宏盛 (2534)-國泰-館前券商分點個股進出

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

宏盛

(2534)

可現股當沖

股價
27.30
漲跌
▲0.05
漲幅
+0.18%
成交量
6,159張
產業
上市營建類股
189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

宏盛 (2534)籌碼相關－國泰-館前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	5.1	26.28	5.2	26.77	27.30	-0.1	1,642	-0.01%
2024/04/29	0.1	27.00	29.3	26.96	27.25	-29.2	1,542	-1.89%
2024/04/26	4.1	25.77	4	25.68	25.85	0.1	1,387	0.00%
2024/04/25	13	25.13	6	25.09	25.30	7	1,254	0.56%
2024/04/24	3	24.00	7	24.16	24.30	-4	1,135	-0.35%
2024/04/23	7.2	24.20	8	24.21	24.25	-0.8	1,112	-0.07%
2024/04/22	9	23.90	22.1	23.97	24.10	-13.1	1,070	-1.23%
2024/04/19	10.2	23.36	0	0.00	23.40	10.2	977	1.04%
2024/04/18	14	23.54	16	23.68	23.80	-2	943	-0.21%
2024/04/17	2.1	22.91	0	0.00	23.10	2.1	886	0.24%
2024/04/16	10.5	22.79	3	22.45	22.90	7.5	875	0.86%
2024/04/15	0	0.00	4	23.90	23.70	-4	829	-0.48%
2024/04/12	3.4	22.97	4	23.34	23.55	-0.6	794	-0.08%
2024/04/11	1	23.20	1	23.30	23.20	0	767	0.00%
2024/04/10	4	23.43	42	23.30	23.25	-38	744	-5.11%
2024/04/09	3	23.35	4	23.24	23.20	-1	718	-0.14%
2024/04/08	3	23.10	2	23.25	23.30	1	686	0.15%
2024/04/03	8	22.77	25	22.76	22.85	-17	641	-2.64%
2024/04/02	5.1	22.40	7	22.48	22.55	-1.9	602	-0.32%
2024/04/01	11	22.30	5.1	22.18	22.35	5.9	577	1.02%
2024/03/28	3.1	21.85	3	21.83	21.70	0	546	0.01%
2024/03/27	10	21.20	11.1	21.33	21.50	-1.1	537	-0.21%
2024/03/26	0	21.10	0	0.00	21.10	0	519	0.00%
2024/03/25	5	21.15	0.1	21.15	21.15	4.9	525	0.94%
2024/03/22	10	21.05	0	0.00	21.10	10	526	1.90%
2024/03/21	6	21.19	0	0.00	21.15	6	531	1.13%
2024/03/20	0	20.90	0	0.00	20.90	0	538	0.00%
2024/03/19	0	20.90	0	0.00	20.90	0	548	0.00%
2024/03/18	0	20.80	0	0.00	20.90	0	552	0.00%
2024/03/15	31	20.85	0	0.00	20.80	31	553	5.61%
2024/03/14	10	20.98	0	0.00	21.05	10	556	1.80%
2024/03/13	0	0.00	10	21.08	21.00	-10	566	-1.76%
2024/03/12	1	21.20	0	0.00	21.25	1	570	0.18%
2024/03/08	0	21.00	1	20.90	20.90	-1	566	-0.17%
2024/03/07	13	21.24	3	21.30	21.25	10	550	1.81%
2024/03/06	0	20.85	0	0.00	20.90	0	529	0.00%
2024/03/05	10	20.35	0	0.00	20.65	10	515	1.94%
2024/03/04	1	20.20	0	0.00	20.25	1	487	0.21%
2024/03/01	13	20.20	1	20.20	20.15	12	486	2.47%
2024/02/29	0	20.10	9.7	20.14	20.10	-9.7	485	-1.99%
2024/02/27	2	20.00	0	0.00	20.05	2	488	0.41%
2024/02/26	0	0.00	0.1	20.10	20.20	-0.1	500	-0.01%
2024/02/23	0	0.00	2	20.15	20.10	-2	511	-0.39%
2024/02/22	0	0.00	5	20.20	20.15	-5	531	-0.94%
2024/02/21	0.1	20.10	0	0.00	20.15	0.1	532	0.03%
2024/02/20	5	20.10	0	0.00	20.05	5	532	0.94%
2024/02/19	0	0.00	16	20.00	20.10	-16	532	-3.01%
2024/02/15	0	0.00	0	19.85	19.95	0	549	-0.01%
2024/02/05	0.1	19.80	0	0.00	19.95	0.1	553	0.01%
2024/02/02	1.1	19.87	0	0.00	19.90	1.1	554	0.20%
2024/01/29	2	19.80	0	20.05	19.95	2	562	0.35%
2024/01/26	0	0.00	4	19.80	20.05	-4	551	-0.72%
2024/01/25	0	0.00	42	19.81	19.80	-42	562	-7.46%
2024/01/19	1.1	19.45	0	0.00	19.75	1.1	564	0.19%
2024/01/18	0	19.70	0	0.00	19.65	0	559	0.00%
2024/01/17	5.1	19.80	0	0.00	19.90	5.1	551	0.92%
2024/01/16	0.1	20.10	1	20.05	20.05	-1	545	-0.17%
2024/01/11	1	20.05	0	0.00	20.05	1	560	0.18%
2024/01/10	0	20.05	0	0.00	20.05	0	638	0.00%
2024/01/09	1	20.30	1.9	20.22	20.15	-0.9	643	-0.13%
2024/01/08	1	20.50	1	20.50	20.45	0	637	0.01%
2024/01/05	1	20.45	0.2	20.45	20.55	0.9	639	0.14%
2024/01/04	0.1	20.25	0	0.00	20.20	0.1	624	0.01%
2024/01/02	10	20.43	0	0.00	20.35	10	623	1.60%
2023/12/29	1	20.30	0	0.00	20.25	1	620	0.16%
2023/12/28	4	20.45	1	20.30	20.40	3	628	0.48%
2023/12/27	0.1	20.40	0	0.00	20.40	0.1	625	0.01%
2023/12/26	1	20.30	2	20.35	20.40	-1	621	-0.16%
2023/12/21	1.1	20.15	6	20.18	20.15	-4.9	625	-0.79%
2023/12/19	0	20.25	0	0.00	20.30	0	615	0.00%
2023/12/18	0.1	20.30	0	0.00	20.40	0.1	612	0.02%
2023/12/15	10	20.40	10	20.40	20.20	0	602	0.00%
2023/12/14	2	20.45	0	0.00	20.55	2	586	0.34%
2023/12/12	0	0.00	0.1	20.40	20.35	-0.1	557	-0.01%
2023/12/07	0.1	20.20	0	0.00	20.35	0.1	532	0.02%
2023/12/05	0.1	20.50	0	0.00	20.50	0.1	522	0.01%
2023/11/30	0	0.00	2	20.40	20.35	-2	512	-0.39%
2023/11/29	0	20.30	2	20.35	20.35	-2	511	-0.38%
2023/11/27	4	20.34	0	0.00	20.35	4	513	0.78%
2023/11/24	0	20.40	0	0.00	20.45	0	512	0.00%
2023/11/22	1.3	20.48	0	0.00	20.50	1.3	497	0.26%
2023/11/21	1	20.10	0	0.00	20.30	1	485	0.21%
2023/11/15	0	0.00	10	19.65	19.70	-10	533	-1.87%
2023/11/10	1	19.10	0	0.00	19.00	1	622	0.16%
2023/11/09	0	19.05	0	0.00	19.00	0	650	0.00%
2023/11/08	0	18.90	0	0.00	19.00	0	680	0.00%
2023/11/07	0	0.00	0	18.65	18.70	0	686	0.00%
2023/11/06	1	18.50	0	0.00	18.65	1	695	0.14%
2023/11/02	0	18.50	1	18.25	18.40	-1	700	-0.14%
2023/10/27	0.1	18.20	0	0.00	18.00	0.1	746	0.01%
2023/10/26	1.2	18.08	0	0.00	18.05	1.2	749	0.16%
2023/10/24	0	18.15	0	0.00	18.10	0	766	0.00%
2023/10/20	0.3	17.88	0	0.00	18.10	0.3	801	0.03%
2023/10/19	1.2	18.11	0	0.00	18.00	1.2	814	0.14%
2023/10/18	4.2	18.06	0	0.00	18.35	4.2	826	0.51%
2023/10/17	0	18.80	1	18.80	18.75	-1	808	-0.12%
2023/10/16	1	18.85	0	0.00	18.80	1	856	0.12%
2023/10/13	0	18.95	1	18.80	18.85	-1	889	-0.11%
2023/10/12	1	18.95	0	0.00	18.90	1	920	0.11%
2023/10/11	0	19.00	0	0.00	18.85	0	938	0.00%
2023/10/06	0.1	19.05	0	0.00	18.95	0.1	953	0.01%
2023/10/05	0.1	19.00	0	0.00	19.05	0.1	965	0.01%
2023/10/04	1	18.90	0	0.00	18.90	1	971	0.10%
2023/09/26	1	19.00	7	19.05	19.00	-6	1,069	-0.56%
2023/09/21	3	19.10	0	0.00	19.10	3	1,089	0.28%
2023/09/20	1	19.20	0	0.00	19.20	1	1,134	0.09%
2023/09/15	1.1	19.21	0	0.00	19.25	1.1	1,200	0.09%
2023/09/13	0.1	19.45	0	0.00	19.40	0.1	1,217	0.00%
2023/09/08	6	19.10	0	0.00	19.10	6	1,249	0.48%
2023/09/05	0.1	19.50	0	0.00	19.45	0.1	1,265	0.00%
2023/09/04	0	19.40	0	0.00	19.30	0	1,268	0.00%
2023/08/31	1	19.11	0	0.00	19.10	1	1,269	0.08%
2023/08/30	0	19.35	0	0.00	19.25	0	1,275	0.00%
2023/08/28	0	19.50	0	0.00	19.20	0	1,285	0.00%
2023/08/25	1	19.40	0	0.00	19.35	1	1,292	0.08%
2023/08/24	10	19.45	0	0.00	19.50	10	1,297	0.77%
2023/08/22	10	19.20	0	0.00	19.15	10	1,266	0.79%
2023/08/21	0	19.11	1	19.10	19.15	-1	1,243	-0.08%
2023/08/18	1.2	19.00	0	0.00	18.95	1.2	1,242	0.09%
2023/08/16	2.1	19.10	0	0.00	19.05	2.1	1,160	0.18%
2023/08/15	0	19.45	1	19.15	19.35	-1	1,153	-0.08%
2023/08/14	53	19.23	0	0.00	19.20	53	1,128	4.70%
2023/08/11	3.1	19.65	7	19.70	19.65	-4	1,105	-0.36%
2023/08/10	2.7	19.84	0	0.00	19.85	2.7	1,101	0.25%
2023/08/09	1	20.00	0.7	20.00	20.00	0.3	1,109	0.03%
2023/08/08	0	20.15	0	0.00	20.10	0	1,118	0.00%
2023/08/07	2	20.10	0	0.00	20.10	2	1,128	0.18%
2023/08/04	1.2	20.16	0	0.00	20.15	1.2	1,127	0.11%
2023/08/02	0	20.15	0	0.00	20.15	0	1,111	0.00%
2023/08/01	3	20.06	0	0.00	20.20	3	1,110	0.27%
2023/07/28	0	20.45	0	0.00	20.35	0	1,099	0.00%
2023/07/26	1	19.85	12	20.14	20.15	-11	1,101	-1.00%
2023/07/25	10.1	19.80	0	0.00	19.95	10.1	1,105	0.91%
2023/07/24	11.1	20.12	0	0.00	20.05	11.1	1,074	1.03%
2023/07/21	1.1	20.41	0	0.00	20.55	1.1	1,059	0.10%
2023/07/20	7.1	20.25	2	20.20	20.30	5.1	1,057	0.48%
2023/07/19	5	21.98	10	22.15	21.95	-5	1,004	-0.50%
2023/07/18	11	22.08	0	0.00	22.05	11	994	1.11%
2023/07/17	10	22.05	0	0.00	22.05	10	1,012	0.99%
2023/07/14	0.2	22.00	0	22.00	22.00	0.2	1,060	0.02%
2023/07/13	0	0.00	0	22.00	21.90	0	1,066	0.00%
2023/07/12	1	21.95	0	0.00	21.90	1	1,063	0.09%
2023/07/10	4	21.90	0	0.00	21.95	4	1,147	0.35%
2023/07/07	0	0.00	0	21.85	21.80	0	1,162	0.00%
2023/07/06	5	22.00	0	0.00	21.90	5	1,162	0.43%
2023/07/05	10	22.00	5	22.31	22.25	5	1,145	0.44%
2023/07/04	14	21.81	1	21.80	21.80	13	1,139	1.14%
2023/07/03	0	0.00	0.1	22.00	21.90	-0.1	1,159	0.00%
2023/06/29	2.1	21.91	5	21.95	21.80	-2.9	1,361	-0.21%
2023/06/28	2	21.83	0	0.00	21.95	2	1,349	0.15%
2023/06/27	5.5	22.07	0	22.20	22.10	5.5	1,319	0.42%
2023/06/26	7.1	22.39	5	22.35	22.30	2.1	1,301	0.16%
2023/06/21	1	22.60	0	0.00	22.65	1	1,293	0.08%
2023/06/20	1	22.65	0	0.00	22.65	1	1,314	0.08%
2023/06/16	7	22.81	0	0.00	22.80	7	1,312	0.53%
2023/06/15	2	22.88	0	0.00	22.90	2	1,310	0.15%
2023/06/14	0	0.00	2.5	22.92	22.95	-2.5	1,341	-0.19%
2023/06/13	0	22.65	4	22.75	22.70	-4	1,350	-0.30%
2023/06/12	2	22.65	2	22.65	22.65	0	1,373	0.00%
2023/06/08	0	0.00	5	22.60	22.65	-5	1,427	-0.35%
2023/06/06	2	22.60	0.3	22.65	22.65	1.7	1,522	0.11%
2023/06/05	2	22.65	0	23.20	22.60	2	1,553	0.13%
2023/06/01	0.1	22.45	0	0.00	22.45	0.1	1,599	0.00%
2023/05/31	0	0.00	3	22.55	22.45	-3	1,618	-0.19%
2023/05/30	0.5	22.60	6	22.50	22.50	-5.5	1,634	-0.34%
2023/05/29	0	23.00	0	0.00	22.55	0	1,639	0.00%
2023/05/26	0	0.00	1	22.60	22.55	-1	1,648	-0.06%
2023/05/24	3.2	22.66	0	0.00	22.75	3.2	1,695	0.19%
2023/05/23	0.2	22.80	0	0.00	22.80	0.2	1,748	0.01%
2023/05/22	0	0.00	1	22.70	22.65	-1	1,748	-0.06%
2023/05/19	1.1	22.50	1	22.55	22.55	0.1	1,752	0.00%
2023/05/15	2	22.25	0	0.00	22.35	2	1,765	0.11%
2023/05/12	3	22.40	1	22.45	22.45	2	1,757	0.11%
2023/05/11	3	22.50	0	0.00	22.40	3	1,750	0.17%
2023/05/09	2.5	22.72	0	0.00	22.70	2.5	1,777	0.14%
2023/05/08	0	0.00	1	22.80	22.80	-1	1,795	-0.06%
2023/05/04	0.2	22.80	0	0.00	22.65	0.2	1,827	0.01%
2023/05/02	10.1	22.80	0	0.00	22.65	10.1	1,826	0.55%
2023/04/28	10	22.67	1	22.80	22.80	9	1,818	0.49%
2023/04/27	0.2	22.50	2	22.43	22.45	-1.8	1,809	-0.10%
2023/04/25	4	22.24	0	0.00	22.20	4	1,812	0.22%
2023/04/24	1.5	22.28	0	0.00	22.20	1.5	1,802	0.08%
2023/04/21	3	22.23	0	0.00	22.20	3	1,798	0.17%
2023/04/20	4	22.43	0	0.00	22.35	4	1,758	0.23%
2023/04/19	5.1	22.53	0	0.00	22.40	5.1	1,711	0.30%
2023/04/18	2	22.78	2	22.85	22.85	0	1,638	0.00%
2023/04/17	0	22.95	2	23.00	22.90	-2	1,628	-0.12%
2023/04/14	6	22.74	0	0.00	22.95	6	1,625	0.37%
2023/04/13	5	22.83	1	22.75	22.75	4	1,587	0.25%
2023/04/12	5	23.40	0.4	23.30	23.30	4.6	1,535	0.30%
2023/04/11	0	23.35	1	23.25	23.40	-1	1,528	-0.07%
2023/04/10	1	23.00	1	23.10	23.10	0	1,553	0.00%
2023/04/07	0	23.00	0	0.00	22.95	0	1,549	0.00%
2023/04/06	6	22.80	11	22.89	22.90	-5	1,559	-0.32%
2023/03/31	10.4	22.87	2	22.93	22.95	8.4	1,556	0.54%
2023/03/30	23.7	22.75	6	22.65	22.75	17.7	1,569	1.13%
2023/03/29	0	24.03	0	0.00	24.05	0	1,418	0.00%
2023/03/28	0	23.92	0	0.00	23.95	0	1,457	0.00%
2023/03/27	3	23.88	1	23.95	23.95	2	1,453	0.14%
2023/03/24	1	24.05	1	24.20	24.05	0	1,468	0.00%
2023/03/23	2	24.10	1	24.00	24.05	1	1,489	0.07%
2023/03/21	1	23.80	0	0.00	23.85	1	1,504	0.07%
2023/03/17	1	23.75	0	0.00	23.60	1	1,524	0.07%
2023/03/15	0	24.28	0	0.00	23.90	0	1,480	0.00%
2023/03/14	0	23.65	0	0.00	23.55	0	1,467	0.00%
2023/03/13	1	23.50	0	0.00	23.85	1	1,453	0.07%
2023/03/10	24	23.99	23	23.78	23.80	1	1,414	0.07%
2023/03/09	3	23.95	2	23.95	23.95	1	1,352	0.07%
2023/03/08	9	24.30	2	24.25	24.25	7	1,330	0.53%
2023/03/07	4	24.26	1	24.35	24.40	3	1,309	0.23%
2023/03/06	3	23.35	0.1	23.35	23.45	2.9	1,267	0.23%
2023/03/03	1	23.15	0	0.00	23.25	1	1,266	0.08%
2023/03/02	0	23.25	0	0.00	23.00	0	1,244	0.00%
2023/02/24	1	23.20	0	0.00	23.40	1	1,224	0.08%
2023/02/22	0	23.50	0	0.00	23.20	0	1,194	0.00%
2023/02/21	0	0.00	1	23.55	23.60	-1	1,175	-0.09%
2023/02/17	0	23.40	0	0.00	23.35	0	1,147	0.00%
2023/02/16	1	23.30	0	0.00	23.40	1	1,145	0.09%
2023/02/13	1	22.90	0	0.00	23.25	1	1,203	0.08%
2023/02/09	0	0.00	2	23.05	23.05	-2	1,186	-0.17%
2023/02/07	1	22.80	0	0.00	22.95	1	1,166	0.09%
2023/02/06	1	22.60	0	0.00	22.90	1	1,156	0.09%
2023/02/03	3	22.60	0	0.00	22.75	3	1,139	0.26%
2023/02/02	0	22.95	0	0.00	22.70	0	1,129	0.00%
2023/01/16	0	22.90	27	22.95	23.05	-27	1,110	-2.43%
2023/01/13	0	0.00	53	23.00	23.00	-53	1,117	-4.74%
2023/01/06	0	0.00	0	22.95	22.90	0	1,147	0.00%
2023/01/03	0	22.40	0	0.00	22.70	0	1,156	0.00%
2022/12/30	2	22.40	2	22.60	22.65	0	1,153	0.00%
2022/12/29	2	22.15	2	22.20	22.50	0	1,149	0.00%
2022/12/28	6	22.45	0	0.00	22.15	6	1,143	0.52%
2022/12/26	5	22.50	0	0.00	22.60	5	1,103	0.45%
2022/12/23	1	22.55	0	0.00	22.85	1	1,074	0.09%
2022/12/22	2	22.50	10	22.31	22.80	-8	1,060	-0.75%
2022/12/20	3	23.00	7	22.93	22.90	-4	1,035	-0.38%
2022/12/19	6	23.72	0	0.00	23.75	6	1,007	0.60%
2022/12/16	7	23.98	4	23.80	23.95	3	999	0.30%
2022/12/15	7	24.19	0	0.00	24.30	7	983	0.71%
2022/12/14	2	24.70	0	0.00	24.60	2	968	0.21%
2022/12/13	0	0.00	2	25.50	25.30	-2	937	-0.21%
2022/12/12	2	25.80	0	0.00	25.75	2	933	0.21%
2022/12/07	0	0.00	1	25.35	25.55	-1	901	-0.11%
2022/12/01	1	25.85	0	0.00	25.80	1	903	0.11%
2022/11/29	0	25.60	0	0.00	25.80	0	903	0.00%
2022/11/23	1	25.70	1	25.65	25.65	0	905	0.00%
2022/11/18	0	0.00	4	25.35	25.60	-4	932	-0.43%
2022/11/14	0	25.75	0	0.00	25.80	0	985	0.00%
2022/11/11	5	25.80	1	25.70	25.70	4	1,006	0.40%
2022/11/09	0	0.00	1	25.45	25.45	-1	976	-0.10%
2022/11/07	0	0.00	6	24.75	24.85	-6	974	-0.62%
2022/11/03	0	0.00	5	24.30	24.60	-5	985	-0.51%
2022/11/02	0	24.60	0	0.00	24.60	0	986	0.00%
2022/10/27	0.2	24.55	0	24.45	24.60	0.2	1,112	0.02%
2022/10/26	0	0.00	2	24.58	24.60	-2	1,127	-0.18%
2022/10/25	1	24.65	0	24.45	24.55	1	1,141	0.08%
2022/10/11	0	0.00	1	24.30	24.35	-1	1,122	-0.09%
2022/10/05	1	24.65	1	24.65	24.65	0	1,192	0.00%
2022/10/04	1	24.85	0	0.00	24.85	1	1,246	0.08%
2022/09/26	0	0.00	1	24.90	24.95	-1	1,270	-0.08%
2022/09/22	0	25.25	0	0.00	25.35	0	1,273	0.00%
2022/09/19	1	25.90	0	0.00	25.75	1	1,256	0.08%
2022/09/16	0.3	25.80	3	25.75	25.80	-2.7	1,259	-0.21%
2022/09/13	1	25.80	0	0.00	25.95	1	1,275	0.08%
2022/09/08	0	0.00	2	25.83	25.85	-2	1,280	-0.16%
2022/09/07	0	0.00	1	25.45	25.50	-1	1,308	-0.08%
2022/08/31	0.2	25.75	0	0.00	25.85	0.2	1,323	0.01%
2022/08/30	0	0.00	0.1	25.70	25.70	-0.1	1,315	0.00%
2022/08/29	0	0.00	1	26.00	25.70	-1	1,310	-0.08%
2022/08/24	1	25.35	0.2	25.40	25.55	0.8	1,289	0.07%
2022/08/22	1	25.55	1	25.65	25.60	0	1,259	0.00%
2022/08/12	1	24.15	0	0.00	24.15	1	1,167	0.09%
2022/08/11	0.1	23.90	1	23.90	24.10	-1	1,143	-0.08%
2022/08/09	2	23.43	5	23.47	23.50	-3	1,134	-0.26%
2022/08/08	5.4	23.33	5	23.60	23.30	0.4	1,152	0.03%
2022/08/05	0	0.00	2	24.50	24.60	-2	1,109	-0.18%
2022/08/04	5	23.90	0	0.00	23.95	5	1,102	0.45%
2022/08/03	0	0.00	5	24.30	24.30	-5	1,079	-0.46%
2022/08/02	6	23.91	0	0.00	24.50	6	1,089	0.55%
2022/08/01	0	24.45	5	24.50	24.55	-5	1,080	-0.46%
2022/07/27	5	24.40	0	0.00	24.50	5	1,065	0.47%
2022/07/25	0	24.35	0	0.00	24.25	0	1,075	0.00%
2022/07/22	1	24.15	0	0.00	24.25	1	1,075	0.09%
2022/07/18	0	0.00	1.7	24.12	24.25	-1.7	1,047	-0.16%
2022/07/15	0	24.05	0	0.00	23.95	0	1,039	0.00%
2022/07/14	1	23.55	0	0.00	23.95	1	1,035	0.10%
2022/07/13	0.1	24.25	0	0.00	23.95	0.1	997	0.01%
2022/07/11	5	24.03	15	24.17	23.55	-10	914	-1.09%
2022/07/04	0	0.00	2	25.30	25.45	-2	871	-0.23%
2022/06/30	3	25.45	0	0.00	25.65	3	848	0.35%
2022/06/27	0	0.00	1	25.70	25.70	-1	828	-0.12%
2022/06/22	0	0.00	0	25.10	25.20	0	807	0.00%
2022/06/21	0	0.00	7	25.33	25.40	-7	798	-0.88%
2022/06/20	0	0.00	0	25.15	25.05	0	793	0.00%
2022/06/17	0	25.20	2	25.15	25.25	-2	778	-0.25%
2022/06/15	7	25.57	2	25.70	25.85	5	749	0.67%
2022/06/14	1	25.00	2	25.20	25.20	-1	718	-0.14%
2022/06/13	1	25.00	3	25.00	25.15	-2	726	-0.28%
2022/06/08	3	25.07	1	25.15	25.15	2	737	0.27%
2022/06/07	0	24.95	0	0.00	25.10	0	741	0.01%
2022/06/06	2	25.15	2	25.05	25.15	0	755	0.00%
2022/05/30	2	25.00	0	0.00	25.15	2	812	0.25%
2022/05/25	4	24.63	0	0.00	24.75	4	824	0.48%
2022/05/23	0	0.00	0.3	24.45	24.50	-0.3	933	-0.03%
2022/05/20	5	24.50	0	0.00	24.55	5	942	0.53%
2022/05/18	0	0.00	1	24.75	24.85	-1	960	-0.10%
2022/05/17	0	0.00	0.1	24.20	24.70	-0.1	968	-0.01%
2022/05/16	2	23.60	0	0.00	24.20	2	973	0.21%
2022/05/11	0	0.00	0	23.80	23.95	0	991	0.00%
2022/05/10	0	0.00	11	24.21	24.15	-11	981	-1.12%
2022/05/09	1	24.85	1	24.70	24.70	0	951	0.00%
2022/05/05	0	0.00	2	25.25	25.30	-2	943	-0.21%
2022/05/04	0	0.00	1	25.25	25.30	-1	945	-0.11%
2022/05/03	0	0.00	0.2	25.20	25.30	-0.2	960	-0.02%
2022/04/25	9	24.95	7	24.95	24.80	2	1,019	0.20%
2022/04/21	2	25.25	2	25.30	25.40	0	1,069	0.00%
2022/04/18	1.1	25.35	0	0.00	25.45	1.1	1,076	0.10%
2022/04/15	1	25.30	0	0.00	25.40	1	1,083	0.09%
2022/04/13	0	25.31	0	0.00	25.35	0	1,093	0.00%
2022/04/12	0.2	25.25	1	25.25	25.30	-0.8	1,102	-0.07%
2022/04/11	5	25.23	0	0.00	25.35	5	1,107	0.45%
2022/04/07	4	25.09	0	0.00	25.20	4	1,087	0.37%
2022/04/06	4.2	25.10	0	0.00	25.15	4.2	1,084	0.39%
2022/04/01	0	24.90	0	0.00	25.00	0	1,107	0.00%
2022/03/30	0	24.78	0	0.00	24.85	0	1,145	0.00%
2022/03/29	0	24.70	0	0.00	24.75	0	1,170	0.00%
2022/03/25	1	24.70	2	24.73	24.75	-1	1,190	-0.08%
2022/03/24	0	24.50	0	0.00	24.65	0	1,188	0.00%
2022/03/21	1	24.50	1	24.55	24.55	0	1,223	0.00%
2022/03/18	0	0.00	6.1	24.45	24.45	-6.1	1,248	-0.49%
2022/03/17	0	24.15	0	0.00	24.30	0	1,248	0.00%
2022/03/16	0	24.20	0	0.00	24.15	0	1,331	0.00%
2022/03/11	2	23.95	2	24.25	24.30	0	1,307	0.00%
2022/03/10	2	24.17	0	0.00	24.25	2	1,299	0.15%
2022/03/09	0.1	24.05	0	0.00	24.15	0.1	1,303	0.01%
2022/03/07	3	24.13	1	24.25	24.20	2	1,291	0.15%
2022/03/03	3	24.23	1	24.20	24.60	2	1,449	0.14%
2022/03/02	0	24.75	0	0.00	24.80	0	1,500	0.00%
2022/02/24	0	0.00	1	24.65	24.40	-1	1,581	-0.06%
2022/02/23	0	0.00	1	25.15	25.20	-1	1,507	-0.07%
2022/02/21	0	0.00	1	24.70	24.85	-1	1,551	-0.06%
2022/02/18	0	0.00	1.1	24.44	24.50	-1.1	1,553	-0.07%
2022/02/17	1	24.25	2	24.40	24.40	-1	1,582	-0.07%
2022/02/16	0	0.00	1	24.30	24.30	-1	1,610	-0.06%
2022/02/14	0	0.00	0	23.95	24.30	0	1,641	0.00%
2022/02/11	0	0.00	1	24.30	24.35	-1	1,637	-0.06%
2022/02/10	0	0.00	3	24.10	24.15	-3	1,572	-0.19%
2022/02/09	0	0.00	0.5	24.00	24.10	-0.5	1,586	-0.03%
2022/02/08	0	24.00	2	24.05	24.10	-2	1,614	-0.12%
2022/01/24	0.6	23.15	1	23.10	23.35	-0.4	1,673	-0.02%
2022/01/21	0	0.00	0	23.40	23.50	0	1,672	0.00%
2022/01/20	1	23.60	0	0.00	23.65	1	1,666	0.06%
2022/01/19	0	0.00	0.8	23.60	23.75	-0.8	1,669	-0.05%
2022/01/18	0	23.78	0	0.00	23.75	0	1,618	0.00%
2022/01/17	0	0.00	0.8	23.70	23.85	-0.8	1,671	-0.05%
2022/01/14	0	0.00	1	23.95	24.20	-1	1,662	-0.06%
2022/01/13	0	0.00	1	24.20	24.35	-1	1,710	-0.06%
2022/01/12	1	24.35	0	0.00	24.45	1	1,734	0.06%
2022/01/11	1	24.30	0	0.00	24.45	1	1,735	0.06%
2022/01/10	0	0.00	0	24.00	24.20	0	1,739	0.00%
2022/01/07	1	24.05	0	0.00	24.10	1	1,742	0.06%
2022/01/03	0	0.00	1	23.70	23.90	-1	1,761	-0.06%
2021/12/28	0	0.00	3	24.15	23.80	-3	1,833	-0.16%
2021/12/27	0	0.00	14	24.30	24.30	-14	1,838	-0.76%
2021/12/24	1	24.10	0.2	24.05	24.10	0.8	1,831	0.05%
2021/12/23	0	0.00	3.3	24.00	24.10	-3.3	1,822	-0.18%
2021/12/22	0	23.85	3.1	23.88	23.95	-3.1	1,813	-0.17%
2021/12/21	0	0.00	1	23.55	23.95	-1	1,801	-0.06%
2021/12/20	0	23.40	5	23.45	23.60	-5	1,796	-0.28%
2021/12/17	1	23.50	2.1	23.64	23.50	-1.1	1,815	-0.06%
2021/12/16	0.1	22.80	2	23.00	23.10	-1.9	1,806	-0.11%
2021/12/15	0	22.60	0	0.00	23.00	0	1,822	0.00%
2021/12/14	0.1	23.00	2	22.88	23.00	-1.9	1,838	-0.11%
2021/12/13	0.1	23.15	12	23.10	23.15	-12	1,831	-0.65%
2021/12/10	0	0.00	2	22.98	23.20	-2	1,818	-0.11%
2021/12/09	4	22.80	0	0.00	22.95	4	1,774	0.23%
2021/12/08	0	0.00	2	22.88	22.90	-2	1,845	-0.11%
2021/12/07	0.1	22.80	1	22.75	22.85	-1	1,841	-0.05%
2021/12/06	0	0.00	0	22.80	22.80	0	1,854	0.00%
2021/12/03	1	22.55	0	0.00	22.55	1	1,848	0.05%
2021/12/02	0	22.40	0	0.00	22.60	0	1,841	0.00%
2021/11/30	0.1	22.05	14	22.00	22.40	-13.9	1,830	-0.76%
2021/11/29	2.1	22.20	0	0.00	22.10	2.1	1,706	0.12%
2021/11/26	5.5	22.77	1	22.50	22.90	4.5	1,682	0.27%
2021/11/24	0	0.00	6	23.17	23.40	-6	1,555	-0.39%
2021/11/23	0	23.30	0.1	23.20	23.40	0	1,525	0.00%
2021/11/19	0	0.00	0.7	23.20	23.50	-0.7	1,478	-0.05%
2021/11/18	2	23.60	1	23.45	23.55	1	1,429	0.07%
2021/11/16	1	23.45	0	0.00	23.65	1	1,399	0.07%
2021/11/15	1.1	23.83	0	0.00	23.80	1.1	1,385	0.08%
2021/11/11	1	24.04	0	0.00	23.90	1	1,322	0.08%
2021/11/10	0	0.00	3	24.15	24.10	-3	1,315	-0.23%
2021/11/09	0.1	23.90	0	0.00	23.90	0.1	1,325	0.01%
2021/11/08	1	23.85	0	0.00	23.85	1	1,322	0.08%
2021/11/05	5	23.78	0	0.00	23.90	5	1,318	0.38%
2021/11/04	10	24.25	0	0.00	24.15	10	1,298	0.77%
2021/11/03	4	23.80	5	23.80	23.90	-1	1,299	-0.08%
2021/11/02	2.1	23.48	0	0.00	23.80	2.1	1,292	0.16%
2021/11/01	1.1	23.85	3	23.88	23.95	-1.9	1,266	-0.15%
2021/10/29	2.1	23.98	0	0.00	24.15	2.1	1,265	0.17%
2021/10/26	1	24.30	0.2	24.02	24.30	0.8	1,280	0.07%
2021/10/25	2	23.85	2	24.10	24.00	0	1,273	0.00%
2021/10/22	5	24.29	1	24.75	24.75	4	1,223	0.33%
2021/10/21	0	0.00	6	23.53	24.90	-6	1,234	-0.49%
2021/10/20	6	22.90	1	23.10	23.10	5	1,179	0.42%
2021/10/18	2	23.33	1	23.30	23.40	1	1,169	0.09%
2021/10/15	6	22.88	0	0.00	22.95	6	1,151	0.52%
2021/10/14	0	22.90	0	0.00	22.95	0	1,138	0.00%
2021/10/12	0.3	22.88	0	0.00	23.05	0.3	1,117	0.02%
2021/10/08	0	0.00	2.5	23.08	23.10	-2.5	1,108	-0.23%
2021/10/07	1	22.00	1	22.40	22.40	0	1,068	0.00%
2021/10/06	0	0.00	0	22.00	22.05	0	1,057	0.00%
2021/10/05	2	22.15	3	22.00	22.35	-1	1,038	-0.10%
2021/10/01	2	22.05	1	21.95	22.20	1	988	0.10%
2021/09/29	1	22.10	0	0.00	22.10	1	965	0.10%
2021/09/24	1	21.70	3	21.85	21.85	-2	949	-0.21%
2021/09/23	0	0.00	0	21.85	21.85	0	927	0.00%
2021/09/22	0	0.00	2	21.55	21.85	-2	920	-0.22%
2021/09/16	1	21.35	1	21.45	21.45	0	880	0.00%
2021/09/13	1	21.00	0.1	21.00	21.25	0.9	820	0.11%
2021/09/10	0	0.00	1	20.85	20.85	-1	756	-0.13%
2021/09/09	7	20.72	1	20.60	20.90	6	756	0.79%
2021/09/08	0.2	20.30	0	0.00	20.50	0.2	741	0.03%
2021/09/03	0.1	20.90	0	0.00	20.90	0.1	755	0.02%
2021/08/30	0	0.00	1	20.00	20.25	-1	716	-0.14%
2021/08/24	0	0.00	2	20.00	19.90	-2	727	-0.28%
2021/08/23	1	19.80	0	0.00	20.00	1	722	0.14%
2021/08/20	1	19.65	0	0.00	19.75	1	725	0.14%
2021/08/18	0.1	19.75	0	0.00	19.95	0.1	708	0.01%
2021/08/17	1	19.95	0	0.00	19.95	1	717	0.14%
2021/08/16	0	0.00	7	20.01	20.15	-7	715	-0.98%
2021/08/13	0	0.00	2	20.28	20.25	-2	792	-0.25%
2021/08/12	1	19.90	0	19.75	19.95	1	788	0.13%
2021/08/11	0	0.00	1	19.85	19.90	-1	797	-0.13%
2021/08/10	1	19.80	0	0.00	19.95	1	806	0.12%
2021/08/09	2	19.85	3	19.90	20.00	-1	831	-0.12%
2021/08/06	1	19.85	11	19.80	20.10	-10	844	-1.19%
2021/08/04	0	0.00	1	20.90	20.75	-1	917	-0.11%
2021/08/03	7	20.82	0.1	20.90	20.85	6.9	938	0.74%
2021/07/30	4	20.90	0	0.00	20.85	4	929	0.43%
2021/07/28	0	0.00	5	20.50	20.75	-5	944	-0.53%
2021/07/27	0	0.00	3	20.82	20.80	-3	1,013	-0.30%
2021/07/26	1	21.10	1	21.00	21.00	0	981	0.00%
2021/07/23	0	0.00	3	20.95	21.10	-3	1,007	-0.30%
2021/07/22	5	20.30	2	20.25	20.45	3	1,005	0.30%
2021/07/21	0	20.00	0	0.00	20.10	0	1,018	0.00%
2021/07/19	0	0.00	1	20.20	20.25	-1	1,065	-0.09%
2021/07/14	1	19.95	0	0.00	19.95	1	1,234	0.08%
2021/07/12	0	20.05	0.2	20.05	20.20	-0.2	1,332	-0.01%
2021/07/08	1	19.90	2	20.05	20.30	-1	1,361	-0.07%
2021/07/07	2	19.70	6	19.85	19.95	-4	1,348	-0.29%
2021/07/06	0	19.90	3	19.90	19.95	-3	1,357	-0.22%
2021/07/05	0	0.00	4	19.93	20.10	-4	1,367	-0.29%
2021/07/02	5	19.57	0	0.00	19.50	5	1,379	0.36%
2021/07/01	0.1	19.50	1	19.65	19.50	-0.9	1,400	-0.06%
2021/06/30	0.2	19.48	2	19.53	19.45	-1.8	1,453	-0.13%
2021/06/29	4	19.60	4	19.75	19.45	0	1,461	0.00%
2021/06/28	4	19.65	4	19.70	19.75	0	1,451	0.00%
2021/06/25	0	0.00	5	19.75	19.70	-5	1,454	-0.34%
2021/06/24	0	0.00	3	19.75	19.70	-3	1,465	-0.20%
2021/06/22	0.1	19.45	0	0.00	19.35	0.1	1,522	0.00%
2021/06/21	3	19.33	0	0.00	19.30	3	1,525	0.20%
2021/06/18	5	19.65	0	0.00	19.65	5	1,517	0.33%
2021/06/17	1	19.70	8	19.80	19.70	-7	1,519	-0.46%
2021/06/16	11	19.71	1	20.00	19.60	10	1,522	0.66%
2021/06/15	2	19.80	1.4	19.94	19.80	0.6	1,512	0.04%
2021/06/11	0	0.00	0.6	19.90	20.10	-0.6	1,508	-0.04%
2021/06/10	1	19.90	0	0.00	19.90	1	1,506	0.07%
2021/06/03	2	20.63	0	0.00	20.60	2	1,511	0.13%
2021/06/02	0	0.00	1.3	20.43	20.55	-1.3	1,496	-0.09%
2021/05/31	0	0.00	1	19.75	19.75	-1	1,484	-0.07%
2021/05/28	0.1	19.70	0	0.00	19.75	0.1	1,485	0.00%
2021/05/27	0.1	19.50	1	19.35	19.50	-0.9	1,482	-0.06%
2021/05/25	3	19.50	0	0.00	19.40	3	1,478	0.20%
2021/05/24	0	19.55	0	0.00	19.55	0	1,467	0.00%
2021/05/20	2	19.05	0	0.00	19.25	2	1,388	0.14%
2021/05/19	1	19.20	7	19.20	19.25	-6	1,383	-0.43%
2021/05/18	1.1	19.17	1	19.35	19.20	0.1	1,377	0.01%
2021/05/17	1.1	19.16	0	0.00	18.40	1.1	1,363	0.08%
2021/05/14	15	19.78	1	19.60	19.55	14	1,328	1.05%
2021/05/13	1	19.80	0	0.00	19.80	1	1,309	0.08%
2021/05/12	9.1	20.18	1	19.65	20.00	8.1	1,280	0.63%
2021/05/11	1.1	21.77	1	21.05	21.35	0.1	1,206	0.01%
2021/05/10	5.4	21.81	0	0.00	21.90	5.4	1,173	0.46%
2021/05/06	0	0.00	2	21.98	21.90	-2	1,163	-0.17%
2021/05/05	4	21.73	0	0.00	21.85	4	1,156	0.35%
2021/05/04	1.1	21.64	5	21.78	21.80	-4	1,139	-0.35%
2021/05/03	2.1	22.33	3	22.30	22.40	-1	1,064	-0.09%
2021/04/29	3.1	23.06	1	22.90	22.65	2.1	1,040	0.20%
2021/04/28	3	23.08	0	0.00	23.10	3	1,010	0.30%
2021/04/27	1	22.70	1	22.95	22.95	0	996	0.00%
2021/04/26	2.1	22.70	0	0.00	22.85	2.1	975	0.22%
2021/04/22	8.1	22.57	1	22.71	22.50	7.1	939	0.75%
2021/04/21	3	22.23	11.6	22.43	22.80	-8.6	861	-1.00%
2021/04/20	17	22.15	1	22.70	22.45	16	823	1.94%
2021/04/19	0	22.69	20.3	22.67	22.60	-20.3	785	-2.58%
2021/04/16	1	22.10	1	21.95	22.20	0	731	0.00%
2021/04/15	1.3	21.60	0.6	21.50	21.65	0.7	695	0.10%
2021/04/14	1	21.10	1	21.15	21.30	0	675	0.00%
2021/04/13	0.1	21.20	2.3	21.19	21.25	-2.2	670	-0.33%
2021/04/12	1.1	20.84	6	20.93	21.10	-4.9	659	-0.74%
2021/04/09	1	20.80	1	20.85	21.00	0	656	0.01%
2021/04/08	1	20.90	1	20.95	21.00	0	651	0.00%
2021/04/07	0	0.00	13.1	20.65	20.80	-13.1	628	-2.08%
2021/04/06	0	0.00	5.1	20.35	20.50	-5.1	611	-0.84%
2021/04/01	1.1	19.69	0	0.00	19.85	1.1	557	0.20%
2021/03/31	0	0.00	1	19.60	19.70	-1	552	-0.18%
2021/03/29	1	19.45	0	0.00	19.40	1	573	0.18%
2021/03/26	4	19.71	0	0.00	19.65	4	572	0.70%
2021/03/25	8.1	19.64	1.8	19.66	19.70	6.2	570	1.09%
2021/03/23	1.1	18.70	0	0.00	18.75	1.1	538	0.20%
2021/03/19	0	18.65	1	18.80	18.80	-1	567	-0.17%
2021/03/18	0.1	18.75	0.1	18.75	18.85	0	604	0.00%
2021/03/17	0.1	18.80	0	0.00	18.85	0.1	646	0.01%
2021/03/16	0.1	18.60	0	0.00	18.85	0.1	685	0.01%
2021/03/15	0.1	18.60	4	18.75	18.70	-3.9	848	-0.46%
2021/03/12	0.2	18.92	0	0.00	18.80	0.2	871	0.02%
2021/03/10	0	18.95	5	19.00	19.05	-5	935	-0.53%
2021/03/09	2	18.70	0.3	18.80	19.00	1.7	977	0.17%
2021/03/08	0	18.85	1	18.70	18.70	-1	981	-0.10%
2021/03/05	0.1	18.57	0	0.00	18.70	0.1	987	0.01%
2021/03/03	1.1	18.74	0.1	18.80	18.65	1	993	0.10%
2021/03/02	0	18.50	0	0.00	18.50	0	994	0.00%
2021/02/26	0.2	18.56	0	0.00	18.70	0.2	999	0.02%
2021/02/25	0	18.65	0	0.00	18.65	0	993	0.00%
2021/02/24	2	18.75	3.8	18.74	18.80	-1.8	996	-0.18%
2021/02/23	3.6	18.74	0	0.00	18.75	3.6	1,008	0.36%
2021/02/22	0.2	18.42	1.6	18.51	18.70	-1.4	1,014	-0.13%
2021/02/19	0.1	18.40	0.1	18.35	18.45	0	1,017	0.00%
2021/02/18	0	18.45	0	0.00	18.40	0	1,015	0.00%
2021/02/04	0	18.00	0	0.00	18.05	0	1,012	0.00%
2021/02/03	0.1	17.99	3	18.05	18.05	-2.9	1,015	-0.29%
2021/02/02	0.1	18.01	0	0.00	18.05	0.1	1,021	0.01%
2021/02/01	1	17.95	1	17.85	17.95	0	1,023	0.00%
2021/01/29	0.1	18.07	1	18.00	18.05	-0.9	1,031	-0.09%
2021/01/28	0.1	18.16	0	0.00	18.10	0.1	1,031	0.01%
2021/01/27	1.4	18.15	0	0.00	18.10	1.4	1,033	0.13%
2021/01/26	0.3	18.25	0	0.00	18.05	0.3	1,036	0.03%
2021/01/25	0	18.10	0	0.00	18.25	0	1,038	0.00%
2021/01/22	1	18.25	5.8	18.27	18.25	-4.8	1,036	-0.46%
2021/01/21	0	18.50	1	18.60	18.40	-1	1,028	-0.09%
2021/01/19	0.1	18.95	0	18.95	18.95	0.1	1,017	0.01%
2021/01/18	5.1	18.90	0	18.90	19.00	5.1	1,020	0.50%
2021/01/15	1	18.90	0	0.00	18.85	1	1,022	0.10%
2021/01/14	0.1	19.05	0	19.15	19.20	0.1	1,018	0.00%
2021/01/13	0	0.00	0	19.15	19.30	0	1,018	0.00%
2021/01/12	0	19.28	1	19.45	19.25	-1	1,016	-0.10%
2021/01/11	0	0.00	0.9	19.40	19.45	-0.9	1,013	-0.09%
2021/01/08	0.1	19.10	1	19.35	19.40	-0.9	1,018	-0.09%
2021/01/07	5	19.20	8	19.30	19.45	-3	1,018	-0.29%
2021/01/06	1	19.20	0	0.00	19.20	1	1,015	0.10%
2021/01/05	9.3	19.60	0	0.00	19.60	9.3	1,002	0.92%
2021/01/04	0.1	19.70	2.1	19.60	19.60	-2	1,005	-0.20%
2020/12/31	0	0.00	2	19.70	19.60	-2	1,013	-0.20%
2020/12/30	0.8	19.55	0	19.62	19.60	0.8	1,027	0.07%
2020/12/29	3.1	19.55	0	0.00	19.70	3.1	1,034	0.30%
2020/12/28	5	19.85	0	0.00	19.70	5	1,043	0.48%
2020/12/25	0	0.00	4.8	19.75	19.85	-4.8	1,066	-0.45%
2020/12/24	0.9	19.55	4	19.53	19.65	-3.1	1,071	-0.29%
2020/12/23	0.2	19.55	22	19.47	19.65	-21.8	1,100	-1.98%
2020/12/22	1.2	19.82	2	19.90	19.85	-0.8	1,085	-0.08%
2020/12/21	0	0.00	2.2	20.00	20.00	-2.2	1,081	-0.20%
2020/12/18	20	20.15	0	0.00	20.00	20	1,085	1.84%
2020/12/16	2.2	20.18	0	20.20	20.15	2.2	1,197	0.18%
2020/12/15	5	20.28	0	20.15	20.20	5	1,200	0.41%
2020/12/14	7.2	20.14	4	19.85	20.30	3.2	1,188	0.27%
2020/12/02	2	18.80	21	18.63	18.60	-19	1,167	-1.63%
2020/12/01	10.2	18.76	33.5	18.70	18.75	-23.3	1,131	-2.06%
2020/11/30	18	18.78	17.2	18.41	19.00	0.8	1,094	0.07%
2020/11/27	5	17.90	13.6	18.15	18.10	-8.6	937	-0.91%
2020/11/26	0	0.00	2	18.15	18.10	-2	915	-0.22%
2020/11/25	12	18.03	5	18.20	18.10	7	904	0.77%
2020/11/24	13	17.65	3	17.95	17.85	10	861	1.16%
2020/11/23	10.1	17.50	0	0.00	17.55	10.1	819	1.23%
2020/11/20	0.3	17.40	0	0.00	17.40	0.3	812	0.03%
2020/11/19	0.3	17.55	0	0.00	17.45	0.3	809	0.04%
2020/11/17	0	0.00	2	17.55	17.60	-2	803	-0.25%
2020/11/16	10.2	17.60	1	17.70	17.65	9.2	818	1.12%
2020/11/13	0.3	17.62	0	0.00	17.60	0.3	820	0.04%
2020/11/11	15	17.67	0	0.00	17.80	15	818	1.83%
2020/11/10	0.1	17.45	0	0.00	17.55	0.1	806	0.01%
2020/11/09	0.1	17.30	2	17.40	17.35	-1.9	802	-0.24%
2020/11/06	0	17.35	0	0.00	17.35	0	798	0.00%
2020/11/05	0	0.00	1	17.35	17.40	-1	802	-0.12%
2020/11/04	0	17.20	0	0.00	17.30	0	806	0.00%
2020/11/03	0.1	17.15	0	0.00	17.10	0.1	800	0.01%
2020/11/02	0.3	17.27	1	17.05	17.05	-0.7	809	-0.08%
2020/10/30	0	17.15	0	0.00	17.10	0	828	0.00%
2020/10/28	0.1	17.10	0	0.00	17.15	0.1	824	0.01%
2020/10/27	1.3	17.24	0	0.00	17.20	1.3	816	0.16%
2020/10/26	0.1	17.20	0	0.00	17.20	0.1	816	0.01%
2020/10/23	10.2	17.20	0	0.00	17.20	10.2	816	1.25%
2020/10/22	0.2	17.15	0	0.00	17.10	0.2	819	0.03%
2020/10/21	0.1	17.25	0	0.00	17.25	0.1	830	0.02%
2020/10/20	0.2	17.25	2	17.25	17.25	-1.8	844	-0.21%
2020/10/19	0	17.40	0	0.00	17.30	0	846	0.00%
2020/10/16	2.2	17.36	0	0.00	17.30	2.2	850	0.25%
2020/10/15	0.1	17.50	0	0.00	17.30	0.1	856	0.01%
2020/10/14	0.3	17.55	0	0.00	17.30	0.3	857	0.03%
2020/10/13	2	17.21	0	0.00	17.35	2	862	0.24%
2020/10/12	0.3	17.65	0	0.00	17.45	0.3	857	0.03%
2020/10/08	0.1	17.75	0	0.00	17.75	0.1	858	0.01%
2020/10/07	0.1	17.75	0	0.00	17.75	0.1	858	0.01%
2020/10/06	0.1	17.70	0	0.00	17.80	0.1	870	0.01%
2020/10/05	0	0.00	10.8	17.70	17.75	-10.8	872	-1.24%
2020/09/30	1	17.65	8	17.55	17.65	-7	875	-0.80%
2020/09/28	10	17.60	0	0.00	17.80	10	895	1.12%
2020/09/25	1.1	17.63	1	17.50	17.60	0.1	905	0.01%
2020/09/23	2	18.10	0	0.00	18.15	2	878	0.23%
2020/09/21	0.1	18.30	16	18.54	18.40	-15.9	862	-1.84%
2020/09/18	1.1	18.39	2	18.30	18.30	-1	841	-0.11%
2020/09/17	1	18.20	11	18.30	18.25	-10	841	-1.19%
2020/09/16	2	18.08	10	18.10	18.00	-8	815	-0.98%
2020/09/15	0	0.00	2	18.15	18.10	-2	814	-0.25%
2020/09/14	0	0.00	4.2	18.30	18.30	-4.2	817	-0.51%
2020/09/11	6	18.17	20	18.05	18.25	-14	805	-1.74%
2020/09/10	6	18.28	27	18.37	18.15	-21	779	-2.69%
2020/09/07	0	0.00	3	17.50	17.35	-3	694	-0.43%
2020/09/04	0.2	17.00	1	17.00	17.10	-0.8	709	-0.11%
2020/09/03	5	17.00	0	0.00	17.00	5	737	0.68%
2020/08/28	0	0.00	1	17.25	17.30	-1	840	-0.12%
2020/08/21	1	16.95	7	16.95	17.00	-6	896	-0.67%
2020/08/20	0.2	16.85	0	0.00	16.85	0.2	902	0.02%
2020/08/19	0	0.00	1	17.50	17.45	-1	903	-0.11%
2020/08/17	1	17.30	0	0.00	17.45	1	902	0.11%
2020/08/14	10	17.45	0	0.00	17.45	10	911	1.10%
2020/08/13	0	0.00	1	17.25	17.30	-1	916	-0.11%
2020/08/12	20	17.40	0	0.00	17.50	20	925	2.16%
2020/08/11	20	17.65	0	0.00	17.55	20	929	2.15%
2020/07/24	0	0.00	38	17.87	17.85	-38	1,061	-3.58%
2020/07/21	0	0.00	1	17.85	17.90	-1	1,100	-0.09%
2020/07/16	18	17.50	0	0.00	17.70	18	1,129	1.59%
2020/07/15	12	17.53	0	0.00	17.50	12	1,138	1.05%
2020/07/14	8	17.41	0	0.00	17.40	8	1,154	0.69%
2020/07/13	1	17.40	0	0.00	17.45	1	1,163	0.09%
2020/07/10	1	17.60	0	0.00	17.60	1	1,165	0.09%
2020/07/06	0	0.00	4.8	18.35	18.45	-4.8	1,267	-0.38%
2020/06/30	0	0.00	1	17.95	17.90	-1	1,326	-0.08%
2020/06/24	2	18.20	0	0.00	18.20	2	1,383	0.14%
2020/06/22	0	0.00	2	18.30	18.40	-2	1,479	-0.14%
2020/06/15	4	18.40	0	0.00	18.35	4	1,633	0.24%
2020/06/12	7	18.24	0	0.00	18.75	7	1,662	0.42%
2020/06/11	5	18.77	0	0.00	18.50	5	1,663	0.30%
2020/06/10	5	19.09	0	0.00	19.15	5	1,651	0.30%
2020/06/08	0	0.00	3	18.65	18.70	-3	1,688	-0.18%
2020/06/05	0	0.00	23	19.03	18.85	-23	1,686	-1.36%
2020/06/04	5	18.64	4	18.88	18.80	1	1,693	0.06%
2020/06/03	1	17.80	14	17.81	18.00	-13	1,676	-0.78%
2020/06/02	0	0.00	5	17.45	17.50	-5	1,648	-0.30%
2020/06/01	0	0.00	1	17.50	17.50	-1	1,654	-0.06%
2020/05/29	5	17.05	0	0.00	17.10	5	1,645	0.30%
2020/05/25	0	0.00	1	17.10	17.15	-1	1,684	-0.06%
2020/05/22	0	0.00	140	17.06	17.05	-140	1,688	-8.29%	大賣/鉅額交易
2020/05/21	4	17.30	0	0.00	17.30	4	1,692	0.24%
2020/05/15	0	0.00	22.6	16.84	16.90	-22.6	1,685	-1.34%
2020/05/14	3	16.73	0	0.00	16.70	3	1,674	0.18%
2020/05/13	2	17.05	0	0.00	17.00	2	1,686	0.12%
2020/05/12	0	0.00	2	17.20	17.15	-2	1,750	-0.11%
2020/05/11	3	17.35	3	17.53	17.40	0	1,752	0.00%
2020/05/08	7	17.44	0	0.00	17.35	7	1,775	0.39%
2020/05/07	0	0.00	30	17.65	17.70	-30	1,754	-1.71%
2020/05/06	9	17.17	1	16.95	16.90	8	1,734	0.46%
2020/04/30	0	0.00	4	17.70	17.70	-4	1,714	-0.23%
2020/04/29	1	17.55	3	17.58	17.50	-2	1,727	-0.12%
2020/04/28	0	0.00	2	17.55	17.45	-2	1,717	-0.12%
2020/04/23	2	16.35	0	0.00	16.40	2	1,763	0.11%
2020/04/22	21	16.30	0	0.00	16.30	21	1,761	1.19%
2020/04/21	3	16.57	5	16.74	16.40	-2	1,768	-0.11%
2020/04/20	2	17.20	0	0.00	17.15	2	1,743	0.11%
2020/04/17	9	17.19	0	0.00	17.05	9	1,757	0.51%
2020/04/16	12	17.22	1	17.15	17.20	11	1,742	0.63%
2020/04/15	1	17.65	0	0.00	17.40	1	1,743	0.06%
2020/04/14	3	17.42	37	17.40	17.55	-34	1,746	-1.95%
2020/04/13	3	17.65	2	17.10	17.45	1	1,721	0.06%
2020/04/10	0	0.00	1	16.95	17.00	-1	1,680	-0.06%
2020/04/08	10	15.75	1	15.80	16.05	9	1,650	0.55%
2020/04/07	12	15.55	0	0.00	15.40	12	1,657	0.72%
2020/04/06	21	15.24	0	0.00	15.20	21	1,644	1.28%
2020/04/01	1	15.25	1	15.40	15.45	0	1,641	0.00%
2020/03/31	0	15.20	1	15.40	15.20	-1	1,630	-0.06%
2020/03/27	3	15.05	32	14.91	14.95	-29	1,743	-1.66%
2020/03/26	8	14.78	7	14.95	14.95	1	1,790	0.06%
2020/03/25	1	15.65	0.2	15.55	15.55	0.8	1,744	0.05%
2020/03/24	0.6	15.05	3	15.18	15.10	-2.4	1,733	-0.14%
2020/03/23	0	0.00	2	14.75	14.65	-2	1,761	-0.11%
2020/03/20	0	0.00	5	14.66	14.70	-5	1,768	-0.28%
2020/03/19	3	13.45	0	0.00	13.40	3	1,770	0.17%
2020/03/18	31	15.41	40	15.33	14.75	-9	1,732	-0.52%
2020/03/17	61	15.93	0	0.00	15.50	61	1,718	3.55%
2020/03/16	1	16.50	4	16.70	16.35	-3	1,755	-0.17%
2020/03/13	3	16.40	3	16.50	16.95	0	1,793	0.00%
2020/03/12	4	18.29	0	0.00	18.15	4	1,841	0.22%
2020/03/11	1	19.30	1	19.35	19.10	0	1,848	0.00%
2020/03/10	7	18.51	5	19.41	19.75	2	1,883	0.11%
2020/03/09	28	19.35	2	19.23	19.05	26	1,880	1.38%
2020/03/06	2	19.90	5	19.90	19.95	-3	1,883	-0.16%
2020/03/05	3	20.13	2	20.30	20.10	1	1,923	0.05%
2020/03/04	3	20.03	2	20.20	20.15	1	2,124	0.05%
2020/03/02	16	19.98	0	0.00	19.95	16	2,240	0.71%
2020/02/27	20	20.85	43.4	20.85	20.65	-23.4	2,297	-1.02%
2020/02/24	3	21.47	1	21.80	21.40	2	2,455	0.08%
2020/02/21	2	21.85	10	21.80	21.85	-8	2,469	-0.32%
2020/02/19	2	22.25	0	0.00	22.20	2	2,488	0.08%
2020/02/18	2	21.93	1	22.05	22.25	1	2,511	0.04%
2020/02/17	2	22.05	4	22.10	22.05	-2	2,522	-0.08%
2020/02/14	1	22.45	1	22.40	22.35	0	2,538	0.00%
2020/02/13	15	22.30	3	21.72	22.20	12	2,523	0.48%
2020/02/12	2	20.90	0	0.00	21.00	2	2,472	0.08%
2020/02/11	2	21.03	0	0.00	20.90	2	2,481	0.08%
2020/02/10	0	0.00	9	21.25	21.25	-9	2,468	-0.36%
2020/02/07	2	21.78	0	0.00	21.70	2	2,470	0.08%
2020/02/05	1	22.00	3	22.00	21.95	-2	2,474	-0.08%
2020/02/04	0	0.00	2	22.00	22.00	-2	2,485	-0.08%
2020/02/03	1	21.90	0	0.00	21.95	1	2,502	0.04%
2020/01/30	2	22.50	1	23.00	22.65	1	2,529	0.04%
2020/01/20	0	0.00	4	23.75	23.75	-4	2,531	-0.16%
2020/01/16	10	24.10	0	0.00	24.10	10	2,579	0.39%
2020/01/15	0	0.00	2.4	24.06	24.15	-2.4	2,629	-0.09%
2020/01/14	5	24.19	1.6	24.10	24.05	3.4	2,643	0.13%
2020/01/13	2.8	24.31	1	24.45	24.30	1.8	2,648	0.07%
2020/01/10	0	24.55	0	0.00	24.65	0	2,640	0.00%
2020/01/09	0	24.50	1	24.50	24.45	-1	2,643	-0.04%
2020/01/08	0	24.45	0	0.00	24.40	0	2,636	0.00%
2020/01/07	1	24.55	0	0.00	24.55	1	2,623	0.04%
2020/01/06	0	0.00	3	24.72	24.65	-3	2,625	-0.11%
2020/01/03	0	0.00	15	25.33	25.05	-15	2,638	-0.57%
2020/01/02	10	25.35	1	25.45	25.40	9	2,624	0.34%
2019/12/31	0	0.00	1	25.85	25.85	-1	2,620	-0.04%
2019/12/30	1	24.50	4	24.56	24.70	-3	2,589	-0.12%
2019/12/27	3	24.65	4.8	24.78	24.60	-1.8	2,598	-0.07%
2019/12/26	8.2	24.65	0	0.00	24.65	8.2	2,626	0.31%
2019/12/25	1	24.55	8	24.55	24.50	-7	2,628	-0.27%
2019/12/24	5.4	23.92	52.3	24.09	24.30	-46.9	2,627	-1.79%
2019/12/23	0	0.00	8.7	24.77	24.55	-8.7	2,489	-0.35%
2019/12/20	1	25.30	1	25.50	25.50	0	2,408	0.00%
2019/12/19	0	25.30	0	0.00	25.30	0	2,401	0.00%
2019/12/18	6	25.31	3.8	25.41	25.45	2.2	2,421	0.09%
2019/12/17	10	25.71	1	25.95	25.60	9	2,406	0.37%
2019/12/16	5.5	25.76	0	0.00	25.90	5.5	2,388	0.23%
2019/12/04	11	22.31	0	0.00	22.35	11	2,371	0.46%
2019/12/03	6	22.20	0	0.00	22.25	6	2,337	0.26%
2019/12/02	4	22.23	0	0.00	22.20	4	2,358	0.17%
2019/11/29	1	22.20	1	22.40	22.45	0	2,310	0.00%
2019/11/28	2	22.80	1	22.30	22.45	1	2,264	0.04%
2019/11/27	10	22.80	2	22.80	22.85	8	2,180	0.37%
2019/11/26	4	22.99	3	23.20	22.95	1	2,163	0.05%
2019/11/25	3	22.88	3	23.10	23.00	0	2,125	0.00%
2019/11/22	17	23.13	3	23.22	23.10	14	2,107	0.66%
2019/11/21	1	23.05	4	23.11	23.20	-3	2,082	-0.14%
2019/11/20	7	23.09	56	23.17	23.00	-49	2,039	-2.40%
2019/11/19	5	22.62	4	22.74	22.70	1	1,846	0.05%
2019/11/18	54	22.09	5	22.07	22.10	49	1,763	2.78%
2019/11/15	1	22.10	13	22.04	21.95	-12	1,733	-0.69%
2019/11/14	9	21.82	35	21.97	22.30	-26	1,663	-1.56%
2019/11/13	21	21.12	14	21.19	21.20	7	1,545	0.45%
2019/11/11	0	0.00	9	20.96	21.05	-9	1,654	-0.54%
2019/11/07	1	21.35	0	0.00	20.95	1	1,801	0.06%
2019/11/06	0	0.00	14	21.19	21.20	-14	1,778	-0.79%
2019/11/05	0	0.00	1	20.95	21.00	-1	1,772	-0.06%
2019/11/04	1	20.95	0	0.00	20.85	1	1,785	0.06%
2019/11/01	0	0.00	5	20.90	20.85	-5	1,796	-0.28%
2019/10/31	0	0.00	4	20.93	20.95	-4	1,806	-0.22%
2019/10/30	0	0.00	1	20.85	20.85	-1	1,798	-0.06%
2019/10/29	10	20.80	0	0.00	20.60	10	1,802	0.55%
2019/10/25	0	0.00	1	20.85	20.85	-1	1,796	-0.06%
2019/10/21	0	0.00	7	21.00	21.00	-7	1,774	-0.39%
2019/10/18	2	20.90	1	20.70	20.70	1	1,777	0.06%
2019/10/17	10	21.13	13	21.15	21.10	-3	1,748	-0.17%
2019/10/16	0	0.00	1	20.75	20.70	-1	1,677	-0.06%
2019/10/15	10	20.68	6	20.72	20.70	4	1,652	0.24%
2019/10/14	0	0.00	10	20.60	20.80	-10	1,628	-0.61%
2019/10/09	0	0.00	7	20.32	20.20	-7	1,584	-0.44%
2019/10/07	0	0.00	2	20.23	20.05	-2	1,595	-0.13%
2019/10/01	4	19.81	0	0.00	19.95	4	1,606	0.25%
2019/09/27	10	19.85	0	0.00	19.90	10	1,626	0.61%
2019/09/25	5	19.99	0	0.00	20.00	5	1,625	0.31%
2019/09/24	1	20.20	0	0.00	20.10	1	1,634	0.06%
2019/09/23	5	20.42	0	0.00	20.35	5	1,637	0.31%
2019/09/20	2	20.20	2	20.28	20.15	0	1,642	0.00%
2019/09/19	3	20.00	5	20.00	20.00	-2	1,627	-0.12%
2019/09/18	1	20.25	0	0.00	20.15	1	1,655	0.06%
2019/09/16	1	19.80	0	0.00	19.75	1	1,694	0.06%
2019/09/11	7	19.81	0	0.00	19.80	7	1,720	0.41%
2019/09/10	4	19.99	2	19.95	19.95	2	1,723	0.12%
2019/09/09	5	20.09	0	0.00	20.10	5	1,713	0.29%
2019/09/06	2	20.20	7	20.21	20.30	-5	1,706	-0.29%
2019/09/04	5	20.51	1	20.25	20.55	4	1,743	0.23%
2019/09/03	2	20.30	2	20.30	20.20	0	1,717	0.00%
2019/09/02	0	0.00	2	20.25	20.30	-2	1,719	-0.12%
2019/08/30	102	19.97	5	19.91	19.95	97	1,709	5.67%	大買/
2019/08/29	6	19.72	1	19.90	19.70	5	1,706	0.29%
2019/08/28	2	19.85	4	19.80	19.85	-2	1,708	-0.12%
2019/08/27	5	19.94	0	0.00	19.80	5	1,715	0.29%
2019/08/26	0	0.00	5	20.00	19.95	-5	1,746	-0.29%
2019/08/21	0	0.00	3	20.15	20.20	-3	1,873	-0.16%
2019/08/20	0	0.00	4	20.20	20.20	-4	1,927	-0.21%
2019/08/19	0	0.00	6	20.10	20.15	-6	1,971	-0.30%
2019/08/16	2	20.35	10	20.50	20.20	-8	1,964	-0.41%
2019/08/15	10	20.61	9	20.77	20.45	1	1,959	0.05%
2019/08/14	18	21.57	4	21.13	21.25	14	1,982	0.71%
2019/08/13	24	21.12	62.4	21.31	21.20	-38.4	1,942	-1.98%
2019/08/12	6	19.88	1	20.15	20.10	5	1,888	0.26%
2019/08/08	4	19.88	0	0.00	19.90	4	1,960	0.20%
2019/08/07	8	19.87	0	0.00	19.75	8	2,007	0.40%
2019/08/06	2	19.85	0	0.00	20.00	2	2,092	0.10%
2019/08/05	6.1	19.99	0	0.00	20.05	6.1	2,180	0.28%
2019/08/02	0	0.00	5	20.15	20.15	-5	2,223	-0.22%
2019/07/31	5	20.11	7	20.25	20.15	-2	2,320	-0.09%
2019/07/29	0	0.00	5.8	20.59	20.55	-5.8	2,415	-0.24%
2019/07/22	1	20.65	95	20.60	20.65	-94	3,329	-2.82%
2019/07/19	2	20.75	95	20.76	20.75	-93	3,316	-2.80%
2019/07/18	10	20.82	0	0.00	20.80	10	3,346	0.30%
2019/07/17	2	20.75	0	0.00	20.80	2	3,376	0.06%
2019/07/16	10	20.83	0	0.00	20.80	10	3,385	0.30%
2019/07/15	0	0.00	7	20.95	20.85	-7	3,399	-0.21%
2019/07/12	2	20.90	0	0.00	20.95	2	3,441	0.06%
2019/07/11	8	20.80	0	0.00	20.80	8	3,455	0.23%
2019/07/10	5	20.74	0	0.00	20.75	5	3,469	0.14%
2019/07/09	1	20.70	0	0.00	20.70	1	3,513	0.03%
2019/07/08	2.4	20.88	0	0.00	20.75	2.4	3,520	0.07%
2019/07/05	2	20.93	0	0.00	20.90	2	3,558	0.06%
2019/07/02	0	0.00	1	20.85	20.90	-1	3,578	-0.03%
2019/07/01	0	0.00	3	20.83	20.85	-3	3,585	-0.08%
2019/06/28	1	20.70	0	0.00	20.80	1	3,603	0.03%
2019/06/26	0	20.85	0	0.00	20.85	0	3,606	0.00%
2019/06/25	32	20.98	2	20.75	20.85	30	3,611	0.83%
2019/06/24	21	20.77	1	20.80	20.60	20	3,602	0.56%
2019/06/21	1	21.20	1	21.10	20.80	0	3,614	0.00%
2019/06/20	2	21.20	3	20.97	21.25	-1	3,572	-0.03%
2019/06/19	0	0.00	2	20.60	20.95	-2	3,566	-0.06%
2019/06/18	3	20.55	0	0.00	20.50	3	3,551	0.08%
2019/06/17	1	20.80	0	0.00	20.65	1	3,537	0.03%
2019/06/11	3	21.58	3	21.45	21.35	0	3,540	0.00%
2019/06/10	0	0.00	1	21.40	21.40	-1	3,533	-0.03%
2019/05/31	0	0.00	2.3	21.57	21.80	-2.3	3,589	-0.06%
2019/05/30	2	21.30	2	21.35	21.30	0	3,539	0.00%
2019/05/29	1	20.95	0	0.00	20.75	1	3,496	0.03%
2019/05/28	10	21.66	1	22.15	20.80	9	3,471	0.26%
2019/05/27	2	21.65	2	21.50	21.75	0	3,388	0.00%
2019/05/24	1	21.15	2	21.30	21.20	-1	3,327	-0.03%
2019/05/21	1	20.40	5	20.50	20.40	-4	3,244	-0.12%
2019/05/20	5	20.40	2	20.45	20.20	3	3,188	0.09%
2019/05/17	1	20.55	15	20.58	20.05	-14	3,143	-0.45%
2019/05/16	1	20.60	6	20.50	20.55	-5	3,064	-0.16%
2019/05/14	2	20.68	4	20.75	20.90	-2	2,961	-0.07%
2019/05/13	11	21.34	28	21.26	21.05	-17	2,878	-0.59%
2019/05/10	3	22.03	1	22.65	21.90	2	2,781	0.07%
2019/05/09	4	22.54	1	22.55	22.40	3	2,714	0.11%
2019/05/08	7	23.30	1	23.10	23.15	6	2,653	0.23%
2019/05/07	26	23.73	12	23.75	23.70	14	2,624	0.53%
2019/05/06	1	22.95	11	22.90	23.10	-10	2,582	-0.39%
2019/05/03	0	0.00	12	22.84	22.90	-12	2,540	-0.47%
2019/05/02	5.6	21.92	27	21.90	22.35	-21.4	2,487	-0.86%
2019/04/30	40	22.75	4	22.73	22.55	36	2,424	1.48%
2019/04/29	14	22.09	194	22.49	22.10	-180	2,293	-7.85%	大賣/鉅額交易
2019/04/26	16	23.95	0	0.00	23.90	16	1,778	0.90%
2019/04/24	1	26.55	0	0.00	26.55	1	1,678	0.06%
2019/04/23	46	26.45	0	0.00	26.50	46	1,656	2.78%
2019/04/22	3	26.33	0	0.00	26.35	3	1,628	0.18%
2019/04/19	6	26.30	10	26.35	26.25	-4	1,634	-0.24%
2019/04/18	10	26.70	3	26.70	26.30	7	1,617	0.43%
2019/04/17	1	27.00	0	0.00	27.05	1	1,577	0.06%
2019/04/16	8	27.11	0	0.00	27.50	8	1,565	0.51%
2019/04/15	10	27.55	0	0.00	27.40	10	1,521	0.66%
2019/04/12	12	28.19	0	0.00	28.10	12	1,491	0.80%
2019/04/11	2	28.40	0	0.00	28.35	2	1,481	0.13%
2019/04/10	11	28.99	2	29.20	29.10	9	1,443	0.62%
2019/04/09	2	29.20	0	0.00	29.20	2	1,432	0.14%
2019/04/08	1	28.90	1	28.95	28.90	0	1,430	0.00%
2019/04/03	1	29.30	0	0.00	29.30	1	1,405	0.07%
2019/04/02	5	29.37	0	0.00	29.40	5	1,394	0.36%
2019/04/01	0	0.00	4	29.65	29.70	-4	1,375	-0.29%
2019/03/28	0	0.00	2	29.60	29.65	-2	1,384	-0.14%
2019/03/27	1	29.85	1	29.95	29.80	0	1,374	0.00%
2019/03/26	2	29.80	0.2	29.70	29.85	1.8	1,362	0.13%
2019/03/25	1	29.15	0	0.00	29.35	1	1,363	0.07%
2019/03/22	7	29.40	0	0.00	29.45	7	1,353	0.52%
2019/03/21	2	29.25	0	0.00	29.35	2	1,346	0.15%
2019/03/20	3	29.15	10	29.25	29.25	-7	1,351	-0.52%
2019/03/19	3	29.05	2	29.15	29.00	1	1,348	0.07%
2019/03/18	0	0.00	18	28.65	28.70	-18	1,369	-1.31%
2019/03/15	0	0.00	3	28.60	28.60	-3	1,361	-0.22%
2019/03/13	0	0.00	1	28.10	28.10	-1	1,347	-0.07%
2019/03/12	0	0.00	4	28.35	28.25	-4	1,350	-0.30%
2019/03/11	6	28.30	0	0.00	28.35	6	1,349	0.44%
2019/03/07	1	28.80	0	0.00	28.40	1	1,361	0.07%
2019/03/06	0	0.00	10	28.85	28.90	-10	1,348	-0.74%
2019/03/04	0	0.00	1	28.15	28.15	-1	1,330	-0.08%
2019/02/27	2	28.00	0	0.00	28.20	2	1,337	0.15%
2019/02/26	3	28.02	0	0.00	28.10	3	1,339	0.22%
2019/02/25	0	0.00	6	28.10	28.10	-6	1,340	-0.45%
2019/02/20	1	28.25	1	28.20	28.25	0	1,358	0.00%
2019/02/19	0	0.00	2	28.05	28.00	-2	1,384	-0.14%
2019/02/18	10	27.85	0	0.00	27.70	10	1,421	0.70%
2019/02/15	1	27.95	0	0.00	28.00	1	1,435	0.07%
2019/02/14	8	27.93	0	0.00	28.05	8	1,429	0.56%
2019/02/13	0	0.00	2	28.10	28.10	-2	1,416	-0.14%
2019/01/30	0	0.00	1	28.25	28.10	-1	1,393	-0.07%
2019/01/28	0	0.00	0.2	28.40	28.40	-0.2	1,401	-0.01%
2019/01/25	0	0.00	1	28.20	28.15	-1	1,401	-0.07%
2019/01/24	0	0.00	1	28.40	28.45	-1	1,393	-0.07%
2019/01/22	1	27.40	3	27.88	28.10	-2	1,378	-0.15%
2019/01/21	1	27.40	0	0.00	27.30	1	1,361	0.07%
2019/01/18	0	0.00	3	26.93	26.90	-3	1,433	-0.21%
2019/01/17	1	26.80	5	27.00	26.75	-4	1,493	-0.27%
2019/01/15	0	0.00	1.8	26.88	26.80	-1.8	1,533	-0.12%
2019/01/14	1	26.00	0	0.00	26.00	1	1,529	0.07%
2019/01/10	0	0.00	4	26.20	26.20	-4	1,593	-0.25%
2019/01/09	0	0.00	5	25.65	25.80	-5	1,603	-0.31%
2019/01/04	2	25.30	2	24.80	25.20	0	1,718	0.00%
2019/01/03	0	0.00	1	25.20	25.20	-1	1,806	-0.06%
2018/12/28	0	0.00	2	25.50	25.55	-2	1,836	-0.11%
2018/12/22	5	25.70	0	0.00	25.75	5	1,918	0.26%
2018/12/21	5	24.57	0	0.00	24.85	5	1,906	0.26%
2018/12/18	2	25.68	0	0.00	25.40	2	1,939	0.10%
2018/12/17	0	0.00	15	26.15	26.15	-15	1,956	-0.77%
2018/12/14	0	0.00	0.2	26.30	26.30	-0.2	1,970	-0.01%
2018/12/13	1	26.20	0	0.00	26.15	1	1,972	0.05%
2018/12/12	0	0.00	15	26.17	26.55	-15	1,987	-0.75%
2018/12/10	0	0.00	270	26.50	26.50	-270	1,967	-13.72%	大賣/鉅額交易
2018/12/04	3	26.98	0	0.00	26.95	3	2,065	0.15%
2018/12/03	0	0.00	21	26.73	26.90	-21	2,104	-1.00%
2018/11/30	3	26.82	0	0.00	25.80	3	2,100	0.14%
2018/11/28	3	26.90	1	26.75	27.00	2	2,097	0.10%
2018/11/26	40	27.35	0	0.00	26.90	40	2,127	1.88%
2018/11/21	0	0.00	2	27.13	27.00	-2	2,183	-0.09%
2018/11/20	0	0.00	1	27.10	27.00	-1	2,203	-0.05%
2018/11/16	2	27.40	2	27.20	27.10	0	2,237	0.00%
2018/11/15	4	27.10	3	27.27	27.40	1	2,245	0.04%
2018/11/14	12	27.08	10	27.27	27.30	2	2,233	0.09%
2018/11/12	1	26.55	0	0.00	26.45	1	2,296	0.04%
2018/11/08	10	26.55	10	26.55	26.65	0	2,403	0.00%
2018/11/07	10	26.30	41	26.24	26.35	-31	2,542	-1.22%
2018/11/02	3	26.80	0	0.00	26.60	3	2,866	0.10%
2018/11/01	30	26.35	0.2	26.45	26.40	29.8	2,884	1.03%
2018/10/31	0	0.00	1	25.90	26.20	-1	2,905	-0.03%
2018/10/30	10	25.40	15	25.45	25.40	-5	2,911	-0.17%
2018/10/29	1	25.60	0	0.00	25.60	1	2,966	0.03%
2018/10/26	0.1	24.85	2	24.10	24.85	-1.9	2,994	-0.06%
2018/10/25	3	25.40	0	0.00	25.20	3	2,976	0.10%
2018/10/24	2	26.90	0	0.00	26.80	2	2,944	0.07%
2018/10/23	0.1	27.40	0	0.00	27.40	0.1	2,928	0.00%
2018/10/19	0	0.00	11	27.14	28.15	-11	2,966	-0.37%
2018/10/18	2.2	27.43	6	27.53	27.50	-3.8	2,956	-0.13%
2018/10/17	1	27.35	3	28.10	27.35	-2	2,927	-0.07%
2018/10/16	28	28.37	21	27.96	28.00	7	2,929	0.24%
2018/10/15	0	0.00	21	28.57	28.40	-21	2,922	-0.72%
2018/10/12	0	0.00	2	28.70	29.20	-2	2,874	-0.07%
2018/10/11	14	28.40	0	0.00	28.65	14	2,855	0.49%
2018/10/08	0	0.00	2	29.45	29.55	-2	2,771	-0.07%
2018/10/05	1	29.25	0.6	29.60	29.40	0.4	2,765	0.01%
2018/10/04	28	30.10	0	0.00	30.10	28	2,733	1.02%
2018/10/03	0	0.00	3	30.20	30.05	-3	2,795	-0.11%
2018/09/28	4	30.25	0	0.00	30.30	4	2,867	0.14%
2018/09/27	0	0.00	3	30.80	30.40	-3	2,906	-0.10%
2018/09/26	0	0.00	11	30.62	30.65	-11	2,945	-0.37%
2018/09/25	0	0.00	0.4	30.50	30.50	-0.4	3,130	-0.01%
2018/09/21	6	30.59	5	30.45	30.30	1	3,151	0.03%
2018/09/12	0	0.00	3	30.30	30.45	-3	3,473	-0.09%
2018/09/11	4	29.63	0	0.00	30.10	4	3,487	0.11%
2018/09/10	1	29.65	15	30.05	29.25	-14	3,533	-0.40%
2018/09/07	0	0.00	1	30.80	30.40	-1	3,587	-0.03%
2018/09/06	18	31.69	1	31.70	31.55	17	3,567	0.48%
2018/09/05	13	31.92	1	31.95	31.75	12	3,580	0.34%
2018/09/04	3	31.75	0	0.00	31.70	3	3,609	0.08%
2018/09/03	0	0.00	5	31.80	31.80	-5	3,662	-0.14%
2018/08/31	6	31.80	0	0.00	32.00	6	3,686	0.16%
2018/08/30	8	31.97	5	32.00	32.00	3	3,716	0.08%
2018/08/29	10	32.00	0	0.00	32.00	10	3,761	0.27%
2018/08/28	10	32.45	11	32.21	32.25	-1	3,780	-0.03%
2018/08/24	10	31.35	0	0.00	31.20	10	3,779	0.26%
2018/08/23	2	31.83	2	32.00	31.90	0	3,817	0.00%
2018/08/22	12	31.99	0	0.00	31.85	12	3,879	0.31%
2018/08/20	2	32.08	50	31.56	31.65	-48	3,934	-1.22%
2018/08/17	1	32.30	0	0.00	32.15	1	4,055	0.02%
2018/08/16	6	32.38	0	0.00	32.15	6	4,185	0.14%
2018/08/15	18	32.96	12	32.68	32.65	6	4,279	0.14%
2018/08/14	38	32.96	36	32.80	32.90	2	4,282	0.05%
2018/08/13	90	40.95	27	40.60	40.60	63	4,208	1.50%
2018/08/10	145	41.29	15	41.19	41.35	130	4,094	3.17%	大買/鉅額交易
2018/08/09	10	41.45	0	0.00	41.30	10	4,106	0.24%
2018/08/08	65	41.73	1	41.80	41.50	64	4,113	1.56%
2018/08/07	40	41.75	14	41.75	41.80	26	4,249	0.61%
2018/08/06	10	41.95	10	41.80	41.75	0	4,323	0.00%
2018/08/03	10	41.70	11	41.45	41.90	-1	4,359	-0.02%
2018/08/02	15	41.18	0	0.00	41.20	15	4,353	0.34%
2018/08/01	4	41.00	25	41.30	41.30	-21	4,388	-0.48%
2018/07/30	0	0.00	1	40.00	40.00	-1	4,406	-0.02%
2018/07/27	10	40.40	5	40.35	40.20	5	4,472	0.11%
2018/07/26	5	40.05	13	39.96	40.00	-8	4,549	-0.18%
2018/07/25	27	39.58	2	39.38	39.50	25	4,554	0.55%
2018/07/24	1	38.65	25	38.50	38.95	-24	4,554	-0.53%
2018/07/23	5	38.60	0	0.00	38.85	5	4,599	0.11%
2018/07/20	0	0.00	1	38.80	38.85	-1	4,684	-0.02%
2018/07/19	0	0.00	2	38.70	38.70	-2	4,795	-0.04%
2018/07/16	1	38.65	2	38.78	38.65	-1	5,215	-0.02%
2018/07/13	11	38.70	36	38.75	38.65	-25	5,360	-0.47%
2018/07/11	7	38.43	22	38.45	38.15	-15	5,464	-0.27%
2018/07/09	0	0.00	10	38.65	39.05	-10	5,553	-0.18%
2018/07/06	4	38.13	1	38.30	38.25	3	5,584	0.05%
2018/07/05	3	38.65	0	0.00	38.35	3	5,811	0.05%
2018/07/04	5	37.60	3	38.30	38.85	2	5,895	0.03%
2018/07/03	9	38.75	17	38.42	37.90	-8	6,055	-0.13%
2018/06/29	2	40.75	0	0.00	40.85	2	6,205	0.03%
2018/06/28	25	40.88	2	41.00	40.75	23	6,296	0.37%
2018/06/27	30	41.10	0	0.00	41.00	30	6,543	0.46%
2018/06/26	14	41.09	43	40.40	41.30	-29	6,516	-0.45%
2018/06/22	15	39.63	23	39.51	39.60	-8	6,450	-0.12%
2018/06/21	5	39.65	1	39.70	39.60	4	6,478	0.06%
2018/06/20	7	39.61	0	0.00	39.60	7	6,522	0.11%
2018/06/19	5	39.90	1	40.00	39.55	4	6,548	0.06%
2018/06/15	9	39.54	26	39.68	40.10	-17	6,571	-0.26%
2018/06/14	0	0.00	10	39.49	39.35	-10	6,524	-0.15%
2018/06/13	0	0.00	2	39.45	39.40	-2	6,638	-0.03%
2018/06/12	1	39.20	5	39.50	39.40	-4	6,672	-0.06%
2018/06/08	1	39.05	0	0.00	39.00	1	6,745	0.01%
2018/06/07	14	39.58	0	0.00	39.20	14	6,744	0.21%
2018/06/04	1	39.25	0	0.00	39.30	1	6,767	0.01%
2018/06/01	5	39.20	0	0.00	39.10	5	6,764	0.07%
2018/05/31	12	38.88	0	0.00	39.40	12	6,798	0.18%
2018/05/29	5	39.30	11	39.17	39.35	-6	6,781	-0.09%
2018/05/28	0	0.00	26	38.97	39.60	-26	6,777	-0.38%
2018/05/25	39	39.49	29	39.66	39.10	10	6,807	0.15%
2018/05/24	13	39.24	30	39.00	39.35	-17	6,700	-0.25%
2018/05/23	0	0.00	18	38.18	38.60	-18	6,639	-0.27%
2018/05/22	40	37.20	0	0.00	37.70	40	6,655	0.60%
2018/05/21	0	0.00	10	37.60	37.10	-10	6,849	-0.15%
2018/05/18	2	37.45	7	37.39	37.35	-5	6,934	-0.07%
2018/05/16	4	36.55	0	0.00	36.60	4	6,893	0.06%
2018/05/15	20	36.39	38	36.51	36.30	-18	6,885	-0.26%
2018/05/14	1	35.30	7	35.71	35.95	-6	6,837	-0.09%
2018/05/11	6	35.54	4	35.60	35.30	2	6,795	0.03%
2018/05/10	10	35.70	12	35.66	35.60	-2	6,793	-0.03%
2018/05/09	0	0.00	10	35.85	35.85	-10	6,942	-0.14%
2018/05/07	0	0.00	1	35.45	35.75	-1	6,886	-0.01%
2018/05/04	14	35.52	16	35.43	35.40	-2	6,869	-0.03%
2018/05/03	0	0.00	10	35.85	36.00	-10	6,824	-0.15%
2018/05/02	20	34.93	1	35.40	35.20	19	6,765	0.28%
2018/04/30	0	0.00	7	35.07	34.95	-7	6,743	-0.10%
2018/04/27	10	34.35	0	0.00	34.50	10	6,737	0.15%
2018/04/26	7	34.88	0	0.00	34.65	7	6,716	0.10%
2018/04/25	35	35.40	61	34.80	35.70	-26	6,643	-0.39%
2018/04/24	33	34.71	102	34.82	34.55	-69	6,540	-1.05%	大賣/
2018/04/23	48	35.20	8	35.32	35.50	40	6,506	0.61%
2018/04/20	16	34.09	70	34.49	35.00	-54	6,347	-0.85%
2018/04/19	101	34.40	87	33.86	34.05	14	6,244	0.22%	大買/
2018/04/18	2	33.13	19	33.49	33.60	-17	6,135	-0.28%
2018/04/16	68	33.15	4	33.24	33.50	64	6,228	1.03%
2018/04/13	57	32.73	11	32.77	32.85	46	6,234	0.74%
2018/04/12	15	33.50	0	0.00	33.40	15	6,254	0.24%
2018/04/11	75	33.41	123	33.48	33.65	-48	6,237	-0.77%	大賣/
2018/04/10	3	34.22	18	34.36	34.90	-15	5,986	-0.25%
2018/04/09	138	34.14	9	34.16	34.05	129	5,957	2.17%	大買/鉅額交易
2018/04/03	9	32.83	1	33.25	33.50	8	5,834	0.14%
2018/04/02	42	31.77	115	32.32	32.80	-73	5,756	-1.27%	大賣/
2018/03/31	8	31.66	1	31.85	31.75	7	5,540	0.13%
2018/03/30	17	31.14	96	31.41	31.35	-79	5,432	-1.45%
2018/03/29	118	30.65	1	30.45	30.40	117	5,171	2.26%	大買/鉅額交易
2018/03/28	0	0.00	61	30.35	30.50	-61	5,098	-1.20%
2018/03/27	10	30.05	0	0.00	30.00	10	4,984	0.20%
2018/03/26	40	29.81	63	29.57	29.90	-23	4,980	-0.46%
2018/03/23	10	29.60	0	0.00	29.45	10	4,942	0.20%
2018/03/22	0	0.00	17	30.00	29.90	-17	4,887	-0.35%
2018/03/21	10	29.63	20	30.01	30.20	-10	4,858	-0.21%
2018/03/20	17	29.40	10	29.70	29.70	7	4,801	0.15%
2018/03/19	3	29.80	5	29.64	29.55	-2	4,761	-0.04%
2018/03/16	2	29.20	2	29.15	29.15	0	4,638	0.00%
2018/03/15	10	29.30	0	0.00	29.35	10	4,594	0.22%
2018/03/14	2	29.18	16	29.24	29.40	-14	4,604	-0.30%
2018/03/13	0	0.00	300	29.00	29.00	-300	4,514	-6.65%	大賣/鉅額交易
2018/03/12	4	28.70	0	0.00	29.00	4	4,557	0.09%
2018/03/09	20	28.85	0	0.00	28.90	20	4,601	0.43%
2018/03/08	3	28.92	3	29.10	28.95	0	4,658	0.00%
2018/03/07	37	28.66	0	0.00	28.80	37	4,667	0.79%
2018/03/06	1	28.80	12	29.27	28.90	-11	4,662	-0.24%
2018/03/05	32	28.69	0	0.00	28.55	32	4,655	0.69%
2018/03/02	3	28.90	1	28.85	28.90	2	4,617	0.04%
2018/03/01	3	29.13	5	29.25	29.20	-2	4,576	-0.04%
2018/02/27	208	29.44	21	29.37	29.20	187	4,591	4.07%	大買/鉅額交易
2018/02/26	4	29.13	3	29.50	29.05	1	4,495	0.02%
2018/02/23	29	29.06	11	29.22	29.20	18	4,470	0.40%
2018/02/22	30	29.22	105	29.31	29.25	-75	4,374	-1.71%	大賣/
2018/02/21	26	27.97	19.2	28.77	29.15	6.8	4,234	0.16%
2018/02/12	108	27.83	0	0.00	27.45	108	3,966	2.72%	大買/鉅額交易
2018/02/09	2	27.05	50	27.03	27.40	-48	3,800	-1.26%
2018/02/08	3	27.25	1	27.50	27.50	2	3,741	0.05%
2018/02/07	1	26.60	2	26.90	26.95	-1	3,670	-0.03%
2018/02/06	39	26.39	2	25.95	26.20	37	3,627	1.02%
2018/02/05	4	27.04	0	0.00	27.15	4	3,532	0.11%
2018/02/02	0	0.00	1	27.80	27.55	-1	3,483	-0.03%
2018/02/01	1	27.70	193	27.79	27.80	-192	3,429	-5.60%	大賣/鉅額交易
2018/01/31	0	0.00	1	27.10	27.10	-1	3,238	-0.03%
2018/01/30	0	0.00	40	26.47	26.35	-40	3,179	-1.26%
2018/01/29	4	26.40	0	0.00	26.35	4	3,165	0.13%
2018/01/26	3	26.93	1	26.80	26.75	2	3,151	0.06%
2018/01/25	0	0.00	3	27.25	27.10	-3	3,127	-0.10%
2018/01/24	0	0.00	1	27.35	27.40	-1	3,086	-0.03%
2018/01/23	0	0.00	2	27.33	27.30	-2	3,063	-0.07%
2018/01/22	0	0.00	2	27.33	27.40	-2	3,049	-0.07%
2018/01/19	4	27.25	2	27.25	27.35	2	3,061	0.07%
2018/01/18	1	27.35	127	27.42	27.30	-126	3,048	-4.13%	大賣/鉅額交易
2018/01/17	26	27.35	0	0.00	27.40	26	3,083	0.84%
2018/01/16	67	26.96	5	27.30	27.30	62	3,023	2.05%
2018/01/15	20	26.93	36	27.01	27.10	-16	2,979	-0.54%
2018/01/12	13	26.49	79	26.55	26.50	-66	2,937	-2.25%
2018/01/11	11	26.51	3	26.45	26.35	8	2,901	0.28%
2018/01/10	86	27.01	0.2	27.00	26.95	85.8	2,738	3.13%
2018/01/09	6	27.48	0	0.00	27.15	6	2,693	0.22%
2018/01/08	4	27.65	77	27.15	27.65	-73	2,629	-2.78%
2018/01/05	4	26.85	0	0.00	26.85	4	2,549	0.16%
2018/01/03	34	26.58	2	26.80	26.60	32	2,548	1.26%
2018/01/02	3	26.05	5	26.40	26.45	-2	2,543	-0.08%