南茂 (8150)-群益金鼎-三民券商分點個股進出

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

南茂

(8150)

可現股當沖

股價
44.00
漲跌
▲0.25
漲幅
+0.57%
成交量
1,212張
產業
上市半導體類股▼1.17%
958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

南茂 (8150)籌碼相關－群益金鼎-三民券商分點個股進出

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

群益金鼎-三民券商分點個股進出
群益金鼎-三民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
2024/06/07	1	44.00	0	0.00	44.00	1	4,749	0.02%
2024/06/06	6	43.95	0	0.00	43.75	6	4,823	0.12%
2024/06/05	1	43.90	0	0.00	43.90	1	4,865	0.02%
2024/05/31	1	44.75	1	44.60	44.20	0	5,162	0.00%
2024/05/30	0	45.40	12	45.69	45.05	-12	5,156	-0.23%
2024/05/29	1	45.05	0	0.00	45.20	1	5,212	0.02%
2024/05/28	1	45.00	0	0.00	45.00	1	5,242	0.02%
2024/05/24	1	43.95	0	0.00	44.15	1	5,285	0.02%
2024/05/23	1	44.05	8	45.14	44.35	-7	5,255	-0.13%
2024/05/22	3	44.73	1	44.85	45.75	2	5,202	0.04%
2024/05/21	0	44.10	0	0.00	44.65	0	5,130	0.00%
2024/05/17	7	43.66	0	0.00	43.20	7	4,908	0.14%
2024/05/16	0	0.00	2	43.58	43.65	-2	4,821	-0.04%
2024/05/15	2	43.65	0	0.00	43.45	2	4,826	0.04%
2024/05/13	1	43.45	0	0.00	42.90	1	4,828	0.02%
2024/05/10	10	43.55	0	0.00	43.40	10	4,785	0.21%
2024/05/06	0.1	45.50	0	0.00	45.40	0.1	4,562	0.00%
2024/05/03	0	0.00	2	47.00	45.50	-2	4,557	-0.04%
2024/04/30	0.1	46.05	0	0.00	45.90	0.1	4,527	0.00%
2024/04/26	5	46.47	0	0.00	46.60	5	4,558	0.11%
2024/04/25	0.1	46.20	0	0.00	46.20	0.1	4,678	0.00%
2024/04/24	2	46.05	4	46.58	47.30	-2	4,678	-0.04%
2024/04/23	0	0.00	2	45.50	45.85	-2	4,714	-0.04%
2024/04/22	0	0.00	3	45.50	45.35	-3	4,707	-0.06%
2024/04/18	1.1	46.99	0	0.00	46.85	1.1	4,811	0.02%
2024/04/11	0	0.00	3	48.20	48.75	-3	4,866	-0.06%
2024/04/10	1	48.65	1	48.80	48.75	0	4,843	0.00%
2024/04/09	0	0.00	3	48.68	48.85	-3	4,812	-0.06%
2024/04/03	1	49.25	0	0.00	49.25	1	4,736	0.02%
2024/04/02	5	49.43	0	0.00	49.25	5	4,707	0.11%
2024/04/01	0.2	49.35	0	0.00	49.35	0.2	4,709	0.00%
2024/03/29	0	0.00	1	50.30	50.00	-1	4,671	-0.02%
2024/03/28	1	52.00	7	51.74	51.00	-6	4,426	-0.14%
2024/03/27	5.2	48.03	7	49.29	50.70	-1.8	4,216	-0.04%
2024/03/26	3	48.22	1	48.90	48.40	2	4,105	0.05%
2024/03/22	1	51.30	0	0.00	50.90	1	4,012	0.02%
2024/03/21	2	49.90	23	50.70	51.00	-21	3,964	-0.53%
2024/03/20	0	0.00	45	51.29	50.10	-45	3,935	-1.14%
2024/03/19	0	0.00	28.1	49.75	49.75	-28.1	3,747	-0.75%
2024/03/18	0	0.00	1.1	48.50	48.65	-1.1	3,715	-0.03%
2024/03/15	0	0.00	1.1	47.75	47.65	-1.1	3,704	-0.03%
2024/03/14	1	47.00	3.2	47.21	47.55	-2.2	3,703	-0.06%
2024/03/13	0	0.00	3	48.35	48.50	-3	3,701	-0.08%
2024/03/12	1	47.65	5.1	47.70	48.10	-4	3,660	-0.11%
2024/03/11	7	47.19	1	47.35	46.90	6	3,618	0.17%
2024/03/08	2	47.40	27	47.82	46.90	-25	3,605	-0.69%
2024/03/07	1	46.85	4	47.11	47.15	-3	3,582	-0.08%
2024/03/06	1	46.50	22.1	46.23	46.65	-21.1	3,501	-0.60%
2024/03/05	0	0.00	1	45.20	45.10	-1	3,439	-0.03%
2024/03/04	22	45.48	23.1	45.30	45.10	-1.1	3,411	-0.03%
2024/02/29	0	44.00	3.1	44.10	44.10	-3	3,258	-0.09%
2024/02/27	0	0.00	6	43.61	43.65	-6	3,193	-0.19%
2024/02/26	2	43.10	0	0.00	43.45	2	3,173	0.06%
2024/02/23	3	43.50	0	0.00	43.25	3	3,197	0.09%
2024/02/22	6	43.75	8.1	43.90	44.00	-2.1	3,140	-0.07%
2024/02/20	0	0.00	3	43.62	43.50	-3	3,101	-0.10%
2024/02/19	3	43.50	16	43.60	43.60	-13	3,098	-0.42%
2024/02/16	3	43.32	0	0.00	43.50	3	3,115	0.10%
2024/02/15	0	0.00	4	43.91	43.65	-4	3,104	-0.13%
2024/02/02	5	41.96	0	0.00	41.95	5	3,094	0.16%
2024/01/31	1	42.50	0	0.00	42.80	1	3,169	0.03%
2024/01/30	1	42.10	0	0.00	42.70	1	3,222	0.03%
2024/01/26	1	42.50	1	42.50	42.60	0	3,572	0.00%
2024/01/25	2	43.15	2	43.05	42.80	0	3,605	0.00%
2024/01/24	0.1	43.15	0	0.00	43.15	0.1	3,620	0.00%
2024/01/23	14.1	43.44	11	43.25	43.10	3.1	3,637	0.09%
2024/01/22	12	44.00	3	44.03	43.95	9	3,630	0.25%
2024/01/19	6	43.97	5	43.71	43.70	1	3,632	0.03%
2024/01/18	1	43.00	0	0.00	42.95	1	3,565	0.03%
2024/01/17	0	0.00	8.1	42.86	43.00	-8.1	3,746	-0.21%
2024/01/16	20	42.95	0	0.00	42.80	20	3,897	0.51%
2024/01/15	7	43.34	2	43.15	43.20	5	4,088	0.12%
2024/01/12	7.2	43.21	1	43.00	42.80	6.2	4,073	0.15%
2024/01/11	1	43.50	2	43.35	43.50	-1	3,950	-0.03%
2024/01/10	0	0.00	5	41.85	41.85	-5	3,866	-0.13%
2024/01/08	3	41.20	0	0.00	41.15	3	3,859	0.08%
2024/01/05	1	41.95	0	0.00	41.40	1	3,859	0.03%
2023/12/29	2	42.80	0	0.00	42.25	2	3,828	0.05%
2023/12/27	1	43.40	0	0.00	43.70	1	3,799	0.03%
2023/12/26	2	43.00	0	0.00	43.10	2	3,769	0.05%
2023/12/25	0	0.00	2	42.50	42.40	-2	3,750	-0.05%
2023/12/22	0	0.00	2	42.70	42.45	-2	3,743	-0.05%
2023/12/20	0	0.00	2	42.50	42.45	-2	3,712	-0.05%
2023/12/19	1	42.75	3	42.90	42.90	-2	3,654	-0.05%
2023/12/18	0	0.00	2	44.08	43.70	-2	3,609	-0.06%
2023/12/15	13	44.43	10	43.45	43.10	3	3,550	0.08%
2023/12/14	0	0.00	7.1	43.29	43.35	-7.1	3,466	-0.20%
2023/12/13	1	42.40	5.1	42.62	43.15	-4.1	3,404	-0.12%
2023/12/11	0.1	42.65	1	42.45	42.40	-1	3,319	-0.03%
2023/12/08	5	42.52	8	42.36	42.45	-3	3,282	-0.09%
2023/12/06	1	41.80	1	41.70	41.70	0	3,211	0.00%
2023/12/05	2	41.40	2	41.75	41.85	0	3,206	0.00%
2023/12/04	0	0.00	1	41.80	42.00	-1	3,208	-0.03%
2023/12/01	0	0.00	12	41.29	41.10	-12	3,234	-0.37%
2023/11/30	0	0.00	5	40.83	40.80	-5	3,201	-0.16%
2023/11/29	6	40.30	2	40.43	40.35	4	3,166	0.13%
2023/11/28	0	0.00	3	40.02	40.20	-3	3,156	-0.10%
2023/11/27	0	0.00	0.1	39.50	39.55	-0.1	3,157	0.00%
2023/11/24	0	0.00	9	39.30	39.40	-9	3,174	-0.28%
2023/11/21	1	39.35	3	39.45	39.50	-2	3,305	-0.06%
2023/11/20	2	39.05	3	39.05	39.05	-1	3,285	-0.03%
2023/11/17	0	0.00	2	38.70	38.70	-2	3,289	-0.06%
2023/11/16	3	38.45	3	38.40	38.45	0	3,273	0.00%
2023/11/15	0	0.00	2	38.45	38.60	-2	3,264	-0.06%
2023/11/14	0	0.00	1	38.20	38.15	-1	3,238	-0.03%
2023/11/13	10	38.05	0	0.00	38.15	10	3,226	0.31%
2023/11/07	3	37.50	0	0.00	37.35	3	3,090	0.10%
2023/11/06	1.1	37.91	0.1	38.00	37.80	1	3,057	0.03%
2023/11/03	72.1	38.63	62	41.01	37.95	10.1	2,995	0.34%
2023/11/02	2	41.68	10	41.80	42.05	-8	2,742	-0.29%
2023/11/01	2	41.70	2	41.35	41.30	0	2,770	0.00%
2023/10/30	4	41.01	0	0.00	40.65	4	2,800	0.14%
2023/10/26	1	41.20	3	41.52	41.45	-2	2,757	-0.07%
2023/10/25	1	42.00	2	43.00	42.00	-1	2,710	-0.04%
2023/10/24	6	41.88	5.2	42.08	42.15	0.8	2,516	0.03%
2023/10/23	2	41.50	2.1	41.56	41.40	-0.1	2,312	0.00%
2023/10/20	2	39.93	1	39.65	39.85	1	2,121	0.05%
2023/10/19	0	0.00	2	39.50	39.55	-2	2,097	-0.10%
2023/10/16	0	0.00	0.1	38.75	38.70	-0.1	2,101	0.00%
2023/10/13	0	0.00	5.1	38.91	39.05	-5.1	2,128	-0.24%
2023/10/11	0	0.00	4	38.55	38.20	-4	2,129	-0.19%
2023/10/02	5	37.51	0	0.00	37.70	5	2,213	0.23%
2023/09/28	1	37.40	0	0.00	37.40	1	2,241	0.04%
2023/09/27	0.2	37.85	0	0.00	37.60	0.2	2,264	0.01%
2023/09/26	5.2	37.68	1	38.00	37.55	4.2	2,294	0.18%
2023/09/25	0.2	38.55	0	0.00	38.50	0.2	2,381	0.01%
2023/09/22	2	37.90	2	38.23	38.50	0	2,386	0.00%
2023/09/21	0.3	38.30	1	38.30	38.30	-0.7	2,483	-0.03%
2023/09/20	0.1	38.85	0	0.00	39.05	0.1	2,552	0.00%
2023/09/18	2	39.68	2	39.70	39.60	0	2,632	0.00%
2023/09/14	3.1	39.06	1.3	39.00	39.00	1.8	2,678	0.07%
2023/09/13	0	0.00	4	39.11	38.95	-4	2,713	-0.15%
2023/09/12	0	0.00	2	39.48	39.70	-2	2,728	-0.07%
2023/09/11	0	0.00	1	39.05	39.00	-1	2,770	-0.04%
2023/09/08	3	39.40	1	39.40	39.60	2	2,798	0.07%
2023/09/07	0	0.00	0.1	40.35	40.35	-0.1	2,809	0.00%
2023/09/06	4	39.66	14	39.49	40.00	-10	2,775	-0.36%
2023/09/05	0.3	38.65	0	0.00	38.80	0.3	2,697	0.01%
2023/09/04	3	38.67	0	0.00	38.70	3	2,707	0.11%
2023/09/01	2	38.43	2	38.53	38.50	0	2,726	0.00%
2023/08/31	1	38.15	1	38.30	38.35	0	2,721	0.00%
2023/08/29	2	38.15	1	38.65	37.75	1	2,723	0.04%
2023/08/28	1	37.80	8	38.09	37.95	-7	2,689	-0.26%
2023/08/23	0	0.00	1	37.00	37.00	-1	2,712	-0.04%
2023/08/21	0	0.00	1	36.95	36.60	-1	2,779	-0.04%
2023/08/18	0	0.00	1	36.65	36.30	-1	2,789	-0.04%
2023/08/17	1	35.60	0	0.00	35.85	1	2,778	0.04%
2023/08/16	3	35.85	0	0.00	35.75	3	2,766	0.11%
2023/08/15	0	0.00	1	36.25	36.45	-1	2,753	-0.04%
2023/08/14	1	36.60	1	36.55	36.55	0	2,755	0.00%
2023/08/11	0	0.00	1	36.85	37.05	-1	2,765	-0.04%
2023/08/10	0	0.00	6	36.67	36.70	-6	2,765	-0.22%
2023/08/09	1	36.85	1	36.80	36.90	0	2,743	0.00%
2023/08/07	1	37.10	4	37.19	37.35	-3	2,714	-0.11%
2023/08/04	12	36.21	0	0.00	36.30	12	2,659	0.45%
2023/08/02	1	35.70	0	0.00	35.70	1	2,606	0.04%
2023/07/28	1	36.05	0	0.00	36.10	1	2,641	0.04%
2023/07/26	1	35.25	0	0.00	35.20	1	2,635	0.04%
2023/07/25	0.2	35.40	0	0.00	35.45	0.2	2,677	0.01%
2023/07/18	0	0.00	8	36.40	36.00	-8	2,620	-0.31%
2023/07/17	2	35.80	1	35.55	35.75	1	2,592	0.04%
2023/07/14	0	0.00	11	35.34	35.45	-11	2,609	-0.42%
2023/07/13	13	34.67	0	0.00	34.60	13	2,607	0.50%
2023/07/12	1	34.90	0	0.00	34.80	1	2,593	0.04%
2023/07/11	5	35.04	0	0.00	35.10	5	2,604	0.19%
2023/07/07	3	35.17	0	0.00	35.25	3	2,650	0.11%
2023/07/06	1	36.20	1	36.10	36.10	0	2,648	0.00%
2023/07/05	1	35.75	0	0.00	35.95	1	2,646	0.04%
2023/07/04	0	0.00	1	36.00	35.70	-1	2,677	-0.04%
2023/07/03	2.1	35.63	7	36.17	35.60	-4.9	2,706	-0.18%
2023/06/28	10	39.21	0	0.00	38.95	10	2,620	0.38%
2023/06/27	2	39.30	0	0.00	39.15	2	2,536	0.08%
2023/06/26	1	39.85	0	0.00	39.70	1	2,484	0.04%
2023/06/21	1	39.30	0	0.00	39.35	1	2,444	0.04%
2023/06/20	1	38.75	0	0.00	39.15	1	2,428	0.04%
2023/06/19	5	38.87	0	0.00	38.75	5	2,383	0.21%
2023/06/15	0.2	39.10	2	39.00	39.00	-1.8	2,320	-0.08%
2023/06/14	4	39.45	7	39.76	39.35	-3	2,306	-0.13%
2023/06/13	7	40.00	0	0.00	39.80	7	2,278	0.31%
2023/06/12	1	39.80	1.5	39.90	40.30	-0.5	2,251	-0.02%
2023/06/09	4.1	39.98	0	0.00	40.05	4.1	2,239	0.18%
2023/06/08	0	0.00	4	40.85	40.70	-4	2,223	-0.18%
2023/06/07	10	40.80	0	0.00	40.85	10	2,230	0.45%
2023/06/06	1	40.55	0	0.00	40.60	1	2,214	0.05%
2023/06/05	1	40.60	3	40.50	40.55	-2	2,226	-0.09%
2023/06/02	5	40.20	2	40.25	40.15	3	2,252	0.13%
2023/06/01	3	39.80	0.5	40.05	40.00	2.5	2,247	0.11%
2023/05/31	0.2	39.45	0	0.00	39.50	0.2	2,257	0.01%
2023/05/30	0	0.00	13	39.15	39.05	-13	2,248	-0.58%
2023/05/29	11	39.75	7.1	40.45	39.55	3.9	2,282	0.17%
2023/05/26	1	38.90	0.1	39.60	39.50	0.9	2,283	0.04%
2023/05/25	0	0.00	0.1	38.65	38.70	-0.1	2,255	0.00%
2023/05/24	0	0.00	2	38.60	38.35	-2	2,278	-0.09%
2023/05/23	5	38.50	0	0.00	38.55	5	2,301	0.22%
2023/05/22	0	0.00	1	38.30	38.45	-1	2,307	-0.04%
2023/05/19	0	0.00	3	38.50	38.40	-3	2,315	-0.13%
2023/05/18	1	38.40	3	38.45	38.50	-2	2,324	-0.09%
2023/05/17	1	38.10	0	0.00	38.50	1	2,333	0.04%
2023/05/12	0	0.00	2	37.85	37.75	-2	2,346	-0.09%
2023/05/11	1	38.25	1	37.75	37.70	0	2,366	0.00%
2023/05/10	0.1	37.95	3	37.97	38.30	-2.9	2,377	-0.12%
2023/05/09	0	0.00	3	38.37	38.20	-3	2,375	-0.13%
2023/05/08	0	0.00	5	38.75	38.85	-5	2,384	-0.21%
2023/05/05	1	38.10	1	38.05	38.10	0	2,412	0.00%
2023/05/04	1	37.70	0	0.00	37.55	1	2,478	0.04%
2023/05/03	7	37.56	14	37.65	37.65	-7	2,523	-0.28%
2023/05/02	1.1	37.35	0	0.00	37.35	1.1	2,582	0.04%
2023/04/28	1.2	36.79	0	0.00	37.00	1.2	2,618	0.05%
2023/04/26	0	0.00	1	36.10	36.85	-1	2,570	-0.04%
2023/04/25	0.1	36.75	1	36.70	36.60	-0.9	2,572	-0.04%
2023/04/24	1.1	37.43	0	0.00	37.20	1.1	2,562	0.04%
2023/04/20	0.1	38.30	0	0.00	38.05	0.1	2,554	0.00%
2023/04/19	0.4	38.50	1	38.30	38.20	-0.6	2,561	-0.02%
2023/04/18	5	38.85	1	39.00	38.90	4	2,532	0.16%
2023/04/14	1	38.80	0	0.00	38.85	1	2,518	0.04%
2023/04/13	0	0.00	1	39.00	38.70	-1	2,528	-0.04%
2023/04/12	0	39.00	2	39.13	39.15	-2	2,502	-0.08%
2023/04/11	0	0.00	4	38.78	39.05	-4	2,474	-0.16%
2023/04/07	1.2	38.66	1	39.15	38.60	0.2	2,421	0.01%
2023/04/06	1	38.70	1	38.75	39.10	0	2,365	0.00%
2023/03/31	0	0.00	3	38.08	38.35	-3	2,317	-0.13%
2023/03/30	0	0.00	1	37.50	37.50	-1	2,223	-0.04%
2023/03/27	0.5	37.05	8	37.04	36.90	-7.5	2,253	-0.33%
2023/03/23	1	37.00	0	0.00	36.90	1	2,269	0.04%
2023/03/22	0	0.00	1	37.10	37.10	-1	2,276	-0.04%
2023/03/21	0.3	36.95	1	37.00	37.00	-0.7	2,272	-0.03%
2023/03/20	0	0.00	3	36.10	36.75	-3	2,262	-0.13%
2023/03/16	0	0.00	3	35.82	35.70	-3	2,233	-0.13%
2023/03/15	1	36.80	1	36.60	36.30	0	2,230	0.00%
2023/03/14	1	36.45	0	0.00	36.60	1	2,250	0.04%
2023/03/13	6	36.58	0	0.00	36.95	6	2,276	0.26%
2023/03/10	2	37.15	1	36.95	37.30	1	2,264	0.04%
2023/03/09	0	0.00	2	37.45	37.60	-2	2,269	-0.09%
2023/03/08	0	0.00	22	37.55	37.65	-22	2,280	-0.96%
2023/03/07	4.3	37.56	1	37.60	37.70	3.3	2,256	0.14%
2023/03/03	0.2	36.50	3	36.65	36.70	-2.8	2,209	-0.13%
2023/03/02	1	36.05	0	0.00	36.35	1	2,212	0.05%
2023/03/01	1	36.20	0	0.00	36.05	1	2,198	0.05%
2023/02/24	0	0.00	2	37.05	36.40	-2	2,134	-0.09%
2023/02/23	4	36.86	1	36.85	37.00	3	2,057	0.15%
2023/02/22	2	36.15	6	36.40	36.55	-4	2,048	-0.20%
2023/02/21	4	36.25	1	36.35	36.55	3	2,049	0.15%
2023/02/17	1	35.60	0	0.00	35.60	1	2,148	0.05%
2023/02/16	0	0.00	5	35.75	35.65	-5	2,170	-0.23%
2023/02/15	5	35.35	1	35.45	35.35	4	2,208	0.18%
2023/02/14	0	0.00	1	35.60	35.60	-1	2,218	-0.05%
2023/02/08	0	0.00	1	35.75	35.85	-1	2,344	-0.04%
2023/02/06	1	35.70	1	35.90	35.50	0	2,331	0.00%
2023/02/03	21	36.04	1	36.15	36.20	20	2,314	0.86%
2023/02/02	1	35.35	31	35.38	35.80	-30	2,255	-1.33%
2023/01/31	3	34.25	6	34.66	34.60	-3	2,197	-0.14%
2023/01/30	0	0.00	1	34.05	34.05	-1	2,153	-0.05%
2023/01/16	0	0.00	22	33.31	33.65	-22	2,219	-0.99%
2023/01/13	20	33.13	20	33.45	32.95	0	2,245	0.00%
2023/01/12	1	33.35	0	0.00	33.10	1	2,357	0.04%
2023/01/10	0	0.00	1	33.95	33.80	-1	2,593	-0.04%
2023/01/09	0	0.00	1	33.55	33.70	-1	2,612	-0.04%
2023/01/06	0	0.00	10	33.45	33.35	-10	2,612	-0.38%
2023/01/05	1	33.20	6	33.13	33.15	-5	2,647	-0.19%
2023/01/04	1.1	33.25	0	0.00	33.40	1.1	2,666	0.04%
2023/01/03	10	33.00	14	33.49	33.70	-4	2,694	-0.15%
2022/12/30	0	0.00	13	33.29	33.50	-13	2,668	-0.49%
2022/12/29	2	31.65	1	32.65	32.65	1	2,657	0.04%
2022/12/27	0	0.00	1	33.00	32.65	-1	2,701	-0.04%
2022/12/26	0	0.00	1	32.70	32.95	-1	2,711	-0.04%
2022/12/21	5	32.40	0	0.00	32.20	5	2,786	0.18%
2022/12/20	3	32.40	0	0.00	32.45	3	2,801	0.11%
2022/12/19	2	33.20	1	33.55	33.20	1	2,836	0.04%
2022/12/15	11	33.20	9	33.16	33.20	2	2,832	0.07%
2022/12/14	5	33.31	0	0.00	33.40	5	2,852	0.18%
2022/12/13	0	0.00	1	33.25	33.25	-1	2,852	-0.04%
2022/12/12	1	32.80	0	0.00	33.00	1	2,862	0.03%
2022/12/09	0	0.00	1	33.40	33.30	-1	2,906	-0.03%
2022/12/08	5	33.00	0	0.00	33.10	5	2,922	0.17%
2022/12/07	0	0.00	11	33.54	33.30	-11	2,935	-0.37%
2022/12/06	10	34.05	10	34.29	33.70	0	2,928	0.00%
2022/12/05	10	34.50	7	34.50	34.70	3	2,933	0.10%
2022/12/02	13	34.13	2	34.25	34.20	11	2,933	0.37%
2022/12/01	15	34.16	7	34.21	34.10	8	2,937	0.27%
2022/11/30	5	33.45	19	33.73	33.60	-14	2,935	-0.48%
2022/11/29	5	32.80	1	33.10	33.30	4	2,910	0.14%
2022/11/28	1	33.15	0	0.00	33.15	1	2,943	0.03%
2022/11/25	0	0.00	10	33.78	33.50	-10	2,954	-0.34%
2022/11/24	18	33.60	1	33.65	33.65	17	2,977	0.57%
2022/11/22	6	32.81	0	0.00	32.95	6	2,952	0.20%
2022/11/21	4.2	33.18	10	33.35	33.20	-5.9	2,961	-0.20%
2022/11/18	5.1	34.14	16	33.98	33.80	-10.9	2,928	-0.37%
2022/11/17	15	33.70	15	33.83	33.95	0	2,898	0.00%
2022/11/16	3	33.53	37	33.60	33.60	-34	2,875	-1.18%
2022/11/15	37	33.02	0	0.00	33.15	37	2,814	1.31%
2022/11/14	0	0.00	1	32.80	32.70	-1	2,801	-0.04%
2022/11/11	3	32.78	10	32.80	32.50	-7	2,784	-0.25%
2022/11/09	0	0.00	1	32.40	32.30	-1	2,752	-0.04%
2022/11/08	1	31.90	5	32.12	32.00	-4	2,728	-0.15%
2022/11/07	1.1	31.61	1	31.60	31.60	0.1	2,706	0.00%
2022/11/04	3.1	31.48	0	0.00	31.60	3.1	2,715	0.11%
2022/11/03	0	0.00	1	31.75	32.25	-1	2,679	-0.04%
2022/11/02	1	31.90	0	0.00	31.95	1	2,687	0.04%
2022/11/01	10	31.90	0	0.00	31.65	10	2,720	0.37%
2022/10/28	1	31.35	10	31.90	31.40	-9	2,801	-0.32%
2022/10/27	11	31.00	7	31.36	31.70	4	2,773	0.14%
2022/10/26	1	30.60	0	0.00	30.60	1	2,791	0.04%
2022/10/24	2	31.60	0	0.00	31.25	2	2,808	0.07%
2022/10/21	3	32.35	13.3	32.50	31.85	-10.3	2,761	-0.37%
2022/10/20	1	32.00	1	31.95	32.20	0	2,735	0.00%
2022/10/19	4	32.48	4	32.44	32.30	0	2,646	0.00%
2022/10/17	5	30.00	4	29.64	30.00	1	2,476	0.04%
2022/10/14	0	0.00	1	29.25	29.30	-1	2,507	-0.04%
2022/10/13	0	0.00	5	28.50	28.40	-5	2,567	-0.19%
2022/10/11	8.3	29.64	1	29.60	29.50	7.3	2,598	0.28%
2022/10/06	1	30.85	4	30.86	31.00	-3	2,689	-0.11%
2022/10/05	2	31.15	1	30.90	30.95	1	2,703	0.04%
2022/10/04	0	0.00	2	30.50	30.60	-2	2,718	-0.07%
2022/09/30	0.1	29.70	0	0.00	30.00	0.1	2,829	0.00%
2022/09/27	2	29.85	0	0.00	30.30	2	2,965	0.07%
2022/09/26	2	30.35	0	0.00	29.85	2	3,054	0.07%
2022/09/23	3	31.72	1	31.80	31.75	2	3,111	0.06%
2022/09/22	0.1	32.05	0	0.00	32.00	0.1	3,218	0.00%
2022/09/21	2.1	32.55	0	0.00	32.25	2.1	3,330	0.06%
2022/09/16	9	32.91	0	0.00	32.75	9	3,540	0.25%
2022/09/15	1.2	33.51	5	33.36	33.25	-3.8	3,556	-0.11%
2022/09/14	2	33.05	0	0.00	33.30	2	3,606	0.06%
2022/09/13	1	33.85	1	33.85	33.80	0	3,611	0.00%
2022/09/12	3	33.80	1	33.80	33.80	2	3,635	0.06%
2022/09/06	8	33.62	0	0.00	33.40	8	3,690	0.22%
2022/09/02	5.7	34.30	2	34.30	34.50	3.7	3,692	0.10%
2022/09/01	22.3	35.18	0	0.00	35.10	22.3	3,657	0.61%
2022/08/31	0.5	35.85	0	0.00	35.75	0.5	3,671	0.01%
2022/08/30	7	36.15	4	36.10	36.15	3	3,661	0.08%
2022/08/29	0	0.00	5	35.90	36.00	-5	3,680	-0.14%
2022/08/26	1	36.80	1	36.75	36.80	0	3,705	0.00%
2022/08/24	1	36.10	0	0.00	36.10	1	3,763	0.03%
2022/08/22	7	36.89	0	0.00	36.85	7	3,793	0.18%
2022/08/19	2	36.90	2	36.80	37.15	0	3,802	0.00%
2022/08/18	2	36.15	2	36.43	36.40	0	3,773	0.00%
2022/08/17	4	36.28	3	36.43	36.45	1	3,775	0.03%
2022/08/16	2	36.48	7	36.45	36.50	-5	3,765	-0.13%
2022/08/15	4	36.54	0	0.00	36.70	4	3,765	0.11%
2022/08/12	6	36.03	7	35.93	36.30	-1	3,747	-0.03%
2022/08/11	0	0.00	2	35.73	35.70	-2	3,764	-0.05%
2022/08/10	0	0.00	1	35.30	35.10	-1	3,769	-0.03%
2022/08/09	3.6	35.50	2	35.33	35.45	1.6	3,776	0.04%
2022/08/08	0	0.00	13	35.00	35.60	-13	3,783	-0.34%
2022/08/05	17	34.81	0	0.00	34.90	17	3,757	0.45%
2022/08/04	2	34.33	23	34.59	34.20	-21	3,723	-0.56%
2022/08/03	4	33.84	3	33.90	34.00	1	3,721	0.03%
2022/08/02	4	34.20	3	34.35	34.15	1	3,742	0.03%
2022/08/01	1	34.90	1	35.25	35.20	0	3,763	0.00%
2022/07/29	13	35.64	2	35.40	35.30	11	3,797	0.29%
2022/07/28	2	35.45	8	35.33	35.30	-6	3,763	-0.16%
2022/07/27	3	35.03	1	35.15	35.40	2	3,794	0.05%
2022/07/26	6	35.18	1	35.15	35.15	5	3,804	0.13%
2022/07/25	1	35.55	1	35.85	35.80	0	3,829	0.00%
2022/07/22	8	36.39	3	36.68	35.95	5	3,843	0.13%
2022/07/21	3	35.63	6	35.99	36.30	-3	3,839	-0.08%
2022/07/20	2	35.43	1	35.65	35.40	1	3,835	0.03%
2022/07/19	2	34.95	1	35.15	35.20	1	3,839	0.03%
2022/07/18	2	34.23	2	34.83	35.00	0	3,864	0.00%
2022/07/15	2	33.75	3	33.57	33.85	-1	3,843	-0.03%
2022/07/14	4	32.94	2	32.98	32.95	2	3,835	0.05%
2022/07/13	15	33.03	16	32.89	32.90	-1	3,822	-0.03%
2022/07/12	6	32.50	5	32.72	32.25	1	3,819	0.03%
2022/07/11	6	34.42	25	33.99	33.90	-19	3,800	-0.50%
2022/07/08	2	35.25	2	35.13	35.45	0	3,775	0.00%
2022/07/07	14	33.24	25	33.71	34.15	-11	3,746	-0.29%
2022/07/06	7	34.09	7	33.63	33.15	0	3,749	0.00%
2022/07/05	14	33.70	12	33.73	33.95	2	3,748	0.05%
2022/07/04	22	34.45	17	34.29	33.60	5	3,727	0.13%
2022/07/01	14	35.92	12	35.55	35.45	2	3,711	0.05%
2022/06/30	23	37.60	9	36.84	36.95	14	3,623	0.39%
2022/06/29	11	39.25	0	0.00	39.10	11	3,526	0.31%
2022/06/28	37	45.10	3	44.97	44.80	34	3,423	0.99%
2022/06/27	9	46.17	3	46.15	46.15	6	3,302	0.18%
2022/06/24	1	45.55	2	45.88	45.60	-1	3,282	-0.03%
2022/06/23	8.1	45.68	7	45.76	45.75	1.1	3,261	0.03%
2022/06/22	8	47.13	6	46.74	46.80	2	3,238	0.06%
2022/06/21	1	47.85	0	0.00	47.80	1	3,213	0.03%
2022/06/20	2	48.35	7	47.10	47.10	-5	3,226	-0.15%
2022/06/17	1	48.05	10	47.92	48.50	-9	3,218	-0.28%
2022/06/16	4	49.04	5	50.06	48.70	-1	3,252	-0.03%
2022/06/14	1	48.85	10	49.40	49.40	-9	3,365	-0.27%
2022/06/13	1	49.85	1	49.85	49.60	0	3,460	0.00%
2022/06/10	1	50.10	0	0.00	50.30	1	3,515	0.03%
2022/06/09	2	50.10	44	50.13	50.40	-42	3,580	-1.17%
2022/06/08	0	0.00	2	50.30	50.50	-2	3,600	-0.06%
2022/06/07	2	50.10	0	0.00	50.30	2	3,685	0.05%
2022/06/06	1	50.20	3	50.20	50.20	-2	3,746	-0.05%
2022/06/02	0	0.00	4	49.65	49.75	-4	3,840	-0.10%
2022/06/01	1	49.30	9	49.49	49.60	-8	4,021	-0.20%
2022/05/31	2	48.98	0	0.00	48.55	2	4,144	0.05%
2022/05/30	6	48.88	1	48.90	48.90	5	4,315	0.12%
2022/05/27	0	0.00	0	48.55	48.60	0	4,516	0.00%
2022/05/26	0	0.00	2	48.00	47.95	-2	5,446	-0.04%
2022/05/25	2.1	47.67	3.3	47.92	48.00	-1.2	6,331	-0.02%
2022/05/24	0	0.00	5	48.12	47.55	-5	6,400	-0.08%
2022/05/23	5	48.46	1	48.10	48.00	4	6,431	0.06%
2022/05/20	0	0.00	5	48.34	48.35	-5	6,532	-0.08%
2022/05/19	3	47.65	5	47.69	48.35	-2	6,686	-0.03%
2022/05/18	2	47.75	1	47.80	47.85	1	6,697	0.01%
2022/05/17	1	46.90	4	47.08	47.30	-3	6,838	-0.04%
2022/05/16	1	46.50	1	46.70	46.50	0	6,863	0.00%
2022/05/13	0	0.00	1	45.95	45.95	-1	6,866	-0.01%
2022/05/12	4	45.56	1	46.05	45.35	3	6,896	0.04%
2022/05/11	3	46.00	0	0.00	45.85	3	6,903	0.04%
2022/05/10	3	45.93	0	0.00	46.40	3	6,916	0.04%
2022/05/09	9.1	46.94	3	47.12	46.35	6.1	6,936	0.09%
2022/05/06	1	47.30	8	47.39	48.10	-7	6,993	-0.10%
2022/05/05	11	48.05	5	48.13	48.15	6	7,055	0.09%
2022/05/04	1	47.30	0.2	47.39	47.25	0.8	7,083	0.01%
2022/05/03	1	47.20	1	47.50	47.25	0	7,167	0.00%
2022/04/29	2	47.03	0	0.00	46.70	2	7,237	0.03%
2022/04/28	0	0.00	1	46.65	46.60	-1	7,311	-0.01%
2022/04/27	2	45.85	3.5	46.36	46.50	-1.5	7,377	-0.02%
2022/04/26	2	46.95	1	47.15	46.55	1	7,462	0.01%
2022/04/25	3	47.28	0	0.00	46.95	3	7,652	0.04%
2022/04/22	1	48.75	0	0.00	48.60	1	7,729	0.01%
2022/04/21	1	48.75	1	48.95	48.50	0	8,139	0.00%
2022/04/20	8	48.46	10	48.60	48.35	-2	8,983	-0.02%
2022/04/19	1	48.90	2	48.70	48.90	-1	9,250	-0.01%
2022/04/15	6	47.98	0	0.00	47.85	6	9,303	0.06%
2022/04/14	10.2	48.25	4	48.30	48.35	6.2	9,365	0.07%
2022/04/13	1.1	48.20	5	48.00	48.30	-4	9,407	-0.04%
2022/04/12	5.5	48.41	0	0.00	48.00	5.5	9,395	0.06%
2022/04/11	10	49.30	0	0.00	48.85	10	9,381	0.11%
2022/04/08	15.1	49.92	1	50.30	50.10	14.1	9,381	0.15%
2022/04/07	13.1	50.12	1	50.50	49.80	12.1	9,391	0.13%
2022/04/06	3.1	50.71	2	50.90	50.70	1.1	9,365	0.01%
2022/04/01	3	51.03	1	51.30	51.20	2	9,445	0.02%
2022/03/31	2.1	51.40	4	51.40	51.40	-2	9,529	-0.02%
2022/03/30	1	51.70	0	0.00	51.70	1	9,584	0.01%
2022/03/29	11	51.61	0	0.00	51.70	11	9,654	0.11%
2022/03/28	2	51.30	1	51.70	51.90	1	9,789	0.01%
2022/03/25	10.1	51.60	1	51.70	51.70	9.1	9,890	0.09%
2022/03/24	1	51.80	11	51.79	51.90	-10	9,896	-0.10%
2022/03/23	38.1	52.09	15	52.00	52.20	23.1	9,951	0.23%
2022/03/22	6	51.78	0	0.00	52.10	6	10,013	0.06%
2022/03/21	1	52.20	4	52.55	52.10	-3	10,032	-0.03%
2022/03/18	12	51.79	10	51.97	51.70	2	10,045	0.02%
2022/03/17	8	51.40	6	51.23	51.40	2	9,960	0.02%
2022/03/16	11	50.22	7	50.19	50.30	4	9,904	0.04%
2022/03/15	5	51.04	6	51.30	50.80	-1	9,856	-0.01%
2022/03/14	4	51.58	25	51.67	51.80	-21	9,852	-0.21%
2022/03/11	7	51.46	5	51.56	51.50	2	9,861	0.02%
2022/03/10	11	51.66	8	51.84	51.30	3	9,886	0.03%
2022/03/09	11	50.71	6.5	50.77	51.10	4.5	9,853	0.05%
2022/03/08	15	50.13	41	50.14	50.20	-26	9,866	-0.26%
2022/03/07	26.4	50.28	16	50.33	50.30	10.4	9,792	0.11%
2022/03/04	7.1	51.76	6	51.82	51.60	1.1	9,667	0.01%
2022/03/03	26	52.10	8	52.20	51.80	18	9,586	0.19%
2022/03/02	7	51.27	3	51.53	51.40	4	9,508	0.04%
2022/03/01	79.1	51.65	32	51.59	51.20	47.1	9,347	0.50%
2022/02/25	21	51.49	79	51.42	52.00	-58	8,431	-0.69%
2022/02/24	2	47.68	11	47.39	47.35	-9	7,667	-0.12%
2022/02/23	5	48.40	3.4	48.39	48.50	1.6	7,671	0.02%
2022/02/22	9	48.24	1	47.60	48.15	8	7,780	0.10%
2022/02/21	23	49.24	20.2	49.44	49.15	2.8	7,954	0.04%
2022/02/18	8	48.42	21	48.50	48.75	-13	8,077	-0.16%
2022/02/17	7	48.64	5	47.93	48.25	2	8,172	0.02%
2022/02/16	4	47.14	0	0.00	46.95	4	8,150	0.05%
2022/02/15	4	46.50	4	46.43	46.30	0	8,186	0.00%
2022/02/14	30	46.56	0	0.00	46.50	30	8,258	0.36%
2022/02/11	10	47.40	0	0.00	47.40	10	8,348	0.12%
2022/02/10	1	46.90	3	47.13	47.40	-2	8,586	-0.02%
2022/02/09	13	46.43	2.1	46.86	47.10	10.9	8,604	0.13%
2022/02/08	7.1	46.24	4	46.30	46.35	3.1	8,631	0.04%
2022/02/07	8	46.04	2	45.83	45.80	6	8,580	0.07%
2022/01/26	4	45.96	4	46.19	46.00	0	8,515	0.00%
2022/01/25	18.1	46.44	2	45.85	45.75	16.1	8,508	0.19%
2022/01/24	8	46.95	3	47.07	47.00	5	8,428	0.06%
2022/01/21	6.1	47.69	2	48.00	47.60	4.1	8,450	0.05%
2022/01/20	3	48.22	2	48.40	48.45	1	8,401	0.01%
2022/01/19	8	48.13	9	48.00	47.80	-1	8,344	-0.01%
2022/01/18	10.8	49.67	6	49.64	48.80	4.8	8,256	0.06%
2022/01/17	4.1	49.27	4	49.76	49.50	0.1	8,058	0.00%
2022/01/14	12	50.45	8	50.33	49.15	4	7,963	0.05%
2022/01/13	13	51.64	21	51.75	51.30	-8	7,572	-0.11%
2022/01/12	6	48.98	12	48.70	49.70	-6	6,735	-0.09%
2022/01/11	1	47.45	2	47.70	47.10	-1	6,510	-0.02%
2022/01/10	2	47.00	0	0.00	47.40	2	6,531	0.03%
2022/01/07	1	47.70	0	0.00	47.10	1	6,572	0.02%
2022/01/06	22	47.89	2	48.03	48.30	20	6,564	0.30%
2022/01/04	2	47.93	2	48.15	48.05	0	6,610	0.00%
2022/01/03	3.1	48.38	7	48.26	47.95	-4	6,616	-0.06%
2021/12/30	4	48.60	3	48.63	48.60	1	6,584	0.02%
2021/12/29	4	48.21	4	48.53	48.60	0	6,595	0.00%
2021/12/28	1	48.85	3	49.07	48.50	-2	6,615	-0.03%
2021/12/27	4	49.05	0	0.00	49.10	4	6,588	0.06%
2021/12/24	1	48.35	1	48.25	48.30	0	6,555	0.00%
2021/12/23	5	47.83	9	47.96	48.10	-4	6,556	-0.06%
2021/12/22	2	47.65	5	47.95	48.10	-3	6,690	-0.04%
2021/12/21	2	47.00	14	47.18	47.50	-12	6,587	-0.18%
2021/12/20	1	46.06	76	46.63	46.50	-75	6,497	-1.15%
2021/12/17	6	46.57	3	46.45	46.20	3	6,547	0.05%
2021/12/16	75	46.57	6	46.24	46.65	69	6,626	1.04%
2021/12/15	6.1	45.15	7	45.52	45.30	-0.9	6,646	-0.01%
2021/12/14	6	45.76	4	45.19	45.05	2	6,732	0.03%
2021/12/13	4	46.71	2	46.68	46.45	2	6,835	0.03%
2021/12/10	0	0.00	2	46.43	46.40	-2	6,850	-0.03%
2021/12/09	5	46.58	3	46.35	46.30	2	6,874	0.03%
2021/12/08	3	46.95	1	47.05	46.90	2	6,888	0.03%
2021/12/07	5	46.88	1	46.80	46.80	4	6,964	0.06%
2021/12/06	1	46.85	1	46.90	47.25	0	7,034	0.00%
2021/12/03	1	46.05	11	46.26	46.55	-10	7,241	-0.14%
2021/12/02	6	46.31	0	0.00	45.70	6	7,455	0.08%
2021/11/30	2.1	45.51	3	45.62	46.15	-1	8,094	-0.01%
2021/11/29	9	44.12	3.1	44.59	44.65	6	8,271	0.07%
2021/11/26	8	45.29	3	45.22	45.20	5	8,644	0.06%
2021/11/25	3	46.45	5	46.34	46.25	-2	8,670	-0.02%
2021/11/24	4	46.49	1	46.45	46.55	3	8,842	0.03%
2021/11/23	20	46.83	1	46.30	46.25	19	9,368	0.20%
2021/11/22	3	47.28	2	47.53	47.45	1	9,438	0.01%
2021/11/19	1	47.80	0	0.00	47.30	1	9,517	0.01%
2021/11/18	12	48.70	9	48.74	48.40	3	9,498	0.03%
2021/11/17	15	47.86	14	48.09	48.35	1	9,347	0.01%
2021/11/16	16	46.73	1	46.35	46.30	15	9,213	0.16%
2021/11/15	2.1	46.93	11	47.04	47.15	-9	9,247	-0.10%
2021/11/12	5	45.88	5	45.83	45.75	0	9,353	0.00%
2021/11/11	7	45.60	2	45.48	45.45	5	9,543	0.05%
2021/11/10	5	45.93	7	45.80	45.80	-2	9,771	-0.02%
2021/11/09	8	47.09	1	47.60	46.55	7	10,257	0.07%
2021/11/08	3	46.52	1	46.60	46.90	2	11,219	0.02%
2021/11/05	5	46.27	5	46.29	46.70	0	12,495	0.00%
2021/11/04	2	46.95	2	47.03	46.45	0	12,611	0.00%
2021/11/03	1	45.95	3	46.25	46.15	-2	12,808	-0.02%
2021/11/02	3	46.30	3	46.32	45.65	0	13,311	0.00%
2021/11/01	1	46.20	4	46.64	46.65	-3	13,817	-0.02%
2021/10/29	7	46.46	0	0.00	46.15	7	14,127	0.05%
2021/10/28	1	46.95	5	47.00	47.10	-4	14,375	-0.03%
2021/10/27	6	45.69	1	46.10	46.15	5	14,447	0.03%
2021/10/26	3	45.97	1	46.20	45.65	2	14,582	0.01%
2021/10/25	1	44.40	4	45.09	45.50	-3	14,576	-0.02%
2021/10/22	2	45.20	2	45.28	45.20	0	14,631	0.00%
2021/10/21	3	45.87	5	45.61	44.90	-2	14,726	-0.01%
2021/10/20	3	45.88	2	45.48	45.45	1	14,803	0.01%
2021/10/19	7	45.70	6.1	45.71	45.85	1	14,875	0.01%
2021/10/18	5	44.39	6	44.06	44.20	-1	14,949	-0.01%
2021/10/15	3	44.60	3.1	44.78	45.10	-0.1	15,039	0.00%
2021/10/14	8	42.97	3	43.47	43.70	5	15,270	0.03%
2021/10/13	3.1	43.53	3	43.20	42.90	0	15,398	0.00%
2021/10/12	3	44.58	8	44.77	44.30	-5	15,531	-0.03%
2021/10/08	4	46.23	8	45.64	45.20	-4	15,779	-0.03%
2021/10/07	3	45.98	5.1	46.33	46.10	-2	15,972	-0.01%
2021/10/06	7	46.06	2	46.33	44.95	5	16,352	0.03%
2021/10/05	15.1	45.20	10.1	45.21	46.45	5	16,496	0.03%
2021/10/04	11	45.82	12	45.72	44.90	-1	16,513	-0.01%
2021/10/01	14.1	46.77	3	46.42	46.10	11.1	16,612	0.07%
2021/09/30	3	48.22	4	48.04	47.70	-1	16,782	-0.01%
2021/09/29	33.1	47.99	18	47.63	47.55	15.1	16,754	0.09%
2021/09/28	31	50.49	5	50.68	50.50	26	16,683	0.16%
2021/09/27	4	51.95	3	51.60	51.60	1	16,736	0.01%
2021/09/24	18	51.81	9	52.18	52.10	9	16,784	0.05%
2021/09/23	27	51.97	13	51.58	51.80	14	16,730	0.08%
2021/09/22	8	51.34	16	52.51	52.50	-8	16,601	-0.05%
2021/09/17	14	53.31	7	53.56	53.30	7	16,502	0.04%
2021/09/16	18	53.76	9	53.46	53.20	9	16,407	0.05%
2021/09/15	6	54.57	8	54.58	54.90	-2	16,242	-0.01%
2021/09/14	17	55.36	13	55.14	55.20	4	16,241	0.02%
2021/09/13	10	55.80	5	55.82	55.60	5	16,251	0.03%
2021/09/10	8	55.31	14	56.12	57.00	-6	16,254	-0.04%
2021/09/09	5	54.32	5.5	54.45	54.90	-0.5	16,218	0.00%
2021/09/08	15.8	54.65	3	54.70	53.60	12.8	16,168	0.08%
2021/09/07	16	57.54	4	57.98	56.90	12	16,026	0.07%
2021/09/06	37	59.36	13	59.58	59.00	24	15,808	0.15%
2021/09/03	15	59.77	66.7	59.63	60.90	-51.7	15,565	-0.33%
2021/09/02	47	58.42	11	57.88	57.10	36	15,242	0.24%
2021/09/01	48	59.99	39	59.52	59.80	9	15,195	0.06%
2021/08/31	6	57.88	17	58.25	58.80	-11	15,020	-0.07%
2021/08/30	37	57.50	72.5	58.19	58.10	-35.5	14,967	-0.24%
2021/08/27	28	56.89	26.1	58.10	56.60	2	14,812	0.01%
2021/08/26	5	55.80	11	56.32	56.50	-6	14,355	-0.04%
2021/08/25	3.1	56.29	11	55.90	55.30	-8	14,292	-0.06%
2021/08/24	12	55.30	11	55.67	55.30	1	14,183	0.01%
2021/08/23	3.1	54.78	1	54.40	55.60	2.1	14,114	0.01%
2021/08/20	12	54.53	9	54.61	53.50	3	14,033	0.02%
2021/08/19	12	54.52	26	54.55	54.00	-14	13,916	-0.10%
2021/08/18	16	53.65	19	52.79	55.20	-3	13,872	-0.02%
2021/08/17	6	52.27	14	52.18	51.50	-8	13,745	-0.06%
2021/08/16	24	54.46	8	54.29	53.90	16	13,497	0.12%
2021/08/13	40	56.99	46	57.81	56.40	-6	13,206	-0.05%
2021/08/12	87	56.53	69	57.00	57.30	18	12,622	0.14%
2021/08/11	46	55.85	85.6	56.38	54.00	-39.6	11,454	-0.35%
2021/08/10	8	53.20	4	53.55	54.00	4	10,213	0.04%
2021/08/09	11	54.43	6	54.73	54.20	5	10,159	0.05%
2021/08/06	19	57.15	18.3	57.62	56.20	0.7	10,026	0.01%
2021/08/05	35	58.56	16	58.52	59.20	19	9,673	0.20%
2021/08/04	18.4	56.12	7	56.64	56.80	11.4	9,365	0.12%
2021/08/03	58	54.60	41	54.56	56.20	17	9,201	0.18%
2021/08/02	12	53.33	14	53.66	53.00	-2	8,902	-0.02%
2021/07/30	11	53.05	17	53.38	53.30	-6	8,827	-0.07%
2021/07/29	3	51.30	2	51.45	51.80	1	8,735	0.01%
2021/07/28	10	49.86	7	50.49	50.80	3	8,793	0.03%
2021/07/27	9	51.67	7	52.09	51.50	2	8,871	0.02%
2021/07/26	3	52.47	3	52.83	52.80	0	8,887	0.00%
2021/07/23	24.2	51.77	18	51.21	50.70	6.2	9,021	0.07%
2021/07/22	2.1	51.60	3	51.50	51.50	-0.9	9,177	-0.01%
2021/07/21	17	51.21	40	51.67	51.60	-23	9,119	-0.25%
2021/07/20	12	51.44	7	50.93	50.50	5	9,067	0.06%
2021/07/19	26	53.41	2	54.00	53.30	24	8,878	0.27%
2021/07/16	35	54.80	10	54.41	55.20	25	9,090	0.28%
2021/07/15	17	53.32	37	53.81	54.30	-20	9,320	-0.21%
2021/07/14	25	51.50	24	52.20	52.60	1	9,389	0.01%
2021/07/13	27	52.24	25.5	52.94	51.60	1.5	9,269	0.02%
2021/07/12	9	50.29	62.4	50.89	51.00	-53.4	9,017	-0.59%
2021/07/09	9	49.82	5	50.52	49.75	4	8,937	0.04%
2021/07/08	6	50.43	11	50.40	50.10	-5	9,061	-0.06%
2021/07/07	21	50.08	29	50.09	51.20	-8	9,058	-0.09%
2021/07/06	37	48.69	7	49.02	48.80	30	8,977	0.33%
2021/07/05	11	49.10	26	48.89	49.25	-15	9,205	-0.16%
2021/07/02	5	47.76	1	47.70	47.55	4	9,422	0.04%
2021/07/01	5	47.80	4	48.06	48.20	1	9,486	0.01%
2021/06/30	1	47.00	0	0.00	47.60	1	9,534	0.01%
2021/06/29	2	47.40	1	47.45	47.10	1	9,631	0.01%
2021/06/28	0	0.00	2	48.05	47.80	-2	9,965	-0.02%
2021/06/25	15	47.92	0	0.00	47.55	15	10,123	0.15%
2021/06/24	3	48.20	0	0.00	48.20	3	10,326	0.03%
2021/06/23	0	0.00	2	47.65	47.80	-2	10,547	-0.02%
2021/06/22	12	47.08	16	47.16	47.10	-4	10,673	-0.04%
2021/06/21	5	47.14	2	47.65	47.15	3	10,830	0.03%
2021/06/18	26	49.18	5	48.70	48.25	21	11,158	0.19%
2021/06/17	3	49.30	8	49.10	49.65	-5	11,326	-0.04%
2021/06/16	10	48.91	13.2	49.17	48.65	-3.2	11,718	-0.03%
2021/06/15	10	48.60	3.1	48.60	48.50	6.9	12,590	0.05%
2021/06/11	52	48.19	51	48.01	48.10	1	13,633	0.01%
2021/06/10	43	47.66	7	48.33	48.10	36	13,816	0.26%
2021/06/09	18	48.39	13	48.53	47.85	5	14,069	0.04%
2021/06/08	16	48.11	23	47.99	49.00	-7	14,010	-0.05%
2021/06/07	20	46.13	16	45.87	46.15	4	13,821	0.03%
2021/06/04	2	45.65	1	45.95	45.20	1	13,751	0.01%
2021/06/03	2	46.43	6	46.48	46.45	-4	13,755	-0.03%
2021/06/02	1	46.10	35	46.17	47.05	-34	13,713	-0.25%
2021/06/01	0	0.00	20	45.83	45.70	-20	13,645	-0.15%
2021/05/31	0	45.00	0	0.00	45.55	0	13,783	0.00%
2021/05/28	7	44.90	2	44.90	44.95	5	13,867	0.04%
2021/05/27	9	44.18	0	0.00	44.35	9	13,998	0.06%
2021/05/26	14	44.31	5	43.90	44.25	9	14,215	0.06%
2021/05/25	5	44.55	3	44.35	44.95	2	14,463	0.01%
2021/05/24	0	0.00	21	42.50	42.80	-21	14,493	-0.14%
2021/05/21	1	42.10	1	42.85	42.35	0	14,601	0.00%
2021/05/20	6	41.94	1	41.90	41.70	5	14,780	0.03%
2021/05/19	9	41.98	1	42.50	42.30	8	14,983	0.05%
2021/05/18	0	0.00	4	41.89	42.55	-4	15,159	-0.03%
2021/05/17	2	40.33	6	39.82	39.65	-4	15,295	-0.03%
2021/05/14	4	43.04	3	43.45	42.35	1	15,213	0.01%
2021/05/13	1	41.85	13	42.60	42.50	-12	15,101	-0.08%
2021/05/12	21	40.83	6	40.88	41.65	15	14,970	0.10%
2021/05/11	13	41.85	17	41.70	41.80	-4	14,889	-0.03%
2021/05/10	1	44.90	0	0.00	44.85	1	14,764	0.01%
2021/05/07	1	45.00	7	44.87	45.90	-6	14,805	-0.04%
2021/05/06	2	44.85	11	44.78	43.90	-9	14,811	-0.06%
2021/05/05	23	45.32	13	45.64	43.90	10	14,819	0.07%
2021/05/04	5	44.30	6	43.23	45.00	-1	14,918	-0.01%
2021/05/03	4	47.63	14	47.52	46.30	-10	14,913	-0.07%
2021/04/29	23.5	48.21	22	48.22	47.70	1.5	14,963	0.01%
2021/04/28	8	50.66	28	50.16	50.30	-20	14,973	-0.13%
2021/04/27	7	49.28	9	49.14	48.85	-2	15,031	-0.01%
2021/04/26	8	48.63	16	48.92	48.80	-8	15,380	-0.05%
2021/04/23	4	47.61	5	47.91	48.00	-1	15,402	-0.01%
2021/04/22	20	49.29	13	48.63	47.30	7	15,496	0.05%
2021/04/21	7	49.20	23.5	49.45	49.70	-16.5	15,210	-0.11%
2021/04/20	14	47.87	10	47.61	47.50	4	14,944	0.03%
2021/04/19	13	46.48	1	46.25	46.70	12	15,115	0.08%
2021/04/16	7	46.25	7	45.87	46.65	0	15,137	0.00%
2021/04/15	12	44.98	10	45.03	45.25	2	15,095	0.01%
2021/04/14	38	44.96	15	45.34	44.75	23	15,118	0.15%
2021/04/13	13	46.56	5	47.00	45.70	8	15,079	0.05%
2021/04/12	31	47.27	12	47.30	46.90	19	14,988	0.13%
2021/04/09	6	47.24	7	47.39	46.85	-1	14,866	-0.01%
2021/04/08	31	47.09	57	45.84	47.50	-26	14,645	-0.18%
2021/04/07	19	45.51	15	45.56	45.30	4	14,326	0.03%
2021/04/06	5	45.16	8	45.18	45.30	-3	14,332	-0.02%
2021/04/01	29	44.22	6	44.05	44.20	23	14,267	0.16%
2021/03/31	15.2	45.24	15.7	45.89	44.25	-0.5	14,237	0.00%
2021/03/30	1	44.45	13	44.59	44.90	-12	13,925	-0.09%
2021/03/29	35	44.46	9	44.44	44.15	26	13,837	0.19%
2021/03/26	11	44.23	15	44.32	44.65	-4	13,744	-0.03%
2021/03/25	3	42.68	1	43.20	43.30	2	13,609	0.01%
2021/03/24	14	43.90	32	44.16	43.05	-18	13,697	-0.13%
2021/03/23	16	44.23	17	44.41	44.10	-1	13,653	-0.01%
2021/03/22	4	43.04	13	43.16	42.95	-9	13,468	-0.07%
2021/03/19	17	43.59	12	43.56	43.50	5	13,552	0.04%
2021/03/18	31	42.91	525	42.78	43.75	-494	13,281	-3.72%	大賣/鉅額交易
2021/03/17	27	39.91	58	39.99	40.65	-31	12,769	-0.24%
2021/03/16	4	38.31	1	38.25	38.60	3	11,893	0.03%
2021/03/15	3	38.45	10	38.68	38.20	-7	11,979	-0.06%
2021/03/12	2	36.85	1	37.40	37.40	1	11,844	0.01%
2021/03/11	1	36.35	5	36.61	36.80	-4	12,524	-0.03%
2021/03/10	1	36.90	0	0.00	36.50	1	13,196	0.01%
2021/03/08	1	37.10	1	37.20	36.70	0	13,606	0.00%
2021/03/05	13	37.18	111	37.00	37.10	-98	13,632	-0.72%	大賣/
2021/03/04	5.1	37.87	90	37.97	37.35	-84.9	13,696	-0.62%
2021/03/03	0	0.00	14	36.84	37.75	-14	13,544	-0.10%
2021/03/02	5	37.75	1	38.10	37.30	4	13,437	0.03%
2021/02/26	8	37.96	2	37.85	37.70	6	13,320	0.05%
2021/02/25	15	38.58	17.1	38.09	38.95	-2.1	13,274	-0.02%
2021/02/24	0	0.00	3	37.10	37.00	-3	13,110	-0.02%
2021/02/23	4	36.48	1.1	36.60	36.50	2.9	12,989	0.02%
2021/02/22	19	37.87	31	37.19	37.25	-12	12,899	-0.09%
2021/02/19	2.1	36.99	2	37.00	37.35	0.1	12,757	0.00%
2021/02/18	17	35.90	8	35.76	36.45	9	12,566	0.07%
2021/02/17	7	35.49	3	35.73	35.25	4	12,409	0.03%
2021/02/05	1	34.65	3	34.40	34.35	-2	12,224	-0.02%
2021/02/04	2	34.13	12	34.01	34.00	-10	12,219	-0.08%
2021/02/03	4	34.28	4	34.39	34.35	0	12,306	0.00%
2021/02/02	7	35.14	5	34.82	34.70	2	12,344	0.02%
2021/02/01	5	33.13	2	33.63	33.65	3	12,206	0.02%
2021/01/28	4	34.59	0.5	34.60	34.50	3.5	12,056	0.03%
2021/01/27	4	35.70	1	35.15	35.25	3	11,987	0.03%
2021/01/26	4	35.09	17	35.86	35.00	-13	11,917	-0.11%
2021/01/25	7	36.24	1	36.40	36.30	6	11,730	0.05%
2021/01/22	8	37.04	2	37.23	37.25	6	11,588	0.05%
2021/01/21	7	36.79	36.5	36.82	37.10	-29.5	11,389	-0.26%
2021/01/20	9	35.76	43	35.60	35.70	-34	11,107	-0.31%
2021/01/19	8	37.31	16	37.29	37.05	-8	10,777	-0.07%
2021/01/18	0	0.00	7	36.27	36.35	-7	10,311	-0.07%
2021/01/15	7	35.94	16	36.06	35.55	-9	10,167	-0.09%
2021/01/14	2	36.25	4	36.26	36.30	-2	9,987	-0.02%
2021/01/13	15	36.23	8	36.34	36.40	7	9,871	0.07%
2021/01/12	26	36.10	9	36.10	35.80	17	9,708	0.18%
2021/01/11	21	35.46	67	35.21	35.65	-46	9,181	-0.50%
2021/01/08	81	35.00	73	34.87	35.10	8	9,041	0.09%
2021/01/07	23	35.03	27	35.26	35.25	-4	8,917	-0.04%
2021/01/06	19	35.09	10	34.86	34.45	9	8,790	0.10%
2021/01/05	3	34.58	13	34.70	34.85	-10	8,607	-0.12%
2021/01/04	6	34.58	4	34.55	34.70	2	8,560	0.02%
2020/12/31	0	0.00	10	34.35	34.35	-10	8,526	-0.12%
2020/12/30	1	34.55	1	34.70	34.70	0	8,473	0.00%
2020/12/29	43	35.14	12	35.08	35.00	31	8,439	0.37%
2020/12/28	2	34.60	2	34.50	34.50	0	8,260	0.00%
2020/12/25	7	34.45	4	34.33	34.40	3	8,197	0.04%
2020/12/24	4	33.98	19	33.59	34.05	-15	8,103	-0.19%
2020/12/23	9	33.54	18.1	33.50	33.50	-9.1	8,069	-0.11%
2020/12/22	19	34.17	0	0.00	33.50	19	8,055	0.24%
2020/12/21	9	34.16	15	34.14	34.35	-6	7,954	-0.08%
2020/12/18	220.1	34.95	13	34.63	34.70	207.1	7,861	2.63%	大買/鉅額交易
2020/12/17	2	34.35	8.4	34.48	34.95	-6.4	7,605	-0.08%
2020/12/16	1	35.05	0	0.00	34.55	1	7,451	0.01%
2020/12/15	40	35.93	5	35.40	34.65	35	7,247	0.48%
2020/12/14	24	36.75	9	36.84	36.60	15	6,932	0.22%
2020/12/11	55	37.05	43	36.99	37.15	12	6,728	0.18%
2020/12/10	46	36.68	14	36.81	36.75	32	6,262	0.51%
2020/12/09	10.8	36.52	15	36.87	37.05	-4.3	6,067	-0.07%
2020/12/08	6.2	35.73	28	35.86	36.25	-21.9	5,772	-0.38%
2020/12/07	44.1	37.18	62	36.37	36.50	-17.9	5,536	-0.32%
2020/12/04	83	35.25	35	34.84	35.70	48	4,719	1.02%
2020/12/03	8	33.64	11	33.61	33.20	-3	3,957	-0.08%
2020/12/02	4	32.36	339.1	32.09	32.30	-335.1	3,599	-9.31%	大賣/鉅額交易
2020/11/30	0	0.00	1	31.85	31.85	-1	3,431	-0.03%
2020/11/27	2	31.28	0	0.00	31.25	2	3,315	0.06%
2020/11/25	1	31.55	0	0.00	31.20	1	3,292	0.03%
2020/11/24	1	31.75	6	31.60	31.65	-5	3,235	-0.15%
2020/11/23	3	31.20	6	31.48	31.95	-3	3,045	-0.10%
2020/11/20	1	29.95	0	0.00	30.20	1	2,843	0.04%
2020/11/19	1	30.70	4	30.45	30.35	-3	2,834	-0.11%
2020/11/18	0	0.00	6	30.46	30.45	-6	2,811	-0.21%
2020/11/17	0	0.00	2	30.20	30.05	-2	2,786	-0.07%
2020/11/16	2	30.05	4	30.08	30.00	-2	2,838	-0.07%
2020/11/12	0	0.00	1	29.30	29.30	-1	2,825	-0.04%
2020/11/11	1.3	29.82	3	30.02	30.00	-1.7	2,791	-0.06%
2020/11/10	3	29.98	7	29.82	29.85	-4	2,697	-0.15%
2020/11/05	0	0.00	1	28.85	28.75	-1	2,712	-0.04%
2020/11/03	201	28.73	7	28.44	28.65	194	2,729	7.11%	大買/鉅額交易
2020/11/02	5	28.05	2	28.00	28.05	3	2,762	0.11%
2020/10/30	0	0.00	1	28.35	28.15	-1	2,794	-0.04%
2020/10/29	4	28.25	0	0.00	28.40	4	2,774	0.14%
2020/10/28	0	0.00	4	28.83	28.75	-4	2,779	-0.14%
2020/10/22	1	29.10	1	29.20	29.40	0	2,968	0.00%
2020/10/20	13	29.03	0	0.00	29.15	13	3,036	0.43%
2020/10/19	0	0.00	1	28.85	28.75	-1	3,026	-0.03%
2020/10/16	1	28.80	0	0.00	28.85	1	3,060	0.03%
2020/10/15	0	0.00	5	29.14	29.05	-5	3,078	-0.16%
2020/10/14	4	29.21	4	29.26	29.15	0	3,108	0.00%
2020/10/12	1	29.05	0	0.00	29.10	1	3,197	0.03%
2020/10/06	0	0.00	10	28.83	28.75	-10	3,276	-0.31%
2020/10/05	0	0.00	5	28.50	28.40	-5	3,325	-0.15%
2020/09/29	0	0.00	3	28.20	28.30	-3	3,453	-0.09%
2020/09/28	0	0.00	3	27.80	28.30	-3	3,589	-0.08%
2020/09/25	4	27.41	2	28.15	27.25	2	3,869	0.05%
2020/09/24	17	28.14	0	0.00	28.05	17	4,006	0.42%
2020/09/23	11	28.70	2	28.65	28.55	9	4,036	0.22%
2020/09/22	3	28.98	8	29.13	28.95	-5	4,251	-0.12%
2020/09/21	2	29.50	0	0.00	29.45	2	4,412	0.05%
2020/09/17	2	29.55	5	29.80	29.90	-3	4,521	-0.07%
2020/09/16	3	29.52	0	0.00	29.50	3	4,532	0.07%
2020/09/15	3	29.67	1	29.65	29.65	2	4,594	0.04%
2020/09/14	2	29.25	7	29.45	29.50	-5	4,750	-0.11%
2020/09/11	12	28.67	0	0.00	28.55	12	4,866	0.25%
2020/09/09	0	0.00	2	28.90	29.30	-2	5,069	-0.04%
2020/09/08	22	29.25	1	29.30	29.30	21	5,150	0.41%
2020/09/07	0	0.00	5	29.50	29.30	-5	5,260	-0.10%
2020/09/04	0	0.00	2	28.95	29.10	-2	5,470	-0.04%
2020/09/03	3	29.43	2	29.55	29.35	1	5,531	0.02%
2020/09/01	2	29.10	4	29.18	29.15	-2	5,690	-0.04%
2020/08/31	1	29.15	0	0.00	29.10	1	5,780	0.02%
2020/08/28	1	29.40	0	0.00	29.40	1	5,920	0.02%
2020/08/27	2	29.70	0	0.00	29.65	2	6,192	0.03%
2020/08/26	0	0.00	3	29.38	29.65	-3	6,893	-0.04%
2020/08/25	1	29.65	5	29.50	29.80	-4	6,970	-0.06%
2020/08/24	37	29.18	0	0.00	29.20	37	6,975	0.53%
2020/08/21	104	29.38	17	29.31	29.25	87	7,034	1.24%	大買/
2020/08/20	4	29.48	0	0.00	29.10	4	7,055	0.06%
2020/08/19	6	30.80	0	0.00	30.60	6	7,002	0.09%
2020/08/18	7	31.62	5	31.58	31.45	2	6,951	0.03%
2020/08/17	6	31.94	5	31.90	31.95	1	6,996	0.01%
2020/08/13	3	32.18	0.9	31.85	31.85	2.1	7,177	0.03%
2020/08/12	1	32.40	3	32.05	32.15	-2	7,191	-0.03%
2020/08/11	2	32.10	0	0.00	31.75	2	7,203	0.03%
2020/08/10	0	0.00	3	32.30	32.15	-3	7,257	-0.04%
2020/08/07	7	32.01	0	0.00	31.90	7	7,338	0.10%
2020/08/06	0	0.00	5	32.34	32.20	-5	7,384	-0.07%
2020/08/05	1	32.65	3	32.63	32.55	-2	7,428	-0.03%
2020/07/31	5	32.03	3	32.13	31.90	2	8,030	0.02%
2020/07/30	4	32.16	5	32.20	32.00	-1	8,114	-0.01%
2020/07/29	2	30.68	12	30.72	31.15	-10	8,296	-0.12%
2020/07/28	1	31.30	0	0.00	30.35	1	8,465	0.01%
2020/07/27	5	31.25	5	31.38	31.20	0	8,491	0.00%
2020/07/23	1	32.30	1	32.35	32.35	0	8,495	0.00%
2020/07/22	8	32.59	1	32.55	32.65	7	8,636	0.08%
2020/07/21	1	32.20	1	32.00	32.00	0	8,655	0.00%
2020/07/20	3	31.73	10	31.59	31.65	-7	8,689	-0.08%
2020/07/17	0	0.00	2	31.88	31.75	-2	8,692	-0.02%
2020/07/16	2	32.28	2	32.60	32.15	0	8,729	0.00%
2020/07/15	1	32.45	2	32.48	32.30	-1	8,733	-0.01%
2020/07/14	3	32.40	5	32.60	32.25	-2	8,813	-0.02%
2020/07/13	3	32.62	24	32.77	32.80	-21	8,851	-0.24%
2020/07/10	2	32.40	2	32.65	32.00	0	8,986	0.00%
2020/07/09	1	33.45	6	33.29	32.90	-5	8,967	-0.06%
2020/07/08	1	33.25	5	33.26	33.30	-4	8,993	-0.04%
2020/07/07	2	34.08	1	33.35	33.65	1	9,043	0.01%
2020/07/06	13	34.31	3	34.60	34.00	10	9,022	0.11%
2020/07/03	5	33.10	15	33.16	33.40	-10	8,798	-0.11%
2020/07/02	13	31.94	20	32.17	32.40	-7	8,730	-0.08%
2020/07/01	5	31.99	3	31.82	31.60	2	8,715	0.02%
2020/06/30	8	33.73	3	33.65	33.80	5	8,505	0.06%
2020/06/29	1	33.65	4	33.50	33.50	-3	8,367	-0.04%
2020/06/23	11	34.17	0	0.00	33.85	11	8,358	0.13%
2020/06/22	2	34.10	2	34.20	34.20	0	8,367	0.00%
2020/06/19	10	34.40	4	34.85	34.80	6	8,473	0.07%
2020/06/18	3	33.97	9	34.22	34.50	-6	8,355	-0.07%
2020/06/17	7	33.99	17	33.95	33.75	-10	8,233	-0.12%
2020/06/16	5	33.40	9	33.27	33.60	-4	8,204	-0.05%
2020/06/15	24	32.76	4	33.03	32.55	20	8,277	0.24%
2020/06/12	10	32.96	6	32.83	33.25	4	8,262	0.05%
2020/06/11	8	33.71	6	33.70	33.45	2	8,238	0.02%
2020/06/10	0	0.00	129	33.40	33.35	-129	8,093	-1.59%	大賣/鉅額交易
2020/06/09	5	33.26	26	33.35	33.10	-21	8,205	-0.26%
2020/06/08	16	33.60	6.5	33.58	33.65	9.5	8,314	0.11%
2020/06/05	10	33.50	3	33.23	33.35	7	8,602	0.08%
2020/06/04	8	33.20	1	32.90	32.90	7	8,829	0.08%
2020/06/03	19	33.27	72	33.30	33.25	-53	8,871	-0.60%
2020/06/02	75	34.37	24	34.25	34.05	51	8,641	0.59%
2020/06/01	0	0.00	12	31.69	32.15	-12	8,011	-0.15%
2020/05/29	0	0.00	6	31.07	30.90	-6	7,960	-0.08%
2020/05/28	7	31.31	2.2	31.32	30.90	4.8	7,960	0.06%
2020/05/27	5	31.69	0	0.00	31.55	5	7,943	0.06%
2020/05/25	1	31.30	2	30.90	31.50	-1	7,894	-0.01%
2020/05/22	2	31.58	1	31.35	31.40	1	7,883	0.01%
2020/05/21	1	32.00	4	31.95	32.05	-3	7,858	-0.04%
2020/05/20	0	0.00	6	30.95	31.10	-6	7,707	-0.08%
2020/05/19	0	0.00	3	30.73	30.45	-3	7,691	-0.04%
2020/05/18	7	30.41	0	0.00	30.25	7	7,642	0.09%
2020/05/15	6	31.41	5	31.17	30.80	1	7,614	0.01%
2020/05/14	4	31.85	11	31.79	31.15	-7	7,541	-0.09%
2020/05/13	12	32.36	2	32.28	32.40	10	7,448	0.13%
2020/05/12	2	32.30	6	32.37	32.30	-4	7,429	-0.05%
2020/05/11	29	32.74	11	32.85	32.55	18	7,377	0.24%
2020/05/08	3	32.03	22	32.03	32.20	-19	7,245	-0.26%
2020/05/07	27	32.03	5	31.93	31.60	22	7,055	0.31%
2020/05/06	10	31.52	4	31.70	31.75	6	6,778	0.09%
2020/05/05	9	31.76	9	32.21	32.00	0	6,687	0.00%
2020/05/04	4	31.70	50	31.41	31.50	-46	6,462	-0.71%
2020/04/30	0	0.00	2	30.50	30.70	-2	6,301	-0.03%
2020/04/29	9	30.13	6	30.31	30.15	3	6,271	0.05%
2020/04/28	11	30.12	0	0.00	30.10	11	6,275	0.18%
2020/04/27	1	30.25	12	30.28	30.35	-11	6,328	-0.17%
2020/04/24	8	29.39	4	29.31	29.30	4	6,208	0.06%
2020/04/23	10	28.77	4	28.81	28.55	6	6,138	0.10%
2020/04/22	0	0.00	45	28.20	28.80	-45	6,075	-0.74%
2020/04/21	1	29.50	0	0.00	28.60	1	6,050	0.02%
2020/04/20	1	29.70	5	29.45	29.30	-4	5,994	-0.07%
2020/04/17	6	29.23	0	0.00	29.00	6	5,936	0.10%
2020/04/16	0	0.00	5	29.10	29.25	-5	5,879	-0.09%
2020/04/15	6	29.03	4	29.55	29.60	2	5,868	0.03%
2020/04/14	0	0.00	1	28.45	28.55	-1	5,710	-0.02%
2020/04/13	3	28.05	2	27.90	27.90	1	5,703	0.02%
2020/04/10	10	28.52	3	28.47	28.45	7	5,665	0.12%
2020/04/09	0	0.00	2	29.25	29.25	-2	5,567	-0.04%
2020/04/08	0	0.00	3	28.17	28.35	-3	5,455	-0.05%
2020/04/07	0	0.00	10	27.29	27.55	-10	5,460	-0.18%
2020/04/06	5	26.81	9	26.83	26.75	-4	5,338	-0.07%
2020/03/31	0	0.00	1	26.70	26.60	-1	5,317	-0.02%
2020/03/30	0	0.00	1	26.60	26.60	-1	5,286	-0.02%
2020/03/27	4	26.45	1	27.10	26.15	3	5,279	0.06%
2020/03/26	0	0.00	1	26.95	26.60	-1	5,191	-0.02%
2020/03/25	13	26.71	103	26.72	26.55	-90	5,159	-1.74%	大賣/
2020/03/24	1	25.80	12	26.19	25.80	-11	5,009	-0.22%
2020/03/23	2	25.00	1	25.30	25.20	1	4,975	0.02%
2020/03/20	9	25.38	28	25.85	25.95	-19	5,061	-0.38%
2020/03/19	19	23.54	6	22.93	24.30	13	4,986	0.26%
2020/03/18	0	0.00	3	25.97	25.00	-3	4,972	-0.06%
2020/03/17	111	25.40	1	25.55	25.45	110	4,949	2.22%	大買/鉅額交易
2020/03/16	6	26.48	6	27.38	25.50	0	4,935	0.00%
2020/03/13	7	25.79	10	25.67	26.95	-3	4,851	-0.06%
2020/03/12	11	28.55	9	28.47	28.10	2	4,697	0.04%
2020/03/11	23	30.53	1	30.80	29.80	22	4,571	0.48%
2020/03/10	1	31.35	4	31.33	32.50	-3	4,266	-0.07%
2020/03/09	2	31.30	7	30.96	30.70	-5	4,076	-0.12%
2020/03/06	0	0.00	6	30.61	30.55	-6	3,927	-0.15%
2020/02/26	2	30.50	1	30.60	30.45	1	4,107	0.02%
2020/02/24	2	31.03	0	0.00	31.00	2	4,323	0.05%
2020/02/20	5	31.40	0	0.00	31.25	5	4,427	0.11%
2020/02/18	1	31.45	0	0.00	31.25	1	4,850	0.02%
2020/02/17	5	30.90	0	0.00	30.75	5	5,074	0.10%
2020/02/14	0	0.00	1	31.05	31.05	-1	5,331	-0.02%
2020/02/12	0	0.00	2	30.70	30.75	-2	6,180	-0.03%
2020/02/04	2	29.35	0	0.00	29.55	2	7,664	0.03%
2020/02/03	3	28.60	0	0.00	28.90	3	7,674	0.04%
2020/01/31	2	30.40	6	30.14	30.00	-4	7,640	-0.05%
2020/01/30	10	30.03	0	0.00	29.95	10	7,627	0.13%
2020/01/20	8	33.42	1	33.30	33.25	7	7,551	0.09%
2020/01/17	0	0.00	1	34.00	33.85	-1	7,551	-0.01%
2020/01/15	5	34.00	0	0.00	33.90	5	7,683	0.07%
2020/01/14	0	0.00	1	34.30	34.15	-1	7,714	-0.01%
2020/01/13	1	34.10	0	0.00	34.15	1	7,759	0.01%
2020/01/10	1	33.50	0	0.00	34.00	1	7,806	0.01%
2020/01/09	0	0.00	13	34.04	34.25	-13	7,821	-0.17%
2020/01/08	0	0.00	5	32.15	32.60	-5	7,834	-0.06%
2020/01/07	2	32.75	0	0.00	32.70	2	7,993	0.03%
2020/01/06	6	33.53	0	0.00	33.40	6	8,007	0.07%
2020/01/03	2	34.15	3.8	34.25	34.20	-1.8	8,018	-0.02%
2020/01/02	4	34.48	1	34.65	34.55	3	8,026	0.04%
2019/12/31	5	34.41	0	0.00	34.25	5	8,043	0.06%
2019/12/30	0	0.00	2	35.25	35.10	-2	7,973	-0.03%
2019/12/26	10	34.30	0	0.00	34.40	10	7,974	0.13%
2019/12/24	1	34.65	0	0.00	34.60	1	8,197	0.01%
2019/12/20	5	35.20	1	35.85	35.20	4	8,280	0.05%
2019/12/19	0	0.00	0.2	35.50	35.55	-0.2	8,291	0.00%
2019/12/18	2	35.90	7	35.86	35.90	-5	8,293	-0.06%
2019/12/17	0	0.00	3.2	36.36	36.25	-3.2	8,288	-0.04%
2019/12/16	7	35.24	3	35.40	35.55	4	8,217	0.05%
2019/12/13	10	36.42	3	36.47	35.30	7	8,241	0.08%
2019/12/12	6	35.81	31	35.85	35.85	-25	8,124	-0.31%
2019/12/11	14	35.58	1	35.70	35.45	13	8,152	0.16%
2019/12/09	0	0.00	4	35.34	35.15	-4	8,308	-0.05%
2019/12/06	5	34.94	5	34.95	34.85	0	8,344	0.00%
2019/12/05	2	34.93	1	34.95	35.20	1	8,441	0.01%
2019/12/04	2	35.00	8	34.96	35.05	-6	8,507	-0.07%
2019/12/03	10	34.10	0	0.00	34.20	10	8,557	0.12%
2019/11/29	4	34.51	3	34.28	34.25	1	8,695	0.01%
2019/11/28	42	35.21	1	35.70	35.20	41	8,632	0.47%
2019/11/27	1	35.60	0	0.00	35.45	1	8,629	0.01%
2019/11/26	0	0.00	6	35.70	35.80	-6	8,686	-0.07%
2019/11/25	2	35.38	2	35.73	35.65	0	8,679	0.00%
2019/11/22	0	0.00	2	35.45	35.15	-2	8,752	-0.02%
2019/11/21	6	35.88	0.1	35.95	36.00	5.9	8,769	0.07%
2019/11/20	6	36.55	11	36.55	36.95	-5	8,683	-0.06%
2019/11/19	17	36.62	1.1	36.81	37.10	15.9	8,699	0.18%
2019/11/18	1	36.85	11	36.46	36.75	-10	8,677	-0.12%
2019/11/15	10	37.54	8.8	37.50	36.25	1.2	8,639	0.01%
2019/11/14	4.2	36.45	4	37.70	36.70	0.2	8,431	0.00%
2019/11/13	6	38.28	3.2	37.96	37.80	2.8	8,297	0.03%
2019/11/12	15	37.44	9	37.87	38.00	6	8,142	0.07%
2019/11/11	3	36.12	9.2	36.22	35.95	-6.2	7,823	-0.08%
2019/11/08	45	34.51	36.1	35.23	35.80	9	7,792	0.11%
2019/11/07	21	32.37	20.8	32.77	33.40	0.2	7,242	0.00%
2019/11/05	1	30.80	0	0.00	30.50	1	7,313	0.01%
2019/11/04	0	0.00	12	30.76	30.80	-12	7,415	-0.16%
2019/11/01	0	0.00	9	30.03	30.55	-9	7,566	-0.12%
2019/10/31	0	0.00	2	30.15	30.20	-2	7,695	-0.03%
2019/10/30	0	0.00	8	30.70	30.65	-8	7,713	-0.10%
2019/10/29	3	30.43	0.1	30.30	30.30	2.9	7,851	0.04%
2019/10/28	8	31.05	0	0.00	30.70	8	7,960	0.10%
2019/10/25	2	31.10	0	0.00	31.20	2	8,022	0.02%
2019/10/24	0	0.00	2	31.60	31.70	-2	8,071	-0.02%
2019/10/23	0	0.00	1	31.20	31.45	-1	8,127	-0.01%
2019/10/22	0	0.00	4	30.68	30.75	-4	8,168	-0.05%
2019/10/21	11	31.08	0	0.00	31.00	11	8,206	0.13%
2019/10/17	2	31.30	0	0.00	31.45	2	8,213	0.02%
2019/10/16	2	30.35	2	30.80	30.80	0	8,214	0.00%
2019/10/15	3	30.78	3	31.50	30.65	0	8,252	0.00%
2019/10/14	0	0.00	0.2	31.90	31.90	-0.2	8,173	0.00%
2019/10/09	2.3	32.02	7	32.09	32.30	-4.7	8,148	-0.06%
2019/10/08	5	32.50	11	32.50	32.70	-6	8,159	-0.07%
2019/10/07	0	0.00	1	32.05	32.40	-1	8,202	-0.01%
2019/10/04	3	32.70	1	32.30	32.30	2	8,180	0.02%
2019/10/03	0	0.00	5	32.65	32.45	-5	8,173	-0.06%
2019/10/02	2	32.75	10	32.53	32.95	-8	8,198	-0.10%
2019/10/01	4	31.90	1	32.40	32.95	3	8,163	0.04%
2019/09/27	12.2	32.15	15	31.64	31.55	-2.8	8,072	-0.04%
2019/09/26	2	33.45	1.5	33.47	33.45	0.5	7,933	0.01%
2019/09/25	1	32.95	5	32.74	33.20	-4	7,902	-0.05%
2019/09/24	6	33.03	2.5	33.30	33.20	3.5	7,911	0.04%
2019/09/23	11	33.53	3	33.65	33.45	8	7,902	0.10%
2019/09/20	0	0.00	3	33.13	33.40	-3	7,900	-0.04%
2019/09/19	1	33.35	0	0.00	33.10	1	7,870	0.01%
2019/09/18	9	33.17	4	33.30	33.30	5	7,826	0.06%
2019/09/17	3	33.15	3	33.08	32.80	0	7,767	0.00%
2019/09/16	1	33.65	9	33.42	33.40	-8	7,735	-0.10%
2019/09/12	5	33.65	3	33.90	34.00	2	7,669	0.03%
2019/09/11	3	32.97	1	33.35	33.45	2	7,566	0.03%
2019/09/09	7	33.34	6	33.31	32.65	1	7,367	0.01%
2019/09/06	3	32.57	4	32.95	32.90	-1	7,200	-0.01%
2019/09/05	8	32.52	12	32.39	32.50	-4	7,044	-0.06%
2019/09/04	10	32.10	5.5	31.90	32.15	4.5	6,853	0.06%
2019/09/03	1	31.15	13	31.16	31.20	-12	6,666	-0.18%
2019/09/02	11	31.13	2	31.20	31.20	9	6,637	0.14%
2019/08/29	2	30.60	1	30.60	30.70	1	6,570	0.02%
2019/08/28	1	30.20	7	30.46	30.10	-6	6,521	-0.09%
2019/08/27	13	30.69	0	0.00	30.70	13	6,492	0.20%
2019/08/26	0	0.00	2	30.35	30.25	-2	6,376	-0.03%
2019/08/23	2	30.40	0	0.00	30.00	2	6,289	0.03%
2019/08/22	0	0.00	2	30.80	30.55	-2	6,232	-0.03%
2019/08/20	0	0.00	2	30.65	30.60	-2	6,373	-0.03%
2019/08/19	5	30.00	0	0.00	30.15	5	6,273	0.08%
2019/08/16	4	29.84	1	29.75	29.60	3	6,315	0.05%
2019/08/15	1	28.30	0	0.00	29.40	1	6,208	0.02%
2019/08/14	13	29.69	8	29.52	29.10	5	6,132	0.08%
2019/08/13	11	29.92	24.8	30.33	29.60	-13.8	6,004	-0.23%
2019/08/12	23.5	30.56	9	30.95	31.50	14.5	5,745	0.25%
2019/08/08	2	28.75	21.6	28.81	28.95	-19.6	5,320	-0.37%
2019/08/07	3	27.85	4	27.79	27.70	-1	5,099	-0.02%
2019/08/06	1	28.20	0	0.00	28.25	1	4,788	0.02%
2019/08/05	2	28.50	3	28.50	28.45	-1	4,690	-0.02%
2019/08/02	1	27.65	4	27.95	27.80	-3	4,576	-0.07%
2019/07/31	2.3	28.59	6	28.88	28.65	-3.7	4,485	-0.08%
2019/07/30	0	0.00	6	28.83	28.20	-6	4,404	-0.14%
2019/07/29	5	28.65	0	0.00	28.65	5	4,356	0.11%
2019/07/26	1	28.20	0	0.00	28.20	1	4,290	0.02%
2019/07/25	0	0.00	11	27.84	28.05	-11	4,201	-0.26%
2019/07/24	1	27.50	19	27.39	27.55	-18	4,103	-0.44%
2019/07/23	0	0.00	3	26.90	26.95	-3	4,053	-0.07%
2019/07/22	2	26.50	12	26.51	26.65	-10	3,997	-0.25%
2019/07/19	2	26.25	3	26.35	26.05	-1	3,961	-0.03%
2019/07/18	7	26.10	0	0.00	26.10	7	3,956	0.18%
2019/07/17	1	25.90	1	26.20	25.90	0	3,955	0.00%
2019/07/16	0	0.00	5	25.67	25.70	-5	3,920	-0.13%
2019/07/15	2	25.10	0	0.00	25.25	2	3,895	0.05%
2019/07/12	10	25.42	0	0.00	25.30	10	3,958	0.25%
2019/07/11	0	0.00	3	25.30	25.55	-3	3,970	-0.08%
2019/07/08	0	0.00	24	24.72	24.90	-24	4,155	-0.58%
2019/07/05	5	24.55	0	0.00	24.45	5	4,362	0.11%
2019/07/04	8	24.61	0	0.00	24.55	8	4,529	0.18%
2019/07/02	3	24.55	9	24.56	24.70	-6	5,103	-0.12%
2019/07/01	2	24.35	0	0.00	24.50	2	5,257	0.04%
2019/06/28	0	0.00	1	24.00	23.85	-1	5,282	-0.02%
2019/06/24	0	0.00	3	24.30	24.25	-3	5,501	-0.05%
2019/06/20	3	24.10	0	0.00	24.15	3	5,828	0.05%
2019/06/19	1	23.70	1	23.95	23.95	0	6,047	0.00%
2019/06/18	0	0.00	1	23.40	23.40	-1	6,351	-0.02%
2019/06/17	1.6	23.47	0	0.00	23.45	1.6	6,867	0.02%
2019/06/06	5	23.53	1	24.15	23.35	4	7,564	0.05%
2019/06/05	0	0.00	2	24.50	24.35	-2	7,642	-0.03%
2019/06/03	0	0.00	6	23.28	23.50	-6	8,206	-0.07%
2019/05/31	2	23.15	23	23.17	23.30	-21	8,267	-0.25%
2019/05/29	1	22.55	2	22.43	22.35	-1	8,489	-0.01%
2019/05/28	6	22.28	0	0.00	22.80	6	8,484	0.07%
2019/05/27	20	22.54	6	22.50	22.35	14	8,381	0.17%
2019/05/24	11	23.56	0	0.00	23.50	11	8,241	0.13%
2019/05/23	5	23.63	4	23.73	23.40	1	8,245	0.01%
2019/05/22	1	24.45	3	24.35	24.55	-2	8,131	-0.02%
2019/05/21	4	24.21	0	0.00	24.15	4	8,123	0.05%
2019/05/17	20	25.09	0	0.00	24.90	20	8,034	0.25%
2019/05/16	0	0.00	6	25.98	26.10	-6	7,976	-0.08%
2019/05/14	4	25.35	11	25.06	26.00	-7	8,024	-0.09%
2019/05/13	2	25.25	26	25.49	25.20	-24	7,985	-0.30%
2019/05/10	21	26.23	24	25.92	25.95	-3	7,966	-0.04%
2019/05/09	13	26.25	0	0.00	25.95	13	7,945	0.16%
2019/05/07	2	27.00	2	26.73	26.95	0	7,867	0.00%
2019/05/06	6	26.32	0	0.00	26.20	6	7,826	0.08%
2019/05/03	5	26.90	1	27.30	27.35	4	7,787	0.05%
2019/05/02	6	26.82	0	0.00	27.10	6	7,744	0.08%
2019/04/30	1	26.50	1	26.90	26.90	0	7,734	0.00%
2019/04/29	1	26.30	0	0.00	26.70	1	7,722	0.01%
2019/04/26	1	26.90	2	27.10	27.00	-1	7,663	-0.01%
2019/04/25	0	0.00	0.8	27.00	27.15	-0.8	7,644	-0.01%
2019/04/24	2	27.00	2	27.00	26.85	0	7,630	0.00%
2019/04/23	1	27.05	7.6	26.93	27.35	-6.6	7,597	-0.09%
2019/04/22	4	27.33	12	27.40	27.10	-8	7,548	-0.11%
2019/04/19	12	27.02	2	27.13	27.55	10	7,499	0.13%
2019/04/18	4	27.35	4	26.75	26.70	0	7,487	0.00%
2019/04/17	1	27.25	0	0.00	27.40	1	7,426	0.01%
2019/04/16	1	27.55	6	27.53	27.60	-5	7,380	-0.07%
2019/04/15	13	27.58	1	27.25	27.75	12	7,365	0.16%
2019/04/12	1	27.55	0	0.00	27.45	1	7,359	0.01%
2019/04/11	8	28.54	20.1	28.86	28.30	-12.1	7,239	-0.17%
2019/04/10	0	0.00	19	28.97	29.20	-19	7,017	-0.27%
2019/04/09	7	28.55	42.2	28.69	29.05	-35.2	6,887	-0.51%
2019/04/08	12.2	28.03	16	28.29	27.90	-3.8	6,616	-0.06%
2019/04/03	13	27.43	32.8	27.30	27.20	-19.8	6,382	-0.31%
2019/04/02	5	26.75	0	0.00	26.70	5	6,251	0.08%
2019/04/01	8	26.74	12	27.02	26.90	-4	6,185	-0.06%
2019/03/29	9	26.22	5	26.35	26.20	4	6,052	0.07%
2019/03/28	26	26.48	8	26.46	26.10	18	6,048	0.30%
2019/03/27	3	26.25	2	26.38	26.45	1	6,038	0.02%
2019/03/26	8	27.28	6	27.19	26.60	2	6,024	0.03%
2019/03/25	25	26.88	140.3	26.54	26.95	-115.3	5,894	-1.96%	大賣/鉅額交易
2019/03/22	13	26.98	38	27.02	26.95	-25	5,890	-0.42%
2019/03/21	14	27.12	31	27.16	26.95	-17	5,757	-0.30%
2019/03/20	53	26.31	36	26.19	26.45	17	5,487	0.31%
2019/03/19	6	25.12	27	25.09	25.20	-21	5,169	-0.41%
2019/03/18	9	24.37	0	0.00	24.50	9	4,987	0.18%
2019/03/14	13	24.07	2	23.95	23.90	11	4,976	0.22%
2019/03/13	9.2	24.20	8	24.35	24.10	1.2	4,987	0.02%
2019/03/12	12	24.35	0	0.00	24.20	12	5,001	0.24%
2019/03/11	20	24.45	0	0.00	24.55	20	4,931	0.41%
2019/03/08	9	24.42	14	24.60	24.60	-5	5,016	-0.10%
2019/03/07	0	0.00	3	26.00	26.70	-3	4,585	-0.07%
2019/03/05	6	26.40	7	26.00	25.95	-1	4,473	-0.02%
2019/03/04	3	25.95	6	26.10	26.15	-3	4,406	-0.07%
2019/02/26	1	25.90	7	25.54	25.50	-6	4,380	-0.14%
2019/02/25	5	25.60	5	25.30	25.65	0	4,400	0.00%
2019/02/22	0	0.00	1.2	25.33	25.20	-1.2	4,471	-0.03%
2019/02/19	0	0.00	5	25.67	25.65	-5	4,860	-0.10%
2019/02/15	5	25.65	1	25.40	25.40	4	4,952	0.08%
2019/02/13	0	0.00	11	25.96	25.70	-11	5,207	-0.21%
2019/02/12	5	25.31	16	25.40	25.35	-11	5,280	-0.21%
2019/01/29	4	25.08	0	0.00	25.20	4	5,601	0.07%
2019/01/28	0	0.00	2	25.35	25.50	-2	5,683	-0.04%
2019/01/24	3.2	25.16	1	25.35	25.10	2.2	6,015	0.04%
2019/01/22	1	24.75	0	0.00	24.75	1	6,241	0.02%
2019/01/21	0	0.00	1	24.75	24.65	-1	6,294	-0.02%
2019/01/18	1.2	24.90	1	25.05	24.90	0.2	6,485	0.00%
2019/01/15	2	24.50	2	24.20	24.55	0	6,861	0.00%
2019/01/11	1.2	24.31	1	24.40	24.40	0.2	7,153	0.00%
2019/01/10	1	24.10	0	0.00	24.05	1	7,215	0.01%
2019/01/09	0	0.00	5	24.82	25.05	-5	7,208	-0.07%
2019/01/08	11	24.43	2	24.70	24.85	9	7,352	0.12%
2019/01/07	2	24.68	0	0.00	24.60	2	7,500	0.03%
2019/01/04	1	25.00	10	25.20	25.20	-9	7,669	-0.12%
2019/01/03	10	25.85	0	0.00	25.85	10	7,769	0.13%
2018/12/28	0	0.00	4	26.00	26.10	-4	7,853	-0.05%
2018/12/27	2	25.50	0	0.00	25.50	2	7,899	0.03%
2018/12/26	12	25.08	0	0.00	25.10	12	8,017	0.15%
2018/12/25	2	25.50	5	25.60	25.55	-3	8,178	-0.04%
2018/12/22	6	25.73	1	26.00	25.70	5	8,510	0.06%
2018/12/20	3.8	25.87	0	0.00	25.70	3.8	8,950	0.04%
2018/12/19	0.2	26.30	0	0.00	26.30	0.2	9,065	0.00%
2018/12/18	2	26.20	0	0.00	26.10	2	9,068	0.02%
2018/12/17	6	26.86	75	26.77	26.30	-69	9,002	-0.77%
2018/12/14	6	27.10	0	0.00	27.05	6	8,877	0.07%
2018/12/13	2	27.95	3	28.00	27.80	-1	8,790	-0.01%
2018/12/12	104	28.34	12	28.34	28.30	92	8,790	1.05%	大買/
2018/12/11	0	0.00	6	27.92	27.75	-6	8,667	-0.07%
2018/12/10	101	27.45	0	0.00	27.50	101	8,747	1.15%	大買/鉅額交易
2018/12/07	14	27.30	0	0.00	27.30	14	8,732	0.16%
2018/12/06	0	0.00	5	27.39	27.60	-5	8,638	-0.06%
2018/12/05	1	27.50	0.5	27.45	27.45	0.5	8,530	0.01%
2018/12/04	2	28.20	0	0.00	28.20	2	8,440	0.02%
2018/12/03	3.2	28.49	18	28.35	28.05	-14.8	8,336	-0.18%
2018/11/30	0	0.00	1.5	27.10	27.30	-1.5	8,115	-0.02%
2018/11/29	0.5	26.50	0	0.00	26.70	0.5	8,013	0.01%
2018/11/28	0	0.00	3	26.65	26.65	-3	7,944	-0.04%
2018/11/27	0	0.00	4	26.69	26.85	-4	7,892	-0.05%
2018/11/23	1	25.85	1	25.50	25.70	0	7,765	0.00%
2018/11/22	5	26.40	1	26.20	26.20	4	7,691	0.05%
2018/11/21	0	0.00	1	26.95	27.00	-1	7,645	-0.01%
2018/11/20	6.4	26.69	6	27.07	26.55	0.4	7,541	0.00%
2018/11/19	0	0.00	9	26.89	26.75	-9	7,343	-0.12%
2018/11/16	1.2	25.85	7	26.09	26.20	-5.8	7,267	-0.08%
2018/11/15	0	0.00	2	26.83	26.90	-2	7,149	-0.03%
2018/11/14	5	26.95	1	26.70	26.70	4	7,168	0.06%
2018/11/13	5	27.25	61.7	27.10	27.20	-56.7	7,135	-0.80%
2018/11/12	7	26.95	0	0.00	26.80	7	7,010	0.10%
2018/11/09	0	0.00	2.5	25.92	26.15	-2.5	6,859	-0.04%
2018/11/08	2	26.30	2	26.23	25.80	0	6,755	0.00%
2018/11/06	3.5	25.32	3	25.68	25.25	0.5	6,595	0.01%
2018/11/05	1.2	25.08	3	24.63	25.10	-1.8	6,425	-0.03%
2018/11/02	6	24.53	4	24.56	24.60	2	6,305	0.03%
2018/11/01	2	23.45	14	23.30	23.45	-12	6,071	-0.20%
2018/10/30	3.5	21.02	0	0.00	20.20	3.5	5,841	0.06%
2018/10/29	0	22.35	0	0.00	22.35	0	5,637	0.00%
2018/10/26	0	0.00	8	23.30	23.35	-8	5,586	-0.14%
2018/10/17	1	23.50	9	23.42	23.50	-8	5,384	-0.15%
2018/10/16	1	22.95	6	22.86	22.85	-5	5,212	-0.10%
2018/10/15	53	23.61	3	23.88	23.60	50	5,116	0.98%
2018/10/12	5.2	23.65	1	22.70	23.50	4.2	5,047	0.08%
2018/10/11	2	22.28	3	21.85	22.50	-1	4,911	-0.02%
2018/10/09	6	23.55	2	23.50	23.60	4	4,725	0.08%
2018/10/08	3	23.20	8	23.13	23.25	-5	4,622	-0.11%
2018/10/05	10	23.90	15	22.82	22.60	-5	4,572	-0.11%
2018/10/04	31	24.25	31	23.94	24.10	0	4,445	0.00%
2018/10/03	30	24.25	34	24.21	24.25	-4	4,271	-0.09%
2018/10/02	3	24.30	1	24.20	23.65	2	4,050	0.05%
2018/10/01	6	23.83	7	23.85	23.80	-1	3,895	-0.03%
2018/09/28	9	23.20	3	23.60	23.65	6	3,853	0.16%
2018/09/27	3	23.33	4	23.46	23.50	-1	3,837	-0.03%
2018/09/26	3	23.88	7	23.83	23.45	-4	3,783	-0.11%
2018/09/25	5	23.55	21	23.66	23.90	-16	3,659	-0.44%
2018/09/21	2	23.03	27	23.26	23.40	-25	3,469	-0.72%
2018/09/20	1	23.00	15	23.16	22.85	-14	3,252	-0.43%
2018/09/19	6	22.80	9	22.81	22.85	-3	3,122	-0.10%
2018/09/18	26	22.80	31	22.68	22.60	-5	3,030	-0.16%
2018/09/17	5	20.95	2	21.88	21.90	3	2,783	0.11%
2018/09/14	2	20.35	1	20.70	20.35	1	2,841	0.04%
2018/09/13	3	20.00	0	0.00	20.05	3	3,146	0.10%
2018/09/11	2	20.25	0	0.00	20.40	2	3,205	0.06%
2018/09/07	1	21.30	0	0.00	20.85	1	3,315	0.03%
2018/09/06	25	21.69	26	21.95	21.60	-1	3,284	-0.03%
2018/09/05	1	21.05	0	0.00	21.15	1	3,148	0.03%
2018/09/04	0	0.00	2	21.03	21.05	-2	3,237	-0.06%
2018/08/23	0	0.00	1	21.25	21.15	-1	3,747	-0.03%
2018/08/22	1	21.25	0	0.00	21.20	1	3,816	0.03%
2018/08/21	5	21.00	1	21.10	21.05	4	3,919	0.10%
2018/08/16	2	21.15	1	21.15	21.25	1	4,048	0.02%
2018/08/15	10	21.45	10	21.40	21.40	0	4,052	0.00%
2018/08/14	3	21.85	0	0.00	21.85	3	4,217	0.07%
2018/08/13	1	21.75	12	21.89	21.75	-11	4,299	-0.26%
2018/08/10	15	22.85	15	22.69	22.60	0	4,250	0.00%
2018/08/09	10	23.05	0	0.00	23.00	10	4,234	0.24%
2018/08/08	0	0.00	2	23.40	23.25	-2	4,258	-0.05%
2018/08/07	1	23.15	0	0.00	23.25	1	4,288	0.02%
2018/08/06	0	0.00	1	23.25	23.00	-1	4,307	-0.02%
2018/08/02	2	22.25	0	0.00	22.15	2	4,343	0.05%
2018/07/31	0	0.00	2	22.45	22.40	-2	4,772	-0.04%
2018/07/30	0	0.00	2	22.30	22.30	-2	4,792	-0.04%
2018/07/25	0	0.00	1	22.45	22.30	-1	4,908	-0.02%
2018/07/24	0	0.00	6	22.17	22.30	-6	4,953	-0.12%
2018/07/23	1	22.05	0	0.00	22.10	1	4,981	0.02%
2018/07/19	0	0.00	8	23.00	22.75	-8	5,139	-0.16%
2018/07/13	5	22.30	1	22.35	22.35	4	5,420	0.07%
2018/07/12	0	0.00	3	22.50	22.35	-3	5,446	-0.06%
2018/07/11	0	0.00	5	21.95	21.80	-5	5,444	-0.09%
2018/07/10	0	0.00	35	21.90	21.75	-35	5,486	-0.64%
2018/07/06	2	21.08	0	0.00	21.30	2	5,541	0.04%
2018/07/05	2	21.45	8	21.82	21.30	-6	5,561	-0.11%
2018/07/04	36	22.15	0	0.00	22.15	36	5,542	0.65%
2018/07/03	2	22.63	0	0.00	22.55	2	5,535	0.04%
2018/07/02	1	23.00	1	23.40	23.10	0	5,542	0.00%
2018/06/29	2	23.28	2	23.55	23.05	0	5,572	0.00%
2018/06/28	3	23.10	0	0.00	23.05	3	5,562	0.05%
2018/06/27	6	23.63	0	0.00	23.30	6	5,630	0.11%
2018/06/26	5	23.47	8	23.43	23.55	-3	5,699	-0.05%
2018/06/25	4	24.00	15	23.98	23.55	-11	5,702	-0.19%
2018/06/22	0	0.00	21	23.87	24.80	-21	5,558	-0.38%
2018/06/20	1	22.20	0	0.00	22.15	1	5,330	0.02%
2018/06/19	7	22.73	0	0.00	22.85	7	5,356	0.13%
2018/06/15	2	23.30	5	23.15	23.20	-3	5,359	-0.06%
2018/06/14	3	22.73	1	22.60	22.60	2	5,320	0.04%
2018/06/13	0	0.00	1	23.30	22.95	-1	5,431	-0.02%
2018/06/12	13	23.46	5	23.29	23.00	8	5,734	0.14%
2018/06/08	1	22.85	1	22.85	22.85	0	5,676	0.00%
2018/06/07	0	0.00	2	22.93	22.75	-2	5,763	-0.03%
2018/06/06	0	0.00	1	22.50	22.65	-1	5,743	-0.02%
2018/06/05	3	22.38	1	22.35	22.20	2	5,765	0.03%
2018/06/04	0	0.00	1	22.00	21.95	-1	5,680	-0.02%
2018/06/01	0	0.00	6	21.94	21.80	-6	5,661	-0.11%
2018/05/31	4	22.01	1	21.95	22.00	3	5,661	0.05%
2018/05/30	1	21.80	1	22.05	22.00	0	5,602	0.00%
2018/05/29	5	22.04	1	22.20	22.20	4	5,563	0.07%
2018/05/25	6	21.93	7	21.81	21.70	-1	5,514	-0.02%
2018/05/24	0	0.00	1	21.70	21.70	-1	5,436	-0.02%
2018/05/22	12	21.86	6	21.68	21.60	6	5,416	0.11%
2018/05/21	2	21.80	1	21.40	21.95	1	5,258	0.02%
2018/05/18	1	20.70	1	20.70	20.75	0	5,210	0.00%
2018/05/17	2	20.85	12	20.78	20.75	-10	5,240	-0.19%
2018/05/15	2	21.28	8	21.26	21.10	-6	5,266	-0.11%
2018/05/14	0	0.00	3	21.55	21.40	-3	5,442	-0.06%
2018/05/11	11	21.76	0	0.00	21.75	11	5,436	0.20%
2018/05/10	7	22.21	2	22.30	22.30	5	5,382	0.09%
2018/05/09	40	22.18	16	22.11	22.25	24	5,354	0.45%
2018/05/08	6	21.37	15	21.68	22.05	-9	5,160	-0.17%
2018/05/04	6	21.15	3	21.20	21.00	3	5,025	0.06%
2018/05/02	6	20.98	14	20.97	20.95	-8	5,090	-0.16%
2018/04/30	0	0.00	2	20.50	20.65	-2	5,084	-0.04%
2018/04/27	6	20.45	2	20.43	20.35	4	5,081	0.08%
2018/04/26	1	20.65	9	20.72	20.30	-8	5,077	-0.16%
2018/04/25	14	19.96	12	20.23	20.55	2	5,055	0.04%
2018/04/24	2	21.08	5	21.35	20.95	-3	4,979	-0.06%
2018/04/23	0	0.00	42	22.11	22.05	-42	4,942	-0.85%
2018/04/20	11	22.05	3	22.03	22.05	8	5,095	0.16%
2018/04/19	7	22.27	0	0.00	22.30	7	5,031	0.14%
2018/04/18	1	22.75	8	22.63	22.60	-7	4,983	-0.14%
2018/04/17	8	22.70	1	22.75	22.70	7	4,968	0.14%
2018/04/16	10	22.90	0	0.00	22.85	10	5,011	0.20%
2018/04/13	17	23.17	70	23.11	23.10	-53	4,987	-1.06%
2018/04/11	0	0.00	5	23.60	23.50	-5	5,006	-0.10%
2018/04/10	10	23.43	0	0.00	23.35	10	5,091	0.20%
2018/04/09	0	0.00	9	23.68	23.55	-9	5,137	-0.18%
2018/04/03	4	23.90	5	23.90	23.85	-1	5,145	-0.02%
2018/04/02	5	23.90	0	0.00	23.85	5	5,155	0.10%
2018/03/31	2	24.05	6	24.02	24.05	-4	5,160	-0.08%
2018/03/29	0	0.00	20	23.50	23.05	-20	5,105	-0.39%
2018/03/28	20	23.65	0	0.00	23.30	20	4,980	0.40%
2018/03/27	0	0.00	10	23.40	23.50	-10	4,916	-0.20%
2018/03/26	4	23.48	4	23.50	23.40	0	4,863	0.00%
2018/03/23	12	23.50	3	23.63	23.70	9	4,814	0.19%
2018/03/22	2	24.70	1	24.70	24.35	1	4,761	0.02%
2018/03/21	12	24.86	10	24.75	24.65	2	4,805	0.04%
2018/03/20	3	24.90	0	0.00	24.85	3	5,135	0.06%
2018/03/19	20	25.08	9	25.13	25.05	11	5,212	0.21%
2018/03/16	10	25.85	45	25.82	25.70	-35	5,125	-0.68%
2018/03/15	6	26.05	0	0.00	25.80	6	4,877	0.12%
2018/03/13	2	26.65	0	0.00	26.20	2	5,199	0.04%
2018/03/12	5	26.45	0	0.00	26.50	5	5,211	0.10%
2018/03/09	10	26.10	1	26.10	26.05	9	5,250	0.17%
2018/03/08	55	25.59	1	25.65	25.55	54	5,441	0.99%
2018/03/02	0	0.00	15	25.40	25.40	-15	6,230	-0.24%
2018/03/01	0	0.00	1	25.55	25.55	-1	6,259	-0.02%
2018/02/22	10	24.65	0	0.00	24.75	10	6,560	0.15%
2018/02/21	1	24.20	2	24.43	24.35	-1	6,604	-0.02%
2018/02/09	11	23.36	1	23.80	23.80	10	6,734	0.15%
2018/02/08	5	24.40	6	24.83	24.30	-1	6,911	-0.01%
2018/02/07	10	24.45	33	24.45	24.50	-23	7,146	-0.32%
2018/02/06	5	23.95	16	23.75	23.75	-11	7,212	-0.15%
2018/02/05	6	26.18	5	26.10	26.15	1	7,178	0.01%
2018/02/02	1	26.50	0	0.00	26.60	1	7,402	0.01%
2018/01/31	12	26.68	10	26.65	26.65	2	7,576	0.03%
2018/01/30	2	26.80	0	0.00	26.90	2	7,702	0.03%
2018/01/29	0	0.00	12	26.86	26.75	-12	7,807	-0.15%
2018/01/26	5	26.85	6	26.78	26.55	-1	8,327	-0.01%
2018/01/25	3	27.25	0	0.00	26.85	3	8,491	0.04%
2018/01/24	11	26.95	7	26.89	26.90	4	8,492	0.05%
2018/01/22	10	26.90	18	26.82	26.75	-8	8,664	-0.09%
2018/01/18	5	27.00	5	27.05	27.00	0	9,298	0.00%
2018/01/17	2	27.35	22	27.09	27.05	-20	9,505	-0.21%
2018/01/16	20	27.11	18	27.01	27.30	2	9,568	0.02%
2018/01/15	5	26.40	1	26.35	26.35	4	9,558	0.04%
2018/01/12	7	26.47	5	26.46	26.25	2	9,622	0.02%
2018/01/11	1	26.15	8	26.10	26.10	-7	9,681	-0.07%
2018/01/10	24	26.08	6	26.22	26.05	18	9,769	0.18%
2018/01/09	16	26.80	10	26.75	26.75	6	9,912	0.06%
2018/01/08	2	26.95	4	26.90	26.85	-2	10,189	-0.02%
2018/01/05	11	26.90	0	0.00	26.90	11	10,569	0.10%
2018/01/04	205	27.15	17	27.12	27.05	188	10,909	1.72%	大買/鉅額交易
2018/01/03	25	26.66	10	26.78	26.65	15	11,278	0.13%
2018/01/02	21	26.45	5	26.70	26.40	16	12,507	0.13%