05/12	3	25.37	0	0.00	25.45	3	6,988	0.04%
2021/05/11	4	26.99	0	0.00	26.55	4	6,855	0.06%
2021/05/10	8	28.58	0	0.00	28.25	8	6,814	0.12%
2021/05/07	1	29.05	5	28.99	28.95	-4	6,742	-0.06%
2021/05/06	6	29.23	10	28.99	29.05	-4	6,726	-0.06%
2021/05/05	0	0.00	5	27.56	27.20	-5	6,620	-0.08%
2021/05/04	10	27.03	0	0.00	27.20	10	6,710	0.15%
2021/05/03	23	28.74	1	28.81	28.50	22	6,635	0.33%
2021/04/29	1	29.45	2	29.60	29.45	-1	6,620	-0.02%
2021/04/28	5	29.74	13	29.78	29.90	-8	6,596	-0.12%
2021/04/27	1	29.25	0	0.00	29.10	1	6,536	0.02%
2021/04/26	1	29.10	0	0.00	29.05	1	6,546	0.02%
2021/04/23	3	28.87	1	28.95	29.05	2	6,574	0.03%
2021/04/22	5	29.54	17	29.71	29.05	-12	6,618	-0.18%
2021/04/21	2	30.05	15	30.12	29.95	-13	6,558	-0.20%
2021/04/20	8	29.50	5	29.60	29.65	3	6,499	0.05%
2021/04/19	1	29.55	4	29.41	29.45	-3	6,594	-0.05%
2021/04/16	2	29.20	4	29.25	29.25	-2	6,646	-0.03%
2021/04/15	28	29.05	0	0.00	29.05	28	6,984	0.40%
2021/04/14	21	28.43	2	28.95	28.95	19	7,744	0.25%
2021/04/13	8	30.08	1	30.00	29.25	7	7,860	0.09%
2021/04/12	5	30.14	39	29.93	30.15	-34	7,837	-0.43%
2021/04/09	12	30.33	51	30.25	30.10	-39	7,846	-0.50%
2021/04/08	8	30.94	12	31.28	30.95	-4	7,669	-0.05%
2021/04/07	49.5	31.23	18	31.09	31.30	31.5	7,565	0.42%
2021/04/06	45.5	30.80	55	31.00	31.35	-9.5	7,343	-0.13%
2021/04/01	46	29.77	119	29.84	29.90	-73	6,835	-1.07%	大賣/
2021/03/31	1	28.95	3	29.20	28.95	-2	6,472	-0.03%
2021/03/30	9	29.14	67	29.15	29.15	-58	6,609	-0.88%
2021/03/25	33	28.90	9	29.00	28.70	24	6,643	0.36%
2021/03/24	4	28.65	1	28.65	28.60	3	6,640	0.05%
2021/03/23	6	29.30	0	0.00	28.75	6	6,679	0.09%
2021/03/22	17	29.11	37	29.08	29.20	-20	6,663	-0.30%
2021/03/19	32	28.78	1	28.85	28.90	31	6,684	0.46%
2021/03/18	1	28.65	2	28.70	28.70	-1	6,677	-0.01%
2021/03/17	5	28.67	3	28.62	28.65	2	6,757	0.03%
2021/03/16	0	0.00	20	28.46	28.40	-20	6,885	-0.29%
2021/03/15	7	28.32	9	28.42	28.35	-2	6,999	-0.03%
2021/03/12	3	28.55	2	28.70	28.55	1	7,075	0.01%
2021/03/11	58	28.59	1	28.65	28.70	57	7,383	0.77%
2021/03/10	13	28.57	2.5	28.62	28.55	10.5	7,414	0.14%
2021/03/09	1	28.65	0	0.00	28.60	1	7,626	0.01%
2021/03/08	34	29.10	9	29.04	28.95	25	7,746	0.32%
2021/03/05	34	29.06	29	29.02	29.30	5	7,831	0.06%
2021/03/04	13.5	28.67	0	0.00	28.75	13.5	7,950	0.17%
2021/03/03	8	28.58	0	0.00	28.75	8	8,118	0.10%
2021/03/02	6	29.08	0	0.00	28.90	6	8,466	0.07%
2021/02/26	3	29.07	0	0.00	29.30	3	9,090	0.03%
2021/02/25	31	29.46	2	29.48	29.40	29	9,524	0.30%
2021/02/24	15	29.61	0	0.00	29.30	15	9,629	0.16%
2021/02/23	28	29.70	1	29.90	29.70	27	9,582	0.28%
2021/02/22	32	30.05	14	30.19	30.10	18	9,545	0.19%
2021/02/19	0	0.00	1	29.05	29.75	-1	9,340	-0.01%
2021/02/18	10	29.15	0	0.00	29.15	10	9,323	0.11%
2021/02/17	3	28.58	14	28.78	28.95	-11	9,339	-0.12%
2021/02/05	5	28.75	0	0.00	28.85	5	9,308	0.05%
2021/02/04	2	29.10	14	29.18	29.10	-12	9,358	-0.13%
2021/02/03	2	28.53	4	28.63	28.50	-2	9,326	-0.02%
2021/02/02	5.1	27.95	0	0.00	28.20	5.1	9,438	0.05%
2021/02/01	4	28.01	1	27.45	27.90	3	9,682	0.03%
2021/01/29	0	0.00	1	28.20	28.20	-1	9,673	-0.01%
2021/01/28	3	28.70	15	28.80	28.80	-12	9,829	-0.12%
2021/01/27	2	28.88	3	28.88	29.15	-1	9,855	-0.01%
2021/01/26	38	29.19	42	28.85	28.85	-4	9,887	-0.04%
2021/01/25	6	28.39	6	28.43	28.40	0	9,849	0.00%
2021/01/22	0	0.00	5	28.25	28.60	-5	9,901	-0.05%
2021/01/21	13	28.13	5	27.90	27.95	8	9,941	0.08%
2021/01/20	15	28.39	0	0.00	28.20	15	10,007	0.15%
2021/01/19	1	29.30	8	29.33	29.20	-7	9,997	-0.07%
2021/01/18	2	29.15	8	29.15	29.15	-6	10,064	-0.06%
2021/01/15	13	29.17	0	0.00	28.80	13	10,122	0.13%
2021/01/14	10	29.55	0	0.00	29.55	10	10,154	0.10%
2021/01/13	15	29.10	6	28.97	29.05	9	10,198	0.09%
2021/01/12	0	0.00	10	29.16	29.00	-10	10,221	-0.10%
2021/01/08	44	30.09	14	30.29	30.20	30	10,271	0.29%
2021/01/07	42	30.76	102	30.86	31.25	-60	10,264	-0.58%	大賣/
2021/01/06	11	29.44	54	29.54	29.45	-43	10,401	-0.41%
2021/01/05	45	29.60	3	29.55	29.50	42	10,848	0.39%
2021/01/04	21	29.30	10	29.32	29.30	11	10,806	0.10%
2020/12/30	0	0.00	1	29.25	29.00	-1	10,720	-0.01%
2020/12/29	0	0.00	11	29.06	28.85	-11	10,861	-0.10%
2020/12/28	0	0.00	3	28.78	29.05	-3	10,807	-0.03%
2020/12/25	28	28.88	2	28.83	28.85	26	10,741	0.24%
2020/12/24	12	28.95	42	28.83	29.05	-30	10,699	-0.28%
2020/12/23	18	28.28	18	28.45	28.45	0	10,545	0.00%
2020/12/22	12	28.43	41	28.17	27.80	-29	10,587	-0.27%
2020/12/21	18	27.94	2	28.20	28.20	16	10,567	0.15%
2020/12/18	7	27.79	0	0.00	28.00	7	10,552	0.07%
2020/12/17	1	28.30	0	0.00	28.30	1	10,550	0.01%
2020/12/15	24	28.08	22	28.12	28.05	2	10,752	0.02%
2020/12/14	8	28.67	1	28.80	28.75	7	10,775	0.06%
2020/12/11	10	28.25	12	28.57	28.55	-2	10,797	-0.02%
2020/12/10	9	29.20	9	29.07	28.95	0	10,799	0.00%
2020/12/09	22	29.37	772	29.49	29.45	-750	10,678	-7.02%	大賣/鉅額交易
2020/12/08	21	29.66	40	29.74	29.65	-19	10,686	-0.18%
2020/12/07	50	30.36	32	30.93	30.10	18	10,646	0.17%
2020/12/04	35	29.65	4	29.55	29.55	31	10,389	0.30%
2020/12/03	157	29.76	119	29.73	29.65	38	10,475	0.36%	大買/大賣/
2020/12/02	102	29.39	129	29.52	29.35	-27	10,456	-0.26%	大買/大賣/
2020/12/01	18	29.19	7	29.19	29.25	11	10,437	0.11%
2020/11/30	30	29.54	8	29.59	29.55	22	10,438	0.21%
2020/11/27	631	29.00	11	29.10	28.90	620	10,370	5.98%	大買/鉅額交易
2020/11/26	15	28.72	113	28.83	28.60	-98	10,410	-0.94%	大賣/
2020/11/25	41	28.92	72	29.03	28.70	-31	10,293	-0.30%
2020/11/24	164	27.83	42	27.82	28.00	122	9,916	1.23%	大買/鉅額交易
2020/11/23	50	27.04	1	26.95	27.05	49	10,531	0.47%
2020/11/20	10	26.40	0	0.00	26.50	10	10,995	0.09%
2020/11/19	4	26.40	2	26.40	26.35	2	11,881	0.02%
2020/11/17	8	26.40	6	26.35	26.30	2	12,330	0.02%
2020/11/16	18	26.59	0	0.00	26.50	18	12,539	0.14%
2020/11/13	83	26.67	3	26.70	26.70	80	12,918	0.62%
2020/11/12	3	26.65	1	26.65	26.70	2	12,992	0.02%
2020/11/11	7	26.91	2	26.88	27.00	5	13,063	0.04%
2020/11/10	4	26.60	1	26.90	26.60	3	13,212	0.02%
2020/11/09	16	27.49	16	27.35	27.25	0	13,237	0.00%
2020/11/06	4	26.81	22	27.09	26.95	-18	13,109	-0.14%
2020/11/05	18	27.21	12	27.31	27.05	6	13,502	0.04%
2020/11/04	0	0.00	4	26.73	26.70	-4	14,041	-0.03%
2020/11/03	13	26.79	10	26.75	26.65	3	14,123	0.02%
2020/11/02	4	26.03	1	26.30	26.25	3	14,129	0.02%
2020/10/30	7	26.59	1	26.20	26.10	6	14,159	0.04%
2020/10/29	10	26.25	4	26.50	26.60	6	14,257	0.04%
2020/10/28	21	26.94	6	27.09	26.80	15	14,356	0.10%
2020/10/27	7	26.69	4	26.70	26.65	3	14,261	0.02%
2020/10/26	7	27.18	21	27.13	27.00	-14	14,253	-0.10%
2020/10/23	21	26.97	5	27.06	26.80	16	14,219	0.11%
2020/10/22	11	27.10	6	26.82	26.65	5	14,153	0.04%
2020/10/21	4	26.88	5	26.69	26.60	-1	14,090	-0.01%
2020/10/20	8	26.63	42	26.54	26.55	-34	14,113	-0.24%
2020/10/19	22	26.72	12	26.56	26.40	10	14,127	0.07%
2020/10/16	5	26.52	25	27.05	26.30	-20	14,211	-0.14%
2020/10/15	29	27.01	2	27.28	26.70	27	14,127	0.19%
2020/10/14	36	27.30	88	27.53	27.35	-52	13,843	-0.38%
2020/10/13	81	26.31	86	26.24	26.85	-5	13,162	-0.04%
2020/10/12	18	25.38	0	0.00	25.40	18	12,871	0.14%
2020/10/08	3	25.15	2	25.35	25.15	1	13,148	0.01%
2020/10/06	9	24.86	20	24.99	25.20	-11	13,424	-0.08%
2020/09/30	1	23.95	0	0.00	23.95	1	13,412	0.01%
2020/09/29	5	23.90	4	24.08	23.85	1	13,506	0.01%
2020/09/28	5	23.88	0	0.00	24.00	5	13,556	0.04%
2020/09/25	1	24.05	5	24.00	23.30	-4	13,669	-0.03%
2020/09/24	0	0.00	5.3	24.19	24.05	-5.3	13,606	-0.04%
2020/09/23	12	24.82	0	0.00	24.65	12	13,637	0.09%
2020/09/22	7	24.89	17	25.04	24.90	-10	13,792	-0.07%
2020/09/21	2	25.83	6	26.22	25.55	-4	13,707	-0.03%
2020/09/18	3	25.77	105	25.85	25.85	-102	13,614	-0.75%	大賣/鉅額交易
2020/09/17	6	25.47	40	25.25	25.40	-34	13,518	-0.25%
2020/09/15	1	25.25	4	25.13	25.35	-3	13,387	-0.02%
2020/09/14	134	24.57	0	0.00	24.70	134	13,326	1.01%	大買/鉅額交易
2020/09/11	5	24.47	1	24.30	24.30	4	13,291	0.03%
2020/09/10	6	25.10	17	25.02	25.05	-11	13,146	-0.08%
2020/09/09	6	25.23	0	0.00	25.30	6	13,065	0.05%
2020/09/08	14	25.79	13	25.81	25.65	1	12,970	0.01%
2020/09/07	12	25.74	23	25.84	25.60	-11	12,800	-0.09%
2020/09/04	8	25.23	33	24.94	25.40	-25	12,613	-0.20%
2020/09/03	8	25.49	13	25.30	25.30	-5	12,470	-0.04%
2020/09/02	14	25.73	20	25.70	25.50	-6	12,328	-0.05%
2020/09/01	42	25.41	5	25.50	25.25	37	12,153	0.30%
2020/08/31	67	25.96	22	26.43	25.85	45	11,924	0.38%
2020/08/28	18	26.12	5	26.24	26.20	13	11,663	0.11%
2020/08/27	63	26.33	133	26.47	26.30	-70	11,390	-0.61%	大賣/
2020/08/26	49	25.83	19	26.09	25.65	30	10,297	0.29%
2020/08/25	97	25.42	44	25.81	26.40	53	9,697	0.55%
2020/08/24	30	24.63	18	24.96	24.95	12	8,780	0.14%
2020/08/21	3	23.92	2	23.90	24.00	1	8,376	0.01%
2020/08/20	34	24.45	29	23.42	23.40	5	8,269	0.06%
2020/08/19	34	25.53	37	25.59	25.45	-3	7,991	-0.04%
2020/08/18	11	24.25	12	24.86	24.80	-1	7,530	-0.01%
2020/08/17	5	24.81	11	24.91	24.70	-6	7,421	-0.08%
2020/08/14	3	24.57	9	24.72	24.85	-6	7,251	-0.08%
2020/08/13	6	24.20	2	24.48	24.00	4	7,003	0.06%
2020/08/12	9	24.36	31	24.48	24.55	-22	6,865	-0.32%
2020/08/11	22	24.89	19	24.70	24.80	3	6,718	0.04%
2020/08/10	51	24.62	60	24.82	25.30	-9	6,250	-0.14%
2020/08/07	39	23.58	10	23.52	23.50	29	5,512	0.53%
2020/08/06	0	0.00	2	23.15	23.10	-2	5,373	-0.04%
2020/08/05	3	23.30	0	0.00	23.30	3	5,299	0.06%
2020/08/04	4	23.40	52	23.23	23.30	-48	5,214	-0.92%
2020/08/03	56	23.12	13	23.22	23.20	43	5,131	0.84%
2020/07/30	3	22.53	0	0.00	22.70	3	4,934	0.06%
2020/07/29	2	22.75	4	22.13	22.75	-2	4,872	-0.04%
2020/07/28	3	21.60	3	22.30	21.60	0	4,798	0.00%
2020/07/27	2	21.90	22	22.33	21.90	-20	4,777	-0.42%
2020/07/24	2	22.25	1	22.35	22.35	1	4,727	0.02%
2020/07/23	5	23.18	15	23.05	22.95	-10	4,609	-0.22%
2020/07/22	5	22.65	8	22.83	23.25	-3	4,529	-0.07%
2020/07/21	15	22.89	2	23.00	22.40	13	4,421	0.29%
2020/07/20	0	0.00	5	22.50	22.65	-5	4,303	-0.12%
2020/07/17	5	23.47	8	22.84	23.15	-3	4,216	-0.07%
2020/07/16	59	23.63	262	23.53	23.60	-203	3,989	-5.09%	大賣/鉅額交易
2020/07/15	12	22.51	356	22.83	22.70	-344	3,602	-9.55%	大賣/鉅額交易
2020/07/14	7	21.71	221	21.93	22.30	-214	3,287	-6.51%	大賣/鉅額交易
2020/07/13	1	21.05	1	21.10	21.10	0	3,001	0.00%
2020/07/10	0	0.00	3	21.33	21.10	-3	2,971	-0.10%
2020/07/09	6	20.65	4	20.80	20.70	2	2,861	0.07%
2020/07/08	11	21.09	4	20.65	20.70	7	2,907	0.24%
2020/07/07	55	20.43	155	20.45	20.65	-100	2,813	-3.55%	大賣/
2020/07/06	953	20.83	109	20.64	20.55	844	2,786	30.29%	大買/大賣/鉅額交易
2020/07/03	14	20.42	1	20.45	20.50	13	2,673	0.49%
2020/07/02	1	20.55	5	20.60	20.55	-4	2,662	-0.15%
2020/07/01	5	19.85	6	20.45	21.00	-1	2,564	-0.04%
2020/06/30	5	19.70	0	0.00	19.65	5	2,359	0.21%
2020/06/29	15	19.58	0	0.00	19.55	15	2,360	0.64%
2020/06/24	2	20.95	1	20.85	20.95	1	2,304	0.04%
2020/06/23	2	20.70	0	0.00	20.80	2	2,372	0.08%
2020/06/22	23	20.71	3	20.70	20.70	20	2,383	0.84%
2020/06/18	1	20.60	0	0.00	20.65	1	2,366	0.04%
2020/06/17	2	20.55	0	0.00	20.65	2	2,377	0.08%
2020/06/16	2	20.50	0	0.00	20.55	2	2,414	0.08%
2020/06/15	1	20.35	2	20.43	20.30	-1	2,501	-0.04%
2020/06/08	1	20.90	0	0.00	21.00	1	2,685	0.04%
2020/06/04	0	0.00	13	20.96	20.95	-13	2,737	-0.47%
2020/06/03	2	20.83	0	0.00	20.80	2	2,785	0.07%
2020/06/02	0	0.00	10	20.70	20.60	-10	2,799	-0.36%
2020/05/27	0	0.00	10	20.50	20.40	-10	2,837	-0.35%
2020/05/25	0	0.00	4	20.40	20.40	-4	2,902	-0.14%
2020/05/20	4	20.65	0	0.00	20.50	4	2,976	0.13%
2020/05/18	4	19.70	0	0.00	19.70	4	3,072	0.13%
2020/05/08	9	20.63	2	20.50	20.40	7	3,271	0.21%
2020/05/07	0	0.00	5	20.75	21.20	-5	3,191	-0.16%
2020/05/06	0	0.00	1	20.50	20.50	-1	3,212	-0.03%
2020/05/04	2	20.50	5	20.60	20.50	-3	3,346	-0.09%
2020/04/30	14	20.65	4	20.90	20.90	10	3,364	0.30%
2020/04/29	2	20.50	1	20.55	20.50	1	3,390	0.03%
2020/04/24	3	20.20	0	0.00	20.10	3	3,622	0.08%
2020/04/23	0	0.00	1	19.50	19.75	-1	3,599	-0.03%
2020/04/21	0	0.00	5	19.55	19.20	-5	3,741	-0.13%
2020/04/20	1	19.95	0	0.00	19.80	1	3,824	0.03%
2020/04/17	7	20.13	0	0.00	19.90	7	3,946	0.18%
2020/04/15	2	20.13	0	0.00	20.10	2	3,922	0.05%
2020/04/14	14	19.90	0	0.00	20.00	14	3,916	0.36%
2020/04/13	0	0.00	2	19.75	19.80	-2	3,913	-0.05%
2020/04/09	1	19.00	15	19.20	19.10	-14	3,886	-0.36%
2020/04/08	1	19.15	0	0.00	19.25	1	3,879	0.03%
2020/04/07	6	18.61	0	0.00	18.65	6	3,880	0.15%
2020/03/30	3	17.80	0	0.00	18.05	3	4,001	0.07%
2020/03/27	4	18.63	9	18.57	18.20	-5	4,021	-0.12%
2020/03/26	1	17.35	0	0.00	17.70	1	3,905	0.03%
2020/03/25	0	0.00	4	17.85	17.70	-4	3,884	-0.10%
2020/03/24	1	17.00	0	0.00	16.90	1	3,869	0.03%
2020/03/23	2	16.10	0	0.00	16.10	2	3,876	0.05%
2020/03/20	0	0.00	10	16.43	16.85	-10	3,879	-0.26%
2020/03/19	9	15.83	9	16.84	15.35	0	3,869	0.00%
2020/03/18	5	17.65	0	0.00	17.00	5	3,824	0.13%
2020/03/17	2	17.50	20	17.30	17.40	-18	3,870	-0.47%
2020/03/13	45	18.77	10	18.30	18.80	35	3,864	0.91%
2020/03/12	6	20.11	26	20.71	19.90	-20	3,867	-0.52%
2020/03/10	23	21.86	0	0.00	21.85	23	3,833	0.60%
2020/03/09	3	22.40	1	22.80	22.05	2	3,775	0.05%
2020/03/06	1	23.05	0	0.00	22.95	1	3,723	0.03%
2020/03/05	4	23.44	0	0.00	23.30	4	3,712	0.11%
2020/03/04	0	0.00	7	23.13	23.10	-7	3,770	-0.19%
2020/03/03	3	23.50	0	0.00	23.30	3	3,815	0.08%
2020/03/02	0	0.00	1	22.90	23.10	-1	3,978	-0.03%
2020/02/27	10	23.80	10	23.75	23.35	0	4,062	0.00%
2020/02/26	10	23.92	0	0.00	23.95	10	4,114	0.24%
2020/02/24	3	24.00	3	24.15	24.05	0	4,155	0.00%
2020/02/21	3	24.40	0	0.00	24.35	3	4,146	0.07%
2020/02/20	0	0.00	53	24.62	24.50	-53	4,153	-1.28%
2020/02/19	10	24.30	0	0.00	24.35	10	4,138	0.24%
2020/02/18	1	24.20	0	0.00	24.10	1	4,320	0.02%
2020/02/17	0	0.00	2	24.00	24.05	-2	4,607	-0.04%
2020/02/14	6	23.38	0	0.00	23.55	6	4,521	0.13%
2020/02/13	15	23.60	10	23.56	23.35	5	4,508	0.11%
2020/02/11	7	23.05	0	0.00	23.10	7	4,486	0.16%
2020/02/10	2	22.30	3	22.40	22.65	-1	4,491	-0.02%
2020/02/07	5	23.00	0	0.00	22.95	5	4,514	0.11%
2020/02/06	6	23.25	0	0.00	23.35	6	4,491	0.13%
2020/02/05	0	0.00	4	22.65	22.50	-4	4,420	-0.09%
2020/02/03	2	21.65	0	0.00	22.50	2	4,378	0.05%
2020/01/31	0	0.00	8	23.10	23.30	-8	4,319	-0.19%
2020/01/30	7	22.86	20	23.30	22.85	-13	4,275	-0.30%
2020/01/17	3	25.20	10	25.20	25.10	-7	4,193	-0.17%
2020/01/16	5	25.40	3	25.50	25.25	2	4,164	0.05%
2020/01/15	2	24.93	7	25.11	25.15	-5	4,079	-0.12%
2020/01/14	0	0.00	10	25.27	25.00	-10	4,057	-0.25%
2020/01/13	4	24.83	8	24.39	24.85	-4	3,956	-0.10%
2020/01/10	5	24.10	5	24.05	24.10	0	3,839	0.00%
2020/01/08	0	0.00	10	23.70	23.60	-10	3,819	-0.26%
2020/01/06	10	24.10	0	0.00	23.95	10	3,775	0.26%
2020/01/03	5	24.65	5	24.65	24.25	0	3,793	0.00%
2019/12/30	0	0.00	4	24.81	24.50	-4	3,801	-0.11%
2019/12/27	0	0.00	4	24.15	24.20	-4	3,679	-0.11%
2019/12/26	0	0.00	1	24.10	24.05	-1	3,664	-0.03%
2019/12/25	0	0.00	14	23.96	24.05	-14	3,655	-0.38%
2019/12/24	8	24.01	0	0.00	23.95	8	3,652	0.22%
2019/12/20	5	23.90	0	0.00	23.80	5	3,629	0.14%
2019/12/18	3	23.93	7	23.80	23.75	-4	3,654	-0.11%
2019/12/17	5	23.70	1	23.85	23.80	4	3,649	0.11%
2019/12/12	2	24.13	0	0.00	23.95	2	3,564	0.06%
2019/12/11	2	24.05	0	0.00	24.20	2	3,511	0.06%
2019/12/10	0	0.00	3	24.10	24.05	-3	3,476	-0.09%
2019/12/09	7	23.90	0	0.00	23.90	7	3,438	0.20%
2019/12/05	21	23.84	0	0.00	23.60	21	3,373	0.62%
2019/11/29	5	23.60	0	0.00	23.60	5	3,547	0.14%
2019/11/28	1	24.05	5	23.90	23.90	-4	3,500	-0.11%
2019/11/27	23	24.48	36	24.46	24.35	-13	3,552	-0.37%
2019/11/26	7	23.84	24	23.90	24.00	-17	3,402	-0.50%
2019/11/25	0	0.00	3	23.90	23.70	-3	3,296	-0.09%
2019/11/22	1	23.40	2	23.35	23.40	-1	3,240	-0.03%
2019/11/21	1	22.75	3	23.20	23.25	-2	3,227	-0.06%
2019/11/20	0	0.00	3	23.15	23.15	-3	3,311	-0.09%
2019/11/19	0	0.00	4	23.15	23.35	-4	3,395	-0.12%
2019/11/15	15	23.28	4	23.36	23.25	11	3,352	0.33%
2019/11/14	41	22.78	31	22.99	22.95	10	3,139	0.32%
2019/11/13	0	0.00	6	21.85	21.85	-6	2,844	-0.21%
2019/11/12	3	21.85	0	0.00	21.85	3	2,892	0.10%
2019/11/11	1	21.80	4	21.80	21.60	-3	2,949	-0.10%
2019/11/08	3	22.70	0	0.00	22.60	3	2,965	0.10%
2019/11/07	3	22.35	0	0.00	22.55	3	3,148	0.10%
2019/11/06	0	0.00	6	22.90	22.55	-6	3,240	-0.19%
2019/11/05	2	22.50	0	0.00	22.55	2	3,224	0.06%
2019/11/04	2	22.60	6	22.65	22.65	-4	3,244	-0.12%
2019/11/01	2	22.20	0	0.00	22.40	2	3,224	0.06%
2019/10/31	0	0.00	1	22.50	22.20	-1	3,258	-0.03%
2019/10/29	0	0.00	7	22.40	22.25	-7	3,367	-0.21%
2019/10/28	4	22.65	0	0.00	22.65	4	3,593	0.11%
2019/10/25	9	22.67	5	22.80	22.50	4	3,564	0.11%
2019/10/23	5	22.40	0	0.00	22.20	5	3,511	0.14%
2019/10/22	1	22.70	0	0.00	22.30	1	3,512	0.03%
2019/10/14	0	0.00	2	22.15	22.05	-2	3,471	-0.06%
2019/10/09	1	22.10	0	0.00	22.00	1	3,465	0.03%
2019/10/08	1	22.20	0	0.00	22.00	1	3,443	0.03%
2019/10/07	1	22.30	3	22.27	22.30	-2	3,385	-0.06%
2019/10/02	2	21.45	0	0.00	21.50	2	3,470	0.06%
2019/09/27	0	0.00	5	21.60	21.30	-5	3,464	-0.14%
2019/09/25	5	22.30	5	22.20	22.05	0	3,440	0.00%
2019/09/23	5	22.55	0	0.00	22.50	5	3,460	0.14%
2019/09/20	0	0.00	3	22.25	22.35	-3	3,437	-0.09%
2019/09/19	3	22.30	0	0.00	22.30	3	3,406	0.09%
2019/09/16	0	0.00	5	22.00	21.95	-5	3,446	-0.15%
2019/09/12	5	22.28	0	0.00	22.25	5	3,604	0.14%
2019/09/10	1	22.15	0	0.00	22.10	1	3,584	0.03%
2019/09/09	0	0.00	20	22.45	22.35	-20	3,556	-0.56%
2019/09/05	20	23.03	13	22.97	22.95	7	3,455	0.20%
2019/09/04	0	0.00	1	22.65	22.65	-1	3,324	-0.03%
2019/08/30	2	22.25	2	22.40	22.15	0	3,245	0.00%
2019/08/28	1	21.95	0.3	21.95	21.85	0.8	3,094	0.02%
2019/08/27	4	21.96	3	22.15	21.95	1	3,082	0.03%
2019/08/26	0	0.00	3	21.70	21.55	-3	3,101	-0.10%
2019/08/23	1	22.05	0	0.00	22.05	1	3,080	0.03%
2019/08/22	0	0.00	30	23.30	23.40	-30	2,951	-1.02%
2019/08/21	2	23.20	10	23.10	23.10	-8	2,853	-0.28%
2019/08/19	0	0.00	23	23.02	23.10	-23	2,763	-0.83%
2019/08/16	0	0.00	2	22.80	22.85	-2	2,745	-0.07%
2019/08/15	6	22.60	0	0.00	22.80	6	2,707	0.22%
2019/08/14	9	23.51	2	23.20	23.10	7	2,666	0.26%
2019/08/13	2	23.40	0	0.00	23.30	2	2,616	0.08%
2019/08/12	3	23.35	22	23.56	23.55	-19	2,551	-0.74%
2019/08/08	53	22.89	9	22.77	22.75	44	2,376	1.85%
2019/08/06	16	21.23	13	21.81	21.90	3	2,291	0.13%
2019/08/05	3	21.95	0	0.00	21.85	3	2,270	0.13%
2019/08/02	14	21.99	0	0.00	21.90	14	2,278	0.61%
2019/08/01	0	0.00	3	22.68	22.50	-3	2,292	-0.13%
2019/07/31	3	22.13	0	0.00	22.70	3	2,251	0.13%
2019/07/30	23.3	22.70	56	22.71	22.50	-32.8	2,184	-1.50%
2019/07/29	2	21.75	3	22.00	21.75	-1	2,002	-0.05%
2019/07/26	0	0.00	3	21.75	21.75	-3	2,077	-0.14%
2019/07/24	0	0.00	3	21.60	21.40	-3	2,112	-0.14%
2019/07/23	6	21.43	0	0.00	21.45	6	2,114	0.28%
2019/07/22	3	21.40	3	21.40	21.35	0	2,143	0.00%
2019/07/19	9	21.18	0	0.00	21.20	9	2,235	0.40%
2019/07/16	0	0.00	2	21.40	21.35	-2	2,440	-0.08%
2019/07/11	0	0.00	5	21.20	21.15	-5	2,618	-0.19%
2019/07/09	10	21.38	7	21.20	21.15	3	2,893	0.10%
2019/07/08	0	0.00	3	20.80	20.85	-3	2,813	-0.11%
2019/07/03	3	20.65	2	20.55	20.65	1	3,321	0.03%
2019/06/27	1	20.50	0	0.00	20.60	1	3,407	0.03%
2019/06/21	4	20.73	5	20.75	20.45	-1	3,496	-0.03%
2019/06/20	1	20.95	8	21.47	21.10	-7	3,487	-0.20%
2019/06/19	10	19.70	0	0.00	19.75	10	3,382	0.30%
2019/06/13	5	19.85	5	19.70	19.60	0	3,763	0.00%
2019/06/03	3	19.30	0	0.00	19.40	3	4,471	0.07%
2019/05/31	21	19.71	26	19.83	19.70	-5	4,548	-0.11%
2019/05/30	1	19.00	0	0.00	19.30	1	4,622	0.02%
2019/05/20	0	0.00	6	19.08	19.40	-6	5,301	-0.11%
2019/05/15	2	20.15	0	0.00	20.05	2	5,351	0.04%
2019/05/14	4	20.05	0	0.00	20.20	4	5,430	0.07%
2019/05/13	1	20.60	0	0.00	20.75	1	5,468	0.02%
2019/05/10	0	0.00	2	20.60	20.60	-2	5,498	-0.04%
2019/05/09	13	21.27	0	0.00	20.85	13	5,609	0.23%
2019/05/08	9	21.67	7	21.80	21.85	2	5,716	0.03%
2019/05/07	0	0.00	9	22.12	22.05	-9	5,742	-0.16%
2019/05/06	14	22.20	0	0.00	22.00	14	5,720	0.24%
2019/05/02	4	22.88	13	22.82	22.90	-9	5,555	-0.16%
2019/04/30	12	22.39	0	0.00	22.50	12	5,507	0.22%
2019/04/29	1	22.25	0	0.00	22.20	1	5,488	0.02%
2019/04/26	7	22.22	0	0.00	22.25	7	5,475	0.13%
2019/04/25	17	22.98	16	23.08	22.75	1	5,471	0.02%
2019/04/24	5	22.71	5	22.72	22.60	0	5,519	0.00%
2019/04/23	8	22.74	5	22.74	22.60	3	5,495	0.05%
2019/04/22	4	22.98	17	22.89	22.90	-13	5,439	-0.24%
2019/04/19	0	0.00	7	22.49	22.45	-7	5,308	-0.13%
2019/04/18	12	22.20	32	22.43	22.00	-20	5,233	-0.38%
2019/04/17	8	22.49	15	22.43	22.60	-7	5,158	-0.14%
2019/04/16	12	22.70	2	22.40	22.45	10	5,118	0.20%
2019/04/15	6	22.38	51	22.31	22.50	-45	4,977	-0.90%
2019/04/12	1	21.75	0	0.00	21.80	1	4,825	0.02%
2019/04/11	0	0.00	10	21.70	21.65	-10	4,799	-0.21%
2019/04/10	34	22.27	11	22.21	22.10	23	4,723	0.49%
2019/04/09	12	21.69	26	21.61	21.80	-14	4,415	-0.32%
2019/04/08	43	20.97	5	20.95	20.95	38	4,251	0.89%
2019/04/02	1	20.70	0	0.00	20.70	1	4,189	0.02%
2019/04/01	4	20.60	0	0.00	20.55	4	4,156	0.10%
2019/03/29	2	20.80	0	0.00	20.85	2	4,083	0.05%
2019/03/28	6	20.63	0	0.00	20.90	6	4,051	0.15%
2019/03/25	4	20.86	0	0.00	20.85	4	4,020	0.10%
2019/03/22	4	21.55	59	21.59	21.20	-55	4,000	-1.37%
2019/03/21	39	21.86	3	21.93	21.70	36	3,969	0.91%
2019/03/20	32	21.34	7	20.88	21.50	25	4,124	0.61%
2019/03/19	6	21.38	1	21.45	21.20	5	4,092	0.12%
2019/03/18	1	21.10	4	21.13	21.15	-3	4,062	-0.07%
2019/03/15	2	21.20	0.2	21.20	21.15	1.9	4,051	0.05%
2019/03/14	5	21.30	3	21.20	21.25	2	4,055	0.05%
2019/03/13	3	21.40	6	21.28	21.15	-3	4,052	-0.07%
2019/03/12	16	21.41	0	0.00	21.30	16	4,033	0.40%
2019/03/11	42	21.16	6	21.10	21.15	36	4,010	0.90%
2019/03/08	11	22.26	9	22.39	22.60	2	3,818	0.05%
2019/03/07	17	22.12	1	22.35	22.05	16	3,709	0.43%
2019/03/06	5	21.93	9	22.12	22.30	-4	3,621	-0.11%
2019/03/05	41	22.22	2	22.55	22.10	39	3,530	1.10%
2019/03/04	36	22.48	12	22.25	23.00	24	3,385	0.71%
2019/02/27	5	21.47	33	21.53	21.50	-28	2,983	-0.94%
2019/02/26	1	21.00	0	0.00	21.00	1	2,851	0.04%
2019/02/25	4	21.00	4	21.00	21.00	0	2,837	0.00%
2019/02/21	6	21.05	5	21.01	21.10	1	2,876	0.03%
2019/02/20	4	21.06	4	21.16	20.90	0	2,815	0.00%
2019/02/19	7	20.89	0	0.00	20.95	7	2,785	0.25%
2019/02/18	4	20.93	3	20.87	20.75	1	2,743	0.04%
2019/02/15	9	20.94	13	20.88	20.90	-4	2,723	-0.15%
2019/02/13	13.2	20.94	5	21.05	20.75	8.2	2,648	0.31%
2019/02/12	1	20.65	17	20.44	20.65	-16	2,545	-0.63%
2019/02/11	3	20.30	4	20.25	20.25	-1	2,463	-0.04%
2019/01/30	5	20.19	3	20.17	20.10	2	2,412	0.08%
2019/01/29	32	19.97	6	19.94	20.00	26	2,272	1.14%
2019/01/28	4	19.68	3	19.72	19.75	1	2,101	0.05%
2019/01/23	0	0.00	1	19.05	18.90	-1	2,185	-0.05%
2019/01/21	1	19.25	0	0.00	19.25	1	2,152	0.05%
2019/01/17	1	19.45	0	0.00	19.40	1	2,157	0.05%
2019/01/16	7	19.86	5	19.93	19.95	2	2,122	0.09%
2019/01/15	0	0.00	3	19.30	19.55	-3	1,974	-0.15%
2019/01/14	0	0.00	9	19.37	19.10	-9	1,964	-0.46%
2019/01/11	12	19.53	0	0.00	19.45	12	1,970	0.61%
2019/01/10	1	19.20	0	0.00	19.30	1	1,946	0.05%
2019/01/07	8	19.09	8	19.20	19.20	0	1,935	0.00%
2018/12/28	0	19.00	3	18.90	18.90	-3	1,978	-0.15%
2018/12/27	3	19.05	10	18.95	18.85	-7	2,008	-0.35%
2018/12/24	10	19.30	0	0.00	19.30	10	2,010	0.50%
2018/12/22	0	0.00	3	19.15	19.15	-3	2,015	-0.15%
2018/12/21	0	0.00	2	19.20	19.20	-2	2,030	-0.10%
2018/12/19	3	19.55	3	19.35	19.30	0	2,027	0.00%
2018/12/17	0	0.00	2	20.10	20.10	-2	2,122	-0.09%
2018/12/14	0	0.00	5	20.20	20.40	-5	2,118	-0.24%
2018/12/13	40	20.88	31	20.67	20.70	9	2,079	0.43%
2018/12/12	6	19.53	5	19.63	20.15	1	1,712	0.06%
2018/12/06	2	18.90	2	19.05	18.80	0	1,718	0.00%
2018/12/04	26	19.75	6	19.98	19.60	20	1,677	1.19%
2018/12/03	10	19.14	11	19.28	19.50	-1	1,569	-0.06%
2018/11/30	0	0.00	7	18.50	18.80	-7	1,511	-0.46%
2018/11/22	2	18.53	0	0.00	18.40	2	1,581	0.13%
2018/11/21	22	18.59	22	18.79	18.65	0	1,603	0.00%
2018/11/15	0	0.00	8	17.95	17.95	-8	1,564	-0.51%
2018/11/14	11	17.97	3	18.00	18.25	8	1,579	0.51%
2018/11/05	0	0.00	2	18.48	18.50	-2	1,640	-0.12%
2018/11/02	2	18.40	2	19.00	18.70	0	1,744	0.00%
2018/10/24	0	0.00	2	17.98	18.00	-2	1,658	-0.12%
2018/10/17	0	0.00	5	18.50	18.35	-5	1,690	-0.30%
2018/10/15	1	18.55	0	0.00	18.60	1	1,676	0.06%
2018/10/12	0	0.00	1	17.95	18.35	-1	1,656	-0.06%
2018/10/08	0	0.00	1	19.65	19.70	-1	1,580	-0.06%
2018/10/02	2	20.48	0	0.00	20.45	2	1,520	0.13%
2018/09/25	0	0.00	2	20.90	20.80	-2	1,503	-0.13%
2018/09/21	2	20.60	3	20.80	20.70	-1	1,480	-0.07%
2018/09/20	0	0.00	5	19.95	19.95	-5	1,382	-0.36%
2018/09/18	3	20.50	0	0.00	20.35	3	1,360	0.22%
2018/09/17	0	0.00	3	20.60	20.55	-3	1,352	-0.22%
2018/09/14	5	20.20	0	0.00	20.40	5	1,297	0.39%
2018/09/11	0	0.00	3	19.55	19.65	-3	1,251	-0.24%
2018/09/07	0	0.00	5	20.16	19.90	-5	1,250	-0.40%
2018/08/30	0	0.00	13	19.90	19.90	-13	1,338	-0.97%
2018/08/29	2	20.60	5	20.66	20.60	-3	1,336	-0.22%
2018/08/28	1	20.60	0	0.00	20.60	1	1,299	0.08%
2018/08/27	3	20.60	1	20.60	20.65	2	1,270	0.16%
2018/08/21	0	0.00	14	20.32	20.30	-14	1,236	-1.13%
2018/08/17	0	0.00	6	20.05	19.95	-6	1,258	-0.48%
2018/08/14	0	0.00	1	19.60	19.60	-1	1,218	-0.08%
2018/08/09	2	20.30	1	19.90	19.80	1	1,169	0.09%
2018/08/08	0	0.00	2	20.20	20.20	-2	1,060	-0.19%
2018/08/07	2	20.00	0	0.00	20.00	2	1,049	0.19%
2018/07/30	0	0.00	10	19.30	19.35	-10	1,065	-0.94%
2018/07/13	0	0.00	15	18.25	18.50	-15	1,176	-1.28%
2018/07/02	5	19.40	2	19.05	19.15	3	1,190	0.25%
2018/06/29	5	18.95	0	0.00	18.95	5	1,164	0.43%
2018/06/20	1	19.00	0	0.00	19.05	1	1,173	0.09%
2018/06/14	0	0.00	2	19.45	19.35	-2	1,148	-0.17%
2018/06/12	2	19.70	3	19.80	19.80	-1	1,141	-0.09%
2018/06/07	14	19.65	2	19.70	19.40	12	1,126	1.06%
2018/06/06	15	19.14	0	0.00	19.05	15	1,055	1.42%
2018/06/04	0	0.00	1	19.35	19.35	-1	1,067	-0.09%
2018/05/31	1	19.35	0	0.00	19.50	1	1,087	0.09%
2018/05/25	3	19.25	4	19.23	19.25	-1	1,114	-0.09%
2018/05/16	1	18.50	0	0.00	18.45	1	1,154	0.09%
2018/05/15	5	18.65	5	18.55	18.55	0	1,178	0.00%
2018/05/11	0	0.00	7	19.10	19.00	-7	1,226	-0.57%
2018/05/09	3	19.00	0	0.00	18.90	3	1,248	0.24%
2018/05/03	1	18.80	0	0.00	18.80	1	1,532	0.07%
2018/04/26	0.1	19.20	0	0.00	19.00	0.1	1,653	0.00%
2018/04/24	3	19.30	0	0.00	19.25	3	1,738	0.17%
2018/04/20	2	20.15	12	20.05	20.05	-10	2,095	-0.48%
2018/04/19	6	20.02	4	20.38	20.35	2	2,097	0.10%
2018/03/14	0	0.00	1	21.55	21.60	-1	2,014	-0.05%
2018/03/13	2	21.45	2	21.60	21.50	0	2,030	0.00%
2018/03/12	0	0.00	0.1	21.70	21.20	-0.1	1,997	0.00%
2018/03/09	0	0.00	7	21.10	21.15	-7	2,004	-0.35%
2018/03/08	18	21.15	0	0.00	21.15	18	1,999	0.90%
2018/03/07	0	0.00	20	21.40	21.35	-20	1,992	-1.00%
2018/03/05	2	21.55	0	0.00	21.55	2	1,980	0.10%
2018/03/02	1	21.55	0	0.00	21.55	1	1,974	0.05%
2018/02/26	0	0.00	10	21.55	21.55	-10	1,971	-0.51%
2018/02/22	0	0.00	20	21.05	21.20	-20	2,010	-0.99%
2018/02/09	0	0.00	1	20.60	20.65	-1	1,997	-0.05%
2018/02/08	0	0.00	1	21.10	21.15	-1	1,977	-0.05%
2018/02/07	1	21.15	5	21.30	21.15	-4	1,990	-0.20%
2018/02/05	3	22.25	0	0.00	22.35	3	1,934	0.16%
2018/02/02	5	22.70	0	0.00	22.70	5	1,928	0.26%
2018/02/01	12	22.85	0	0.00	22.70	12	1,937	0.62%
2018/01/31	1	22.80	1	22.75	22.75	0	1,916	0.00%
2018/01/29	1	23.10	11	23.29	23.25	-10	1,906	-0.52%
2018/01/26	44	23.81	11	23.86	23.45	33	1,867	1.77%
2018/01/25	2	23.60	5	23.30	23.00	-3	1,626	-0.18%
2018/01/24	1	22.50	0	0.00	22.50	1	1,515	0.07%
2018/01/19	5	22.75	6	22.67	22.60	-1	1,511	-0.07%
2018/01/18	2	23.00	1	23.20	22.90	1	1,485	0.07%
2018/01/17	34	23.44	21	23.35	23.40	13	1,425	0.91%
2018/01/16	1	22.70	4	22.43	22.75	-3	1,154	-0.26%
2018/01/11	2	21.20	0	0.00	21.25	2	1,125	0.18%
2018/01/08	0	0.00	1	21.80	21.80	-1	1,148	-0.09%
2018/01/03	1	22.15	0	0.00	22.00	1	1,218	0.08%