南茂 (8150)-凱基-市政券商分點個股進出

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
48.10
漲跌
▼0.60
漲幅
-1.23%
成交量
1,805張
產業
上市半導體類股
962人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

南茂 (8150)籌碼相關－凱基-市政券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-市政券商分點個股進出
凱基-市政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
2024/04/11	6	48.16	0	0.00	48.75	6	4,866	0.12%
2024/04/10	7	48.64	0	0.00	48.75	7	4,843	0.14%
2024/04/09	3	48.70	3	48.55	48.85	0	4,812	0.00%
2024/04/08	9	48.85	9	48.65	48.65	0	4,773	0.00%
2024/04/03	10	49.10	2	49.10	49.25	8	4,736	0.17%
2024/04/01	9	49.47	0.1	49.40	49.35	8.9	4,709	0.19%
2024/03/29	11	50.25	1	49.65	50.00	10	4,671	0.21%
2024/03/28	0	0.00	3	51.63	51.00	-3	4,426	-0.07%
2024/03/27	2.1	50.48	0.1	49.90	50.70	2	4,216	0.05%
2024/03/26	1.1	48.50	7	48.36	48.40	-6	4,105	-0.14%
2024/03/25	0.1	49.35	0	0.00	49.95	0.1	4,057	0.00%
2024/03/22	6	50.50	5	51.16	50.90	1	4,012	0.02%
2024/03/20	3	50.60	0	0.00	50.10	3	3,935	0.08%
2024/03/19	5	49.72	3	49.82	49.75	2	3,747	0.05%
2024/03/15	0	0.00	1	47.85	47.65	-1	3,704	-0.03%
2024/03/12	0	0.00	0.2	47.95	48.10	-0.2	3,660	-0.01%
2024/03/08	0	0.00	1	47.65	46.90	-1	3,605	-0.03%
2024/03/07	1	45.70	2	46.60	47.15	-1	3,582	-0.03%
2024/03/06	3	46.25	2	46.20	46.65	1	3,501	0.03%
2024/03/05	1	45.15	1	45.00	45.10	0	3,439	0.00%
2024/03/04	0	0.00	1	45.30	45.10	-1	3,411	-0.03%
2024/02/26	0	43.30	0	0.00	43.45	0	3,173	0.00%
2024/02/23	6	43.30	0	0.00	43.25	6	3,197	0.19%
2024/02/22	1	44.00	0	0.00	44.00	1	3,140	0.03%
2024/02/21	0	0.00	2	43.15	43.15	-2	3,103	-0.06%
2024/02/20	0	0.00	1	43.65	43.50	-1	3,101	-0.03%
2024/02/15	0	0.00	1	43.20	43.65	-1	3,104	-0.03%
2024/02/05	1	41.70	0	0.00	41.70	1	3,058	0.03%
2024/01/25	0	0.00	12	42.80	42.80	-12	3,605	-0.33%
2024/01/23	3	43.20	5	43.24	43.10	-2	3,637	-0.05%
2024/01/22	1	44.30	3	44.15	43.95	-2	3,630	-0.06%
2024/01/19	0	0.00	1	43.75	43.70	-1	3,632	-0.03%
2024/01/18	0	0.00	3	42.90	42.95	-3	3,565	-0.08%
2024/01/16	2	42.98	0	0.00	42.80	2	3,897	0.05%
2024/01/12	13	43.36	0	0.00	42.80	13	4,073	0.32%
2024/01/11	0	0.00	3	43.02	43.50	-3	3,950	-0.08%
2024/01/08	0	0.00	1	41.15	41.15	-1	3,859	-0.03%
2024/01/04	7	41.85	0	0.00	42.10	7	3,845	0.18%
2024/01/03	2	41.85	0	0.00	41.85	2	3,854	0.05%
2023/12/29	1	42.30	0	0.00	42.25	1	3,828	0.03%
2023/12/28	0	0.00	9.3	43.15	43.00	-9.3	3,814	-0.24%
2023/12/27	0	0.00	2	43.38	43.70	-2	3,799	-0.05%
2023/12/20	1	42.50	1	41.80	42.45	0	3,712	0.00%
2023/12/19	0	0.00	0.5	43.06	42.90	-0.5	3,654	-0.02%
2023/12/18	1	44.25	3	44.13	43.70	-2	3,609	-0.06%
2023/12/15	0	0.00	1	44.60	43.10	-1	3,550	-0.03%
2023/12/14	0	0.00	20	43.31	43.35	-20	3,466	-0.58%
2023/12/12	0	0.00	3	42.83	42.45	-3	3,348	-0.09%
2023/12/11	0	0.00	1	42.45	42.40	-1	3,319	-0.03%
2023/12/08	0	0.00	4	42.46	42.45	-4	3,282	-0.12%
2023/12/07	0	0.00	1	41.90	41.75	-1	3,220	-0.03%
2023/12/06	0	0.00	0.1	41.45	41.70	-0.1	3,211	0.00%
2023/12/05	10	41.60	11	41.80	41.85	-1	3,206	-0.03%
2023/12/01	2	41.35	6	40.99	41.10	-4	3,234	-0.12%
2023/11/30	0	0.00	4	40.65	40.80	-4	3,201	-0.12%
2023/11/28	0.1	40.00	0	0.00	40.20	0.1	3,156	0.00%
2023/11/27	0.1	39.55	2	39.65	39.55	-1.9	3,157	-0.06%
2023/11/24	0	0.00	1	39.55	39.40	-1	3,174	-0.03%
2023/11/20	0	0.00	1	39.00	39.05	-1	3,285	-0.03%
2023/11/17	0	0.00	2.2	38.62	38.70	-2.2	3,289	-0.07%
2023/11/16	0	0.00	2.1	38.46	38.45	-2.1	3,273	-0.06%
2023/11/15	3	38.60	2	38.65	38.60	1	3,264	0.03%
2023/11/14	0	0.00	4	38.16	38.15	-4	3,238	-0.12%
2023/11/10	4	37.85	0	0.00	37.75	4	3,212	0.12%
2023/11/09	8	37.56	1	37.90	37.40	7	3,172	0.22%
2023/11/08	6	37.30	0	0.00	37.35	6	3,149	0.19%
2023/11/07	3	37.53	0	0.00	37.35	3	3,090	0.10%
2023/11/06	4	37.89	4	37.78	37.80	0	3,057	0.00%
2023/11/03	16	38.41	0	0.00	37.95	16	2,995	0.53%
2023/11/02	1	41.85	0	0.00	42.05	1	2,742	0.04%
2023/10/31	1	40.95	0	0.00	40.95	1	2,819	0.04%
2023/10/30	0	0.00	3	40.87	40.65	-3	2,800	-0.11%
2023/10/27	1.5	41.95	0	0.00	40.90	1.5	2,781	0.05%
2023/10/26	0.1	41.50	2	41.40	41.45	-1.9	2,757	-0.07%
2023/10/25	7	43.05	1	41.95	42.00	6	2,710	0.22%
2023/10/24	0	0.00	2	41.98	42.15	-2	2,516	-0.08%
2023/10/23	3	41.78	0	0.00	41.40	3	2,312	0.13%
2023/10/20	0	0.00	1	39.95	39.85	-1	2,121	-0.05%
2023/10/19	0	0.00	1	39.60	39.55	-1	2,097	-0.05%
2023/10/17	0	0.00	3	39.20	39.00	-3	2,098	-0.14%
2023/09/22	0	0.00	1	38.15	38.50	-1	2,386	-0.04%
2023/09/19	2	39.25	14	39.45	39.20	-12	2,594	-0.46%
2023/09/15	0	0.00	6	39.27	39.20	-6	2,641	-0.23%
2023/09/14	0	0.00	2	38.85	39.00	-2	2,678	-0.07%
2023/09/12	0	0.00	2	39.75	39.70	-2	2,728	-0.07%
2023/09/06	3	39.75	1	39.90	40.00	2	2,775	0.07%
2023/09/04	0.1	38.53	0	0.00	38.70	0.1	2,707	0.00%
2023/09/01	0	0.00	2	38.45	38.50	-2	2,726	-0.07%
2023/08/30	1	37.65	10	37.60	37.90	-9	2,726	-0.33%
2023/08/29	6	38.34	0	0.00	37.75	6	2,723	0.22%
2023/08/28	2	37.55	1	38.35	37.95	1	2,689	0.04%
2023/08/25	2.2	37.15	1	36.90	37.05	1.2	2,583	0.05%
2023/08/18	0	0.00	1	36.30	36.30	-1	2,789	-0.04%
2023/08/16	1	35.80	1	35.80	35.75	0	2,766	0.00%
2023/08/11	0	0.00	4	36.90	37.05	-4	2,765	-0.14%
2023/08/10	1	36.45	0	0.00	36.70	1	2,765	0.04%
2023/08/07	0	0.00	0.1	37.40	37.35	-0.1	2,714	0.00%
2023/08/04	3	36.33	0	0.00	36.30	3	2,659	0.11%
2023/07/28	6	36.03	0	0.00	36.10	6	2,641	0.23%
2023/07/27	5	35.55	0	0.00	35.75	5	2,642	0.19%
2023/07/25	2	35.45	0	0.00	35.45	2	2,677	0.07%
2023/07/21	0	0.00	2	36.15	36.00	-2	2,661	-0.08%
2023/07/20	3	35.75	15	35.70	35.70	-12	2,652	-0.45%
2023/07/18	10	36.10	2	36.10	36.00	8	2,620	0.31%
2023/07/17	1	35.50	6	35.74	35.75	-5	2,592	-0.19%
2023/07/14	2	35.35	0	0.00	35.45	2	2,609	0.08%
2023/07/13	2	34.75	0	0.00	34.60	2	2,607	0.08%
2023/07/12	2	34.85	0	0.00	34.80	2	2,593	0.08%
2023/07/10	2	34.90	0	0.00	34.70	2	2,638	0.08%
2023/07/07	2	35.28	0	0.00	35.25	2	2,650	0.08%
2023/07/06	0	0.00	2	36.35	36.10	-2	2,648	-0.08%
2023/07/05	1	35.85	1	36.00	35.95	0	2,646	0.00%
2023/07/04	0	0.00	2	35.95	35.70	-2	2,677	-0.07%
2023/07/03	4	35.86	2	35.90	35.60	2	2,706	0.07%
2023/06/29	3	36.55	0	0.00	36.35	3	2,720	0.11%
2023/06/26	0	0.00	1	39.60	39.70	-1	2,484	-0.04%
2023/06/19	2	39.28	2	38.85	38.75	0	2,383	0.00%
2023/06/16	1	39.25	1	39.25	39.45	0	2,348	0.00%
2023/06/12	0	0.00	4.3	39.99	40.30	-4.3	2,251	-0.19%
2023/06/09	0	0.00	5	40.19	40.05	-5	2,239	-0.22%
2023/06/07	1	40.65	3	40.65	40.85	-2	2,230	-0.09%
2023/06/05	1	40.65	6	40.56	40.55	-5	2,226	-0.22%
2023/06/02	3	40.25	1	40.30	40.15	2	2,252	0.09%
2023/06/01	2	39.65	0	0.00	40.00	2	2,247	0.09%
2023/05/31	0	0.00	2	39.45	39.50	-2	2,257	-0.09%
2023/05/30	1	39.25	15	39.09	39.05	-14	2,248	-0.62%
2023/05/29	6	40.06	3.1	40.32	39.55	3	2,282	0.13%
2023/05/26	5	39.16	11.1	39.33	39.50	-6.1	2,283	-0.26%
2023/05/24	0	0.00	0.7	38.35	38.35	-0.7	2,278	-0.03%
2023/05/19	1	38.50	0	0.00	38.40	1	2,315	0.04%
2023/05/17	1	38.50	0	0.00	38.50	1	2,333	0.04%
2023/05/09	1	38.65	0	0.00	38.20	1	2,375	0.04%
2023/05/08	1	38.35	10	38.95	38.85	-9	2,384	-0.38%
2023/05/05	0	0.00	1	38.05	38.10	-1	2,412	-0.04%
2023/05/03	0	0.00	2	37.50	37.65	-2	2,523	-0.08%
2023/05/02	1	37.35	0	0.00	37.35	1	2,582	0.04%
2023/04/19	6	38.50	0.1	38.95	38.20	5.9	2,561	0.23%
2023/04/18	3	38.95	0.1	39.00	38.90	2.9	2,532	0.12%
2023/04/13	1	39.15	0	0.00	38.70	1	2,528	0.04%
2023/04/12	1	39.05	3	39.20	39.15	-2	2,502	-0.08%
2023/04/11	0	0.00	1	39.10	39.05	-1	2,474	-0.04%
2023/04/10	0	0.00	4	38.50	38.45	-4	2,440	-0.16%
2023/04/07	0	0.00	10	38.72	38.60	-10	2,421	-0.41%
2023/04/06	4	38.58	28.1	38.99	39.10	-24.1	2,365	-1.02%
2023/03/31	25	38.60	0	0.00	38.35	25	2,317	1.08%
2023/03/30	0	0.00	1	37.25	37.50	-1	2,223	-0.04%
2023/03/29	0	0.00	1	37.05	37.00	-1	2,203	-0.05%
2023/03/24	1	37.00	0	0.00	37.05	1	2,270	0.04%
2023/03/23	1	36.95	0	0.00	36.90	1	2,269	0.04%
2023/03/21	0	0.00	3	37.00	37.00	-3	2,272	-0.13%
2023/03/16	2	35.70	0	0.00	35.70	2	2,233	0.09%
2023/03/14	0	0.00	0.2	36.50	36.60	-0.2	2,250	-0.01%
2023/03/13	2	36.45	4	36.90	36.95	-2	2,276	-0.09%
2023/03/09	1	37.50	0	0.00	37.60	1	2,269	0.04%
2023/03/08	2	37.60	0	0.00	37.65	2	2,280	0.09%
2023/03/07	4	37.48	14	37.19	37.70	-10	2,256	-0.44%
2023/03/06	3	37.03	0	0.00	37.00	3	2,209	0.14%
2023/03/03	0	36.65	0	0.00	36.70	0	2,209	0.00%
2023/03/02	0	0.00	12	36.16	36.35	-12	2,212	-0.54%
2023/03/01	4.1	35.47	0	0.00	36.05	4.1	2,198	0.18%
2023/02/24	1	36.00	0	0.00	36.40	1	2,134	0.05%
2023/02/23	1	36.65	0	0.00	37.00	1	2,057	0.05%
2023/02/22	2	36.45	0	0.00	36.55	2	2,048	0.10%
2023/02/17	1	35.60	0	0.00	35.60	1	2,148	0.05%
2023/02/15	0	0.00	2	35.60	35.35	-2	2,208	-0.09%
2023/02/14	2	35.40	0	0.00	35.60	2	2,218	0.09%
2023/02/09	1.2	35.91	0	0.00	35.80	1.2	2,317	0.05%
2023/02/08	0	0.00	1	35.90	35.85	-1	2,344	-0.04%
2023/02/07	4	35.40	0	0.00	35.50	4	2,334	0.17%
2023/02/06	2	35.50	0	0.00	35.50	2	2,331	0.09%
2023/02/03	0	0.00	2	35.90	36.20	-2	2,314	-0.09%
2023/02/02	0	0.00	7	35.60	35.80	-7	2,255	-0.31%
2023/02/01	3	34.68	2	34.60	34.65	1	2,211	0.05%
2023/01/31	2	34.73	5	34.03	34.60	-3	2,197	-0.14%
2023/01/30	2	34.00	2	34.10	34.05	0	2,153	0.00%
2023/01/17	1	33.55	0	0.00	33.65	1	2,158	0.05%
2023/01/16	6	33.60	0	0.00	33.65	6	2,219	0.27%
2023/01/12	10	33.10	0	0.00	33.10	10	2,357	0.42%
2023/01/03	1.2	33.39	0	0.00	33.70	1.2	2,694	0.04%
2022/12/29	0.1	31.95	0	0.00	32.65	0.1	2,657	0.00%
2022/12/26	1	32.75	0	0.00	32.95	1	2,711	0.04%
2022/12/20	1	32.35	0	0.00	32.45	1	2,801	0.04%
2022/12/16	1	32.70	0	0.00	33.05	1	2,833	0.04%
2022/12/13	0	0.00	3	33.17	33.25	-3	2,852	-0.11%
2022/12/12	0	0.00	3	33.00	33.00	-3	2,862	-0.10%
2022/12/09	0	0.00	28	33.40	33.30	-28	2,906	-0.96%
2022/12/06	10	34.19	10	34.45	33.70	0	2,928	0.00%
2022/12/05	1	34.50	42	34.85	34.70	-41	2,933	-1.40%
2022/12/02	0	0.00	0.3	34.17	34.20	-0.3	2,933	-0.01%
2022/11/24	13	33.55	2	33.65	33.65	11	2,977	0.37%
2022/11/23	5	33.10	0	0.00	32.95	5	2,944	0.17%
2022/11/22	6	32.83	0	0.00	32.95	6	2,952	0.20%
2022/11/21	5	33.09	0	0.00	33.20	5	2,961	0.17%
2022/11/18	0	0.00	1	34.20	33.80	-1	2,928	-0.03%
2022/11/16	0.1	33.35	0	0.00	33.60	0.1	2,875	0.00%
2022/11/15	3	33.02	5	32.98	33.15	-2	2,814	-0.07%
2022/11/11	2	32.50	2	33.35	32.50	0	2,784	0.00%
2022/11/09	2	32.55	0	0.00	32.30	2	2,752	0.07%
2022/11/04	0.1	31.60	0	0.00	31.60	0.1	2,715	0.00%
2022/11/03	0	0.00	1	32.00	32.25	-1	2,679	-0.04%
2022/10/26	1	30.60	0	0.00	30.60	1	2,791	0.04%
2022/10/24	0	0.00	2	32.18	31.25	-2	2,808	-0.07%
2022/10/20	10	31.95	11	32.15	32.20	-1	2,735	-0.04%
2022/10/19	3	32.47	1	32.35	32.30	2	2,646	0.08%
2022/10/18	4	30.70	3	30.80	31.00	1	2,465	0.04%
2022/10/17	0	0.00	1	28.85	30.00	-1	2,476	-0.04%
2022/10/14	0	29.30	0	0.00	29.30	0	2,507	0.00%
2022/10/05	1.1	31.10	0	0.00	30.95	1.1	2,703	0.04%
2022/10/04	0	0.00	2	30.45	30.60	-2	2,718	-0.07%
2022/10/03	0	29.80	0	0.00	29.70	0	2,752	0.00%
2022/09/28	2	29.50	0	29.95	29.25	2	2,924	0.07%
2022/09/22	0	0.00	4	31.80	32.00	-4	3,218	-0.12%
2022/09/21	12	32.43	1	32.65	32.25	11	3,330	0.33%
2022/09/19	4	32.69	0	0.00	32.70	4	3,500	0.11%
2022/09/16	13	32.83	0	0.00	32.75	13	3,540	0.37%
2022/09/15	3	33.42	2	33.40	33.25	1	3,556	0.03%
2022/09/14	2	33.10	0.1	33.40	33.30	1.9	3,606	0.05%
2022/09/13	0	33.85	0	0.00	33.80	0	3,611	0.00%
2022/09/12	2	33.85	0	0.00	33.80	2	3,635	0.06%
2022/09/06	5	33.95	0	0.00	33.40	5	3,690	0.14%
2022/09/02	2	34.95	0	0.00	34.50	2	3,692	0.05%
2022/09/01	6	35.47	0	0.00	35.10	6	3,657	0.16%
2022/08/31	10	35.74	0	0.00	35.75	10	3,671	0.27%
2022/08/30	0	0.00	1	36.25	36.15	-1	3,661	-0.03%
2022/08/29	2	35.90	0	0.00	36.00	2	3,680	0.05%
2022/08/26	0	0.00	0.1	37.05	36.80	-0.1	3,705	0.00%
2022/08/23	1	36.35	0	0.00	36.35	1	3,790	0.03%
2022/08/19	0	0.00	1	36.90	37.15	-1	3,802	-0.03%
2022/08/16	1	36.50	0	0.00	36.50	1	3,765	0.03%
2022/08/08	1	35.00	1	35.65	35.60	0	3,783	0.00%
2022/08/03	1	34.10	2	34.00	34.00	-1	3,721	-0.03%
2022/07/28	1	35.35	0	0.00	35.30	1	3,763	0.03%
2022/07/25	1	35.50	0	0.00	35.80	1	3,829	0.03%
2022/07/22	10.1	35.85	0	0.00	35.95	10.1	3,843	0.26%
2022/07/21	0	0.00	1	36.20	36.30	-1	3,839	-0.03%
2022/07/20	3	35.70	4	35.83	35.40	-1	3,835	-0.03%
2022/07/19	0	0.00	2	34.60	35.20	-2	3,839	-0.05%
2022/07/18	0	0.00	4	34.75	35.00	-4	3,864	-0.10%
2022/07/13	2	32.88	0	0.00	32.90	2	3,822	0.05%
2022/07/12	1	33.05	0	0.00	32.25	1	3,819	0.03%
2022/07/11	4	34.35	6	33.95	33.90	-2	3,800	-0.05%
2022/07/08	2	35.10	2	34.95	35.45	0	3,775	0.00%
2022/07/07	2	32.75	3	34.00	34.15	-1	3,746	-0.03%
2022/07/06	25	34.03	22	33.58	33.15	3	3,749	0.08%
2022/07/05	6	33.73	0	0.00	33.95	6	3,748	0.16%
2022/07/04	3	34.15	0	0.00	33.60	3	3,727	0.08%
2022/07/01	2	35.60	0	0.00	35.45	2	3,711	0.05%
2022/06/30	1.1	38.42	2	36.80	36.95	-0.9	3,623	-0.03%
2022/06/29	6	39.52	25	39.51	39.10	-19	3,526	-0.54%
2022/06/28	4	45.05	0	0.00	44.80	4	3,423	0.12%
2022/06/27	6	46.10	0	0.00	46.15	6	3,302	0.18%
2022/06/24	1	46.10	0	0.00	45.60	1	3,282	0.03%
2022/06/23	0	46.20	1	45.25	45.75	-1	3,261	-0.03%
2022/06/22	5	46.95	0	0.00	46.80	5	3,238	0.15%
2022/06/21	2	47.90	7	47.60	47.80	-5	3,213	-0.16%
2022/06/20	3	47.98	5	47.20	47.10	-2	3,226	-0.06%
2022/06/17	1	48.05	0	0.00	48.50	1	3,218	0.03%
2022/06/16	5	49.83	0	0.00	48.70	5	3,252	0.15%
2022/06/14	1	49.40	0	0.00	49.40	1	3,365	0.03%
2022/06/13	0	0.00	1	49.80	49.60	-1	3,460	-0.03%
2022/06/10	0	0.00	10	50.10	50.30	-10	3,515	-0.28%
2022/06/09	11	50.10	0	0.00	50.40	11	3,580	0.31%
2022/06/08	0	0.00	1	50.30	50.50	-1	3,600	-0.03%
2022/06/07	0	0.00	2	50.20	50.30	-2	3,685	-0.05%
2022/06/06	1	50.20	2	50.20	50.20	-1	3,746	-0.03%
2022/06/02	0	0.00	3	49.78	49.75	-3	3,840	-0.08%
2022/06/01	0	0.00	6	49.54	49.60	-6	4,021	-0.15%
2022/05/31	0	0.00	1	49.00	48.55	-1	4,144	-0.02%
2022/05/27	0	0.00	1	48.60	48.60	-1	4,516	-0.02%
2022/05/24	0	47.95	0	0.00	47.55	0	6,400	0.00%
2022/05/20	4	48.34	2	48.15	48.35	2	6,532	0.03%
2022/05/19	2	48.00	0	0.00	48.35	2	6,686	0.03%
2022/05/17	1	47.25	2	46.90	47.30	-1	6,838	-0.01%
2022/05/11	0.2	45.86	0	0.00	45.85	0.2	6,903	0.00%
2022/05/10	11	46.20	0	0.00	46.40	11	6,916	0.16%
2022/05/09	3	46.62	10	47.15	46.35	-7	6,936	-0.10%
2022/05/06	2	47.65	11	47.81	48.10	-9	6,993	-0.13%
2022/05/05	10	47.90	0	0.00	48.15	10	7,055	0.14%
2022/05/04	5	47.56	0	0.00	47.25	5	7,083	0.07%
2022/04/28	0	0.00	10	47.20	46.60	-10	7,311	-0.14%
2022/04/27	12	46.60	1	46.20	46.50	11	7,377	0.15%
2022/04/25	2	47.40	15	47.65	46.95	-13	7,652	-0.17%
2022/04/22	7	48.60	0	0.00	48.60	7	7,729	0.09%
2022/04/20	6	48.62	0	0.00	48.35	6	8,983	0.07%
2022/04/15	3	47.90	10	48.00	47.85	-7	9,303	-0.08%
2022/04/14	5	48.32	6	48.35	48.35	-1	9,365	-0.01%
2022/04/13	23	48.21	3	48.27	48.30	20	9,407	0.21%
2022/04/12	11	48.09	11	48.48	48.00	0	9,395	0.00%
2022/04/08	0	49.85	0	0.00	50.10	0	9,381	0.00%
2022/04/07	1	50.00	10	49.80	49.80	-9	9,391	-0.10%
2022/04/06	3	50.70	20	50.70	50.70	-17	9,365	-0.18%
2022/04/01	0	0.00	5	51.00	51.20	-5	9,445	-0.05%
2022/03/31	20	51.50	0	0.00	51.40	20	9,529	0.21%
2022/03/29	0	0.00	1.4	51.78	51.70	-1.4	9,654	-0.01%
2022/03/25	1	51.60	0	0.00	51.70	1	9,890	0.01%
2022/03/24	1	51.90	1	51.90	51.90	0	9,896	0.00%
2022/03/23	1	52.10	3	52.17	52.20	-2	9,951	-0.02%
2022/03/21	4	52.48	6	52.35	52.10	-2	10,032	-0.02%
2022/03/18	1	51.50	3	52.00	51.70	-2	10,045	-0.02%
2022/03/16	1	50.02	12	51.10	50.30	-11	9,904	-0.11%
2022/03/15	1	51.20	8	51.30	50.80	-7	9,856	-0.07%
2022/03/14	0.1	51.80	0	0.00	51.80	0.1	9,852	0.00%
2022/03/11	0	0.00	1	51.60	51.50	-1	9,861	-0.01%
2022/03/10	46	51.89	25	51.40	51.30	21	9,886	0.21%
2022/03/09	2	51.00	0	0.00	51.10	2	9,853	0.02%
2022/03/08	0.1	50.10	8	50.21	50.20	-8	9,866	-0.08%
2022/03/07	16.2	50.25	4	50.43	50.30	12.2	9,792	0.12%
2022/03/04	4.1	51.90	2.3	51.67	51.60	1.8	9,667	0.02%
2022/03/03	1.1	52.71	21	51.83	51.80	-19.9	9,586	-0.21%
2022/03/02	5	51.36	25.1	51.39	51.40	-20.1	9,508	-0.21%
2022/03/01	36.3	51.74	25.1	51.47	51.20	11.2	9,347	0.12%
2022/02/25	21	49.95	94	51.67	52.00	-73	8,431	-0.87%
2022/02/24	0.1	47.50	0	0.00	47.35	0.1	7,667	0.00%
2022/02/22	3	47.63	5	48.46	48.15	-2	7,780	-0.03%
2022/02/21	1	49.70	9	49.17	49.15	-8	7,954	-0.10%
2022/02/18	1	48.25	0	0.00	48.75	1	8,077	0.01%
2022/02/17	1	48.80	2	48.28	48.25	-1	8,172	-0.01%
2022/02/16	0	0.00	1	47.00	46.95	-1	8,150	-0.01%
2022/02/15	2	46.33	2	46.40	46.30	0	8,186	0.00%
2022/02/14	1	46.35	0	0.00	46.50	1	8,258	0.01%
2022/02/11	2	47.40	4	47.31	47.40	-2	8,348	-0.02%
2022/02/10	0	0.00	72	47.10	47.40	-72	8,586	-0.84%
2022/02/09	3.5	46.66	1	46.85	47.10	2.5	8,604	0.03%
2022/02/08	4	46.36	30.1	46.50	46.35	-26.1	8,631	-0.30%
2022/02/07	7	46.14	5	46.40	45.80	2	8,580	0.02%
2022/01/26	0	0.00	5	46.20	46.00	-5	8,515	-0.06%
2022/01/25	9	46.41	3	46.20	45.75	6	8,508	0.07%
2022/01/24	25	47.00	3	46.65	47.00	22	8,428	0.26%
2022/01/21	3	47.52	3	47.87	47.60	0	8,450	0.00%
2022/01/20	2	48.35	3	48.17	48.45	-1	8,401	-0.01%
2022/01/19	8	48.34	17	47.97	47.80	-9	8,344	-0.11%
2022/01/18	106	49.37	4	50.40	48.80	102	8,256	1.24%	大買/鉅額交易
2022/01/17	15	49.72	46	49.66	49.50	-31	8,058	-0.38%
2022/01/14	72	50.13	54	50.33	49.15	18	7,963	0.23%
2022/01/13	63	51.72	44	51.93	51.30	19	7,572	0.25%
2022/01/12	8	49.57	2	48.65	49.70	6	6,735	0.09%
2022/01/11	7	47.23	0	0.00	47.10	7	6,510	0.11%
2022/01/10	4	47.40	33	47.45	47.40	-29	6,531	-0.44%
2022/01/07	5	47.68	3	47.70	47.10	2	6,572	0.03%
2022/01/06	0	0.00	2	48.20	48.30	-2	6,564	-0.03%
2022/01/05	1	47.80	0	0.00	48.10	1	6,602	0.02%
2022/01/04	7	47.84	0	0.00	48.05	7	6,610	0.11%
2022/01/03	144	48.83	1	48.00	47.95	143	6,616	2.16%	大買/鉅額交易
2021/12/30	2	48.60	3	48.57	48.60	-1	6,584	-0.02%
2021/12/29	1	48.50	0	0.00	48.60	1	6,595	0.02%
2021/12/28	1	49.05	1	48.75	48.50	0	6,615	0.00%
2021/12/27	1.1	49.09	1	48.90	49.10	0.1	6,588	0.00%
2021/12/24	3	48.38	2	48.30	48.30	1	6,555	0.02%
2021/12/23	0	0.00	2	47.75	48.10	-2	6,556	-0.03%
2021/12/22	1	47.90	2	48.05	48.10	-1	6,690	-0.01%
2021/12/21	4	47.28	6	47.37	47.50	-2	6,587	-0.03%
2021/12/17	3	46.77	1	47.10	46.20	2	6,547	0.03%
2021/12/16	1	46.25	1	46.65	46.65	0	6,626	0.00%
2021/12/15	1	45.60	1	45.30	45.30	0	6,646	0.00%
2021/12/14	1.5	45.27	0	0.00	45.05	1.5	6,732	0.02%
2021/12/13	1	46.90	8	46.75	46.45	-7	6,835	-0.10%
2021/12/08	1.4	46.96	1.2	47.04	46.90	0.2	6,888	0.00%
2021/12/07	1	47.00	1	47.15	46.80	0	6,964	0.00%
2021/12/06	1	46.90	1	47.00	47.25	0	7,034	0.00%
2021/12/03	1	46.45	3	46.50	46.55	-2	7,241	-0.03%
2021/12/02	1.5	45.70	3	45.65	45.70	-1.5	7,455	-0.02%
2021/11/30	0.1	45.55	0	0.00	46.15	0.1	8,094	0.00%
2021/11/29	1.1	44.69	13	44.02	44.65	-11.9	8,271	-0.14%
2021/11/26	4.6	45.23	1.7	45.26	45.20	2.9	8,644	0.03%
2021/11/24	2	46.45	1	46.45	46.55	1	8,842	0.01%
2021/11/23	1	46.85	0	0.00	46.25	1	9,368	0.01%
2021/11/22	2.2	47.37	2	47.50	47.45	0.2	9,438	0.00%
2021/11/19	8	48.36	3	48.40	47.30	5	9,517	0.05%
2021/11/18	8	48.49	5.1	48.81	48.40	3	9,498	0.03%
2021/11/17	5	48.10	7	47.87	48.35	-2	9,347	-0.02%
2021/11/16	10	46.72	5	47.00	46.30	5	9,213	0.05%
2021/11/15	0	0.00	4	46.80	47.15	-4	9,247	-0.04%
2021/11/12	5	45.98	2	45.88	45.75	3	9,353	0.03%
2021/11/11	2	45.70	0	0.00	45.45	2	9,543	0.02%
2021/11/10	3	45.72	3	46.33	45.80	0	9,771	0.00%
2021/11/09	10.1	47.31	6	47.54	46.55	4.1	10,257	0.04%
2021/11/08	3	46.30	15	46.43	46.90	-12	11,219	-0.11%
2021/11/05	5	46.08	1	46.35	46.70	4	12,495	0.03%
2021/11/04	1.1	46.78	3	47.10	46.45	-1.9	12,611	-0.02%
2021/11/03	2	46.03	2	46.13	46.15	0	12,808	0.00%
2021/11/01	11	46.15	1	46.15	46.65	10	13,817	0.07%
2021/10/29	8	46.38	0	0.00	46.15	8	14,127	0.06%
2021/10/28	1	46.45	0	0.00	47.10	1	14,375	0.01%
2021/10/27	5	45.49	0	0.00	46.15	5	14,447	0.03%
2021/10/26	2	45.55	0	0.00	45.65	2	14,582	0.01%
2021/10/21	1	45.80	0	0.00	44.90	1	14,726	0.01%
2021/10/20	1	45.40	1	45.95	45.45	0	14,803	0.00%
2021/10/18	2	44.60	2	44.75	44.20	0	14,949	0.00%
2021/10/15	2	44.43	1	45.00	45.10	1	15,039	0.01%
2021/10/13	1	42.80	0	0.00	42.90	1	15,398	0.01%
2021/10/12	3	44.48	3	44.60	44.30	0	15,531	0.00%
2021/10/08	2	45.78	1	46.50	45.20	1	15,779	0.01%
2021/10/07	2	46.20	3	46.05	46.10	-1	15,972	-0.01%
2021/10/05	6	44.83	11	45.28	46.45	-5	16,496	-0.03%
2021/10/04	2	45.63	1.1	46.48	44.90	1	16,513	0.01%
2021/10/01	2	46.25	6	45.95	46.10	-4	16,612	-0.02%
2021/09/30	3	47.98	5	47.93	47.70	-2	16,782	-0.01%
2021/09/29	3.1	47.99	2	48.60	47.55	1.1	16,754	0.01%
2021/09/28	2	50.55	2	50.40	50.50	0	16,683	0.00%
2021/09/27	1	51.80	0	0.00	51.60	1	16,736	0.01%
2021/09/24	2.2	51.69	2	52.15	52.10	0.2	16,784	0.00%
2021/09/23	3	51.70	2	51.70	51.80	1	16,730	0.01%
2021/09/22	1	52.40	0	0.00	52.50	1	16,601	0.01%
2021/09/17	1	53.40	45	53.42	53.30	-44	16,502	-0.27%
2021/09/16	50	54.22	9	54.62	53.20	41	16,407	0.25%
2021/09/13	2	55.80	1	56.00	55.60	1	16,251	0.01%
2021/09/10	0	0.00	7	56.53	57.00	-7	16,254	-0.04%
2021/09/09	9	54.03	11	54.63	54.90	-2	16,218	-0.01%
2021/09/08	13	53.75	7	54.86	53.60	6	16,168	0.04%
2021/09/07	31	57.98	33	58.01	56.90	-2	16,026	-0.01%
2021/09/06	37	59.37	3.1	59.25	59.00	33.9	15,808	0.21%
2021/09/03	8	60.63	22	60.27	60.90	-14	15,565	-0.09%
2021/09/02	5	57.96	7	58.23	57.10	-2	15,242	-0.01%
2021/09/01	52	60.24	74.4	60.51	59.80	-22.4	15,195	-0.15%
2021/08/31	27	58.26	32	58.32	58.80	-5	15,020	-0.03%
2021/08/30	13	58.20	10	57.74	58.10	3	14,967	0.02%
2021/08/27	174.1	58.30	176	58.29	56.60	-1.9	14,812	-0.01%	大買/大賣/
2021/08/26	4	56.30	10	56.21	56.50	-6	14,355	-0.04%
2021/08/25	53	56.05	20	55.88	55.30	33	14,292	0.23%
2021/08/24	38	55.53	30	55.61	55.30	8	14,183	0.06%
2021/08/23	1	55.00	0	0.00	55.60	1	14,114	0.01%
2021/08/20	10	54.26	11	54.29	53.50	-1	14,033	-0.01%
2021/08/19	11	54.43	37	54.51	54.00	-26	13,916	-0.19%
2021/08/18	4	52.58	4	51.88	55.20	0	13,872	0.00%
2021/08/17	7	51.83	9	52.08	51.50	-2	13,745	-0.01%
2021/08/16	120.1	54.54	117	54.56	53.90	3.1	13,497	0.02%	大買/大賣/
2021/08/13	43	57.20	67	57.44	56.40	-24	13,206	-0.18%
2021/08/12	68	56.28	80	56.41	57.30	-12	12,622	-0.10%
2021/08/11	108	55.90	100	56.05	54.00	8	11,454	0.07%	大買/
2021/08/10	16	53.16	7	53.19	54.00	9	10,213	0.09%
2021/08/09	6	55.25	8	55.26	54.20	-2	10,159	-0.02%
2021/08/06	25.4	56.89	15	57.24	56.20	10.4	10,026	0.10%
2021/08/05	46	57.99	30	58.78	59.20	16	9,673	0.17%
2021/08/04	5	56.28	3	56.73	56.80	2	9,365	0.02%
2021/08/03	7	55.07	20.5	54.91	56.20	-13.5	9,201	-0.15%
2021/08/02	8	53.13	0	53.20	53.00	8	8,902	0.09%
2021/07/30	1	52.80	20	52.93	53.30	-19	8,827	-0.22%
2021/07/29	3.2	51.51	140	50.84	51.80	-136.8	8,735	-1.57%	大賣/鉅額交易
2021/07/28	23	49.78	8	49.13	50.80	15	8,793	0.17%
2021/07/27	5	52.16	3	52.73	51.50	2	8,871	0.02%
2021/07/26	142	52.99	12	52.82	52.80	130	8,887	1.46%	大買/鉅額交易
2021/07/23	1	51.80	5	51.74	50.70	-4	9,021	-0.04%
2021/07/22	9.2	51.71	3	52.13	51.50	6.2	9,177	0.07%
2021/07/21	1	50.50	6	51.08	51.60	-5	9,119	-0.05%
2021/07/20	20.1	50.90	2	50.65	50.50	18.1	9,067	0.20%
2021/07/19	1	53.80	0.1	53.70	53.30	0.9	8,878	0.01%
2021/07/16	7.5	53.52	6	53.95	55.20	1.5	9,090	0.02%
2021/07/15	20	53.31	213	54.23	54.30	-193	9,320	-2.07%	大賣/鉅額交易
2021/07/14	6.2	52.16	5	52.10	52.60	1.2	9,389	0.01%
2021/07/13	43.1	53.63	9	53.46	51.60	34.1	9,269	0.37%
2021/07/12	160	50.79	3	50.47	51.00	157	9,017	1.74%	大買/鉅額交易
2021/07/09	6	49.53	7	49.37	49.75	-1	8,937	-0.01%
2021/07/08	8	50.29	1	49.85	50.10	7	9,061	0.08%
2021/07/07	3	50.43	15	49.88	51.20	-12	9,058	-0.13%
2021/07/06	5	49.55	5	48.86	48.80	0	8,977	0.00%
2021/07/05	3	48.95	24	49.08	49.25	-21	9,205	-0.23%
2021/07/02	14	47.81	10	47.65	47.55	4	9,422	0.04%
2021/07/01	11.1	48.16	1	48.45	48.20	10.1	9,486	0.11%
2021/06/30	0	0.00	11	47.20	47.60	-11	9,534	-0.12%
2021/06/29	0	0.00	0.1	47.13	47.10	-0.1	9,631	0.00%
2021/06/28	1	47.65	0	0.00	47.80	1	9,965	0.01%
2021/06/25	0	0.00	8	47.94	47.55	-8	10,123	-0.08%
2021/06/24	0	0.00	4	48.10	48.20	-4	10,326	-0.04%
2021/06/23	1	47.75	9	47.43	47.80	-8	10,547	-0.08%
2021/06/22	0	0.00	2	46.88	47.10	-2	10,673	-0.02%
2021/06/21	3	47.20	4	47.38	47.15	-1	10,830	-0.01%
2021/06/18	4	49.44	5	49.56	48.25	-1	11,158	-0.01%
2021/06/17	2	49.08	6	49.12	49.65	-4	11,326	-0.04%
2021/06/16	0	0.00	2	48.73	48.65	-2	11,718	-0.02%
2021/06/15	7	48.58	7	48.54	48.50	0	12,590	0.00%
2021/06/11	9	48.13	7	48.08	48.10	2	13,633	0.01%
2021/06/10	14	48.35	7	48.22	48.10	7	13,816	0.05%
2021/06/09	12	48.38	8	48.06	47.85	4	14,069	0.03%
2021/06/08	10	48.14	9	48.52	49.00	1	14,010	0.01%
2021/06/07	6	46.11	9	45.88	46.15	-3	13,821	-0.02%
2021/06/04	2	45.73	5.1	45.50	45.20	-3.1	13,751	-0.02%
2021/06/03	2	46.90	1	47.40	46.45	1	13,755	0.01%
2021/06/02	0	0.00	25.1	45.87	47.05	-25.1	13,713	-0.18%
2021/06/01	1	45.75	1	45.70	45.70	0	13,645	0.00%
2021/05/31	8	45.55	6	45.55	45.55	2	13,783	0.01%
2021/05/28	10	44.89	0	0.00	44.95	10	13,867	0.07%
2021/05/27	2	44.13	9	44.46	44.35	-7	13,998	-0.05%
2021/05/26	35	44.60	12	44.94	44.25	23	14,215	0.16%
2021/05/25	0	0.00	2	43.95	44.95	-2	14,463	-0.01%
2021/05/24	4	42.21	6	42.27	42.80	-2	14,493	-0.01%
2021/05/21	1	42.55	1	42.55	42.35	0	14,601	0.00%
2021/05/20	2	41.70	0	0.00	41.70	2	14,780	0.01%
2021/05/19	1	42.30	0	0.00	42.30	1	14,983	0.01%
2021/05/18	6	40.74	6	40.86	42.55	0	15,159	0.00%
2021/05/17	3	41.07	5	40.90	39.65	-2	15,295	-0.01%
2021/05/14	2	43.90	0	0.00	42.35	2	15,213	0.01%
2021/05/13	3	41.13	4	41.40	42.50	-1	15,101	-0.01%
2021/05/12	12.2	42.13	21	41.65	41.65	-8.9	14,970	-0.06%
2021/05/11	12	43.04	12	43.02	41.80	0	14,889	0.00%
2021/05/10	6	44.96	1.1	45.62	44.85	4.9	14,764	0.03%
2021/05/07	1	45.80	3.1	44.96	45.90	-2.1	14,805	-0.01%
2021/05/06	2	43.90	15.6	44.47	43.90	-13.6	14,811	-0.09%
2021/05/05	1	45.60	1	45.55	43.90	0	14,819	0.00%
2021/05/04	2	44.10	28	46.42	45.00	-26	14,918	-0.17%
2021/05/03	2	47.08	5	47.39	46.30	-3	14,913	-0.02%
2021/04/29	36.1	48.29	15	48.25	47.70	21.1	14,963	0.14%
2021/04/28	17	50.09	33	50.52	50.30	-16	14,973	-0.11%
2021/04/27	5	48.92	1.2	49.06	48.85	3.8	15,031	0.03%
2021/04/26	0	0.00	1.1	49.36	48.80	-1.1	15,380	-0.01%
2021/04/23	10	47.69	7	47.62	48.00	3	15,402	0.02%
2021/04/22	13	49.29	18	50.06	47.30	-5	15,496	-0.03%
2021/04/21	50.1	49.18	36	49.35	49.70	14.1	15,210	0.09%
2021/04/20	11.1	47.88	21	47.77	47.50	-10	14,944	-0.07%
2021/04/19	1	46.85	0.3	46.50	46.70	0.7	15,115	0.00%
2021/04/16	3	46.30	0.3	46.40	46.65	2.7	15,137	0.02%
2021/04/15	1	44.80	0	0.00	45.25	1	15,095	0.01%
2021/04/14	5	44.98	18	44.60	44.75	-13	15,118	-0.09%
2021/04/13	18	46.18	13	46.78	45.70	5	15,079	0.03%
2021/04/12	16	47.12	8	47.51	46.90	8	14,988	0.05%
2021/04/09	11	46.90	2	47.18	46.85	9	14,866	0.06%
2021/04/08	29	46.94	13.5	46.04	47.50	15.5	14,645	0.11%
2021/04/07	7.1	45.53	7	45.51	45.30	0.1	14,326	0.00%
2021/04/06	3	45.05	6	45.14	45.30	-3	14,332	-0.02%
2021/04/01	8.1	44.17	7	44.27	44.20	1.1	14,267	0.01%
2021/03/31	24.6	45.42	23.1	45.37	44.25	1.5	14,237	0.01%
2021/03/30	1	44.40	23.7	44.52	44.90	-22.7	13,925	-0.16%
2021/03/29	17.1	44.54	11	44.31	44.15	6.1	13,837	0.04%
2021/03/26	32	44.27	9.1	44.24	44.65	22.9	13,744	0.17%
2021/03/25	0	0.00	5	42.76	43.30	-5	13,609	-0.04%
2021/03/24	20	43.84	31	43.78	43.05	-11	13,697	-0.08%
2021/03/23	44	44.19	34	43.96	44.10	10	13,653	0.07%
2021/03/22	16	42.93	3	42.98	42.95	13	13,468	0.10%
2021/03/19	74	43.57	43	43.73	43.50	31	13,552	0.23%
2021/03/18	55	43.02	70.2	43.21	43.75	-15.2	13,281	-0.11%
2021/03/17	102	39.94	99	40.01	40.65	3	12,769	0.02%	大買/
2021/03/16	12.2	38.44	11	38.07	38.60	1.2	11,893	0.01%
2021/03/15	13	38.47	22	38.59	38.20	-9	11,979	-0.08%
2021/03/12	5	37.25	1	37.35	37.40	4	11,844	0.03%
2021/03/11	1	36.60	0	0.00	36.80	1	12,524	0.01%
2021/03/10	0	36.55	0	0.00	36.50	0	13,196	0.00%
2021/03/09	3	36.27	0	0.00	36.65	3	13,568	0.02%
2021/03/08	0	0.00	1	37.20	36.70	-1	13,606	-0.01%
2021/03/05	15	37.45	6	37.25	37.10	9	13,632	0.07%
2021/03/04	3	37.35	0.2	38.00	37.35	2.8	13,696	0.02%
2021/03/03	1	37.75	12	37.43	37.75	-11	13,544	-0.08%
2021/03/02	7	38.44	11	37.96	37.30	-4	13,437	-0.03%
2021/02/26	3	37.85	0	0.00	37.70	3	13,320	0.02%
2021/02/25	8	37.53	30	37.87	38.95	-22	13,274	-0.17%
2021/02/24	0	0.00	12	36.88	37.00	-12	13,110	-0.09%
2021/02/23	2	36.68	0	0.00	36.50	2	12,989	0.02%
2021/02/22	7	37.58	12	37.29	37.25	-5	12,899	-0.04%
2021/02/19	2	36.98	7.7	37.28	37.35	-5.7	12,757	-0.04%
2021/02/18	5	36.02	11	36.02	36.45	-6	12,566	-0.05%
2021/02/17	38	35.80	34	35.77	35.25	4	12,409	0.03%
2021/02/05	6	34.66	0	0.00	34.35	6	12,224	0.05%
2021/02/04	2	34.10	0	0.00	34.00	2	12,219	0.02%
2021/02/03	11	34.21	1	34.30	34.35	10	12,306	0.08%
2021/02/02	21	34.57	20	35.45	34.70	1	12,344	0.01%
2021/02/01	2	33.25	6	33.48	33.65	-4	12,206	-0.03%
2021/01/29	2	33.88	4	34.10	33.65	-2	12,151	-0.02%
2021/01/28	4	34.84	3	34.55	34.50	1	12,056	0.01%
2021/01/27	1	35.20	1	35.75	35.25	0	11,987	0.00%
2021/01/26	1	35.50	5	35.27	35.00	-4	11,917	-0.03%
2021/01/25	3.2	36.72	0	0.00	36.30	3.2	11,730	0.03%
2021/01/22	11	37.14	2	37.30	37.25	9	11,588	0.08%
2021/01/21	13	36.81	33	36.53	37.10	-20	11,389	-0.18%
2021/01/20	35	36.05	5	36.21	35.70	30	11,107	0.27%
2021/01/19	30	37.11	10	37.20	37.05	20	10,777	0.19%
2021/01/18	2	36.23	4	35.89	36.35	-2	10,311	-0.02%
2021/01/15	1	35.45	2.4	35.72	35.55	-1.4	10,167	-0.01%
2021/01/14	2	36.38	1	36.30	36.30	1	9,987	0.01%
2021/01/13	1	36.30	22	36.26	36.40	-21	9,871	-0.21%
2021/01/12	13	35.94	2.6	36.21	35.80	10.4	9,708	0.11%
2021/01/11	0	0.00	9.5	35.29	35.65	-9.5	9,181	-0.10%
2021/01/08	1	34.95	5	34.96	35.10	-4	9,041	-0.04%
2021/01/07	0	0.00	1	34.85	35.25	-1	8,917	-0.01%
2021/01/06	3	35.07	6	34.73	34.45	-3	8,790	-0.03%
2021/01/05	5	34.30	0	0.00	34.85	5	8,607	0.06%
2021/01/04	4	34.48	4	34.55	34.70	0	8,560	0.00%
2020/12/31	1.9	34.45	2	34.33	34.35	-0.1	8,526	0.00%
2020/12/30	1	34.60	2.8	34.74	34.70	-1.8	8,473	-0.02%
2020/12/29	7.8	34.87	5.9	35.15	35.00	1.9	8,439	0.02%
2020/12/28	0.5	34.55	6.6	34.62	34.50	-6.1	8,260	-0.07%
2020/12/25	5	34.70	3.4	34.45	34.40	1.6	8,197	0.02%
2020/12/24	0.2	33.70	2	33.60	34.05	-1.8	8,103	-0.02%
2020/12/22	3	34.20	0	0.00	33.50	3	8,055	0.04%
2020/12/21	5	33.90	6	34.01	34.35	-1	7,954	-0.01%
2020/12/18	4	34.71	54	34.70	34.70	-50	7,861	-0.64%
2020/12/17	58	34.95	3	34.32	34.95	55	7,605	0.72%
2020/12/16	7	34.89	5	34.68	34.55	2	7,451	0.03%
2020/12/15	5.4	35.54	19.2	34.76	34.65	-13.8	7,247	-0.19%
2020/12/14	4	36.99	1.7	36.88	36.60	2.3	6,932	0.03%
2020/12/11	3	37.02	4.1	37.07	37.15	-1.1	6,728	-0.02%
2020/12/10	3	36.95	4	36.50	36.75	-1	6,262	-0.02%
2020/12/09	7	36.77	1.1	36.99	37.05	6	6,067	0.10%
2020/12/08	6.8	36.08	4	36.13	36.25	2.8	5,772	0.05%
2020/12/07	22.4	36.71	9.4	37.27	36.50	13	5,536	0.24%
2020/12/04	22.6	34.57	118	34.98	35.70	-95.4	4,719	-2.02%	大賣/
2020/12/03	5	33.01	5	33.31	33.20	0	3,957	0.00%
2020/12/02	2	32.25	2.5	32.35	32.30	-0.5	3,599	-0.01%
2020/12/01	4.3	31.85	1	31.80	32.00	3.3	3,505	0.09%
2020/11/30	1	31.40	3	31.87	31.85	-2	3,431	-0.06%
2020/11/26	1	31.35	0	0.00	31.50	1	3,295	0.03%
2020/11/24	5	32.44	9	31.88	31.65	-4	3,235	-0.12%
2020/11/23	1	31.50	5	31.31	31.95	-4	3,045	-0.13%
2020/11/20	2	30.15	100	30.10	30.20	-98	2,843	-3.45%
2020/11/18	20	30.48	0	0.00	30.45	20	2,811	0.71%
2020/11/17	0	0.00	1	30.10	30.05	-1	2,786	-0.04%
2020/11/16	0	0.00	3	30.00	30.00	-3	2,838	-0.11%
2020/11/12	0	0.00	3	29.45	29.30	-3	2,825	-0.11%
2020/11/11	2	30.05	5	29.85	30.00	-3	2,791	-0.11%
2020/11/10	108	29.72	2	29.80	29.85	106	2,697	3.93%	大買/鉅額交易
2020/11/04	2	28.78	15	28.70	28.85	-13	2,722	-0.48%
2020/10/29	10	28.30	3	28.15	28.40	7	2,774	0.25%
2020/10/28	5	28.80	0	0.00	28.75	5	2,779	0.18%
2020/10/26	0	0.00	5	29.10	29.10	-5	2,885	-0.17%
2020/10/20	6	29.15	13	29.10	29.15	-7	3,036	-0.23%
2020/10/19	13	28.75	0	0.00	28.75	13	3,026	0.43%
2020/10/15	0	0.00	1	29.00	29.05	-1	3,078	-0.03%
2020/10/12	0	0.00	16	29.01	29.10	-16	3,197	-0.50%
2020/10/08	15	28.67	0	0.00	28.65	15	3,193	0.47%
2020/10/06	1	28.65	0	0.00	28.75	1	3,276	0.03%
2020/10/05	2	28.45	0	0.00	28.40	2	3,325	0.06%
2020/09/30	0	0.00	2	28.40	28.55	-2	3,383	-0.06%
2020/09/29	1	28.30	0	0.00	28.30	1	3,453	0.03%
2020/09/28	2	28.30	1	28.30	28.30	1	3,589	0.03%
2020/09/25	4	27.51	0	0.00	27.25	4	3,869	0.10%
2020/09/24	1	28.10	0	0.00	28.05	1	4,006	0.02%
2020/09/23	0	0.00	1	28.60	28.55	-1	4,036	-0.02%
2020/09/22	10	28.95	5	29.10	28.95	5	4,251	0.12%
2020/09/17	0	0.00	40	29.93	29.90	-40	4,521	-0.88%
2020/09/14	0	0.00	31	29.45	29.50	-31	4,750	-0.65%
2020/09/11	18	28.78	0	0.00	28.55	18	4,866	0.37%
2020/09/10	0	0.00	5	29.20	28.95	-5	4,959	-0.10%
2020/09/09	10	28.95	10	29.30	29.30	0	5,069	0.00%
2020/09/04	5	28.95	4	28.94	29.10	1	5,470	0.02%
2020/09/03	6	29.54	0	0.00	29.35	6	5,531	0.11%
2020/09/02	0	0.00	11	29.20	29.40	-11	5,595	-0.20%
2020/08/31	2	29.15	0	0.00	29.10	2	5,780	0.03%
2020/08/27	1	29.65	0	0.00	29.65	1	6,192	0.02%
2020/08/26	7	29.69	3	29.53	29.65	4	6,893	0.06%
2020/08/25	6	29.40	3	29.35	29.80	3	6,970	0.04%
2020/08/21	6	29.33	1	29.50	29.25	5	7,034	0.07%
2020/08/20	14	29.01	7	29.51	29.10	7	7,055	0.10%
2020/08/18	11	31.69	0	0.00	31.45	11	6,951	0.16%
2020/08/12	0	0.00	8	32.08	32.15	-8	7,191	-0.11%
2020/08/11	2	31.90	4	32.23	31.75	-2	7,203	-0.03%
2020/08/10	1	32.15	2	32.10	32.15	-1	7,257	-0.01%
2020/08/06	3	32.47	0	0.00	32.20	3	7,384	0.04%
2020/08/05	2	32.50	0	0.00	32.55	2	7,428	0.03%
2020/08/04	0	0.00	4	32.00	32.05	-4	7,553	-0.05%
2020/07/30	0	0.00	3	32.02	32.00	-3	8,114	-0.04%
2020/07/29	2	30.80	0	0.00	31.15	2	8,296	0.02%
2020/07/28	0	0.00	2	31.45	30.35	-2	8,465	-0.02%
2020/07/27	1	31.35	0	31.20	31.20	1	8,491	0.01%
2020/07/24	2	31.70	0	0.00	31.45	2	8,488	0.02%
2020/07/22	1	32.60	3	32.65	32.65	-2	8,636	-0.02%
2020/07/21	5	32.00	0	0.00	32.00	5	8,655	0.06%
2020/07/20	1	31.30	2	31.48	31.65	-1	8,689	-0.01%
2020/07/16	10	32.10	1	32.65	32.15	9	8,729	0.10%
2020/07/15	1	32.50	26	32.30	32.30	-25	8,733	-0.29%
2020/07/14	10	32.23	0	0.00	32.25	10	8,813	0.11%
2020/07/13	10	32.60	12	32.73	32.80	-2	8,851	-0.02%
2020/07/10	1	32.35	1.2	32.48	32.00	-0.2	8,986	0.00%
2020/07/09	10	33.10	1	33.40	32.90	9	8,967	0.10%
2020/07/08	16	33.22	0	0.00	33.30	16	8,993	0.18%
2020/07/07	10	33.63	16	33.70	33.65	-6	9,043	-0.07%
2020/07/06	66	34.24	21	34.16	34.00	45	9,022	0.50%
2020/07/03	1	32.80	6	33.20	33.40	-5	8,798	-0.06%
2020/07/02	4	32.20	15	32.20	32.40	-11	8,730	-0.13%
2020/07/01	34	31.94	0	0.00	31.60	34	8,715	0.39%
2020/06/30	1	33.65	1	33.85	33.80	0	8,505	0.00%
2020/06/24	3	33.50	4	33.50	33.55	-1	8,360	-0.01%
2020/06/22	1	34.20	1	34.20	34.20	0	8,367	0.00%
2020/06/19	4	34.78	1	35.00	34.80	3	8,473	0.04%
2020/06/18	2	34.35	7	34.28	34.50	-5	8,355	-0.06%
2020/06/17	4	33.98	0	0.00	33.75	4	8,233	0.05%
2020/06/16	2	33.58	3	33.62	33.60	-1	8,204	-0.01%
2020/06/15	19	32.84	8	32.81	32.55	11	8,277	0.13%
2020/06/12	12	33.12	6.5	32.63	33.25	5.5	8,262	0.07%
2020/06/11	13	33.84	14	33.65	33.45	-1	8,238	-0.01%
2020/06/10	2	33.35	43	33.47	33.35	-41	8,093	-0.51%
2020/06/09	5	33.15	0	0.00	33.10	5	8,205	0.06%
2020/06/08	0	0.00	7	33.63	33.65	-7	8,314	-0.08%
2020/06/05	6	33.49	13	33.38	33.35	-7	8,602	-0.08%
2020/06/04	15	32.90	2	32.70	32.90	13	8,829	0.15%
2020/06/03	13	33.27	24.8	33.17	33.25	-11.8	8,871	-0.13%
2020/06/02	71	34.38	62	34.52	34.05	9	8,641	0.10%
2020/06/01	33	32.07	7	31.88	32.15	26	8,011	0.32%
2020/05/29	5	30.90	0	0.00	30.90	5	7,960	0.06%
2020/05/28	1	30.90	0	0.00	30.90	1	7,960	0.01%
2020/05/27	4	31.64	0	0.00	31.55	4	7,943	0.05%
2020/05/26	4	31.55	0	0.00	31.35	4	7,928	0.05%
2020/05/25	1	31.30	2	30.95	31.50	-1	7,894	-0.01%
2020/05/22	3	31.75	7	31.94	31.40	-4	7,883	-0.05%
2020/05/21	2	31.90	3	31.92	32.05	-1	7,858	-0.01%
2020/05/20	1	31.00	2	31.03	31.10	-1	7,707	-0.01%
2020/05/19	3	30.45	3	30.65	30.45	0	7,691	0.00%
2020/05/18	3	30.50	10	30.39	30.25	-7	7,642	-0.09%
2020/05/15	1	31.05	1	30.90	30.80	0	7,614	0.00%
2020/05/14	2	31.88	0	0.00	31.15	2	7,541	0.03%
2020/05/13	3	32.33	0	0.00	32.40	3	7,448	0.04%
2020/05/12	1	32.35	5	32.41	32.30	-4	7,429	-0.05%
2020/05/11	5	32.79	6	32.78	32.55	-1	7,377	-0.01%
2020/05/08	1	32.15	17	32.14	32.20	-16	7,245	-0.22%
2020/05/07	23	32.03	7	31.88	31.60	16	7,055	0.23%
2020/05/06	7	31.85	0	0.00	31.75	7	6,778	0.10%
2020/05/05	14	32.00	152	31.90	32.00	-138	6,687	-2.06%	大賣/鉅額交易
2020/05/04	5	31.31	9	30.42	31.50	-4	6,462	-0.06%
2020/04/30	0	0.00	8	30.59	30.70	-8	6,301	-0.13%
2020/04/29	2	30.20	0	0.00	30.15	2	6,271	0.03%
2020/04/27	10	30.33	5	30.15	30.35	5	6,328	0.08%
2020/04/24	0	0.00	4	29.28	29.30	-4	6,208	-0.06%
2020/04/21	5	28.87	4	28.65	28.60	1	6,050	0.02%
2020/04/17	2	29.30	3	29.32	29.00	-1	5,936	-0.02%
2020/04/16	16	29.32	7	29.54	29.25	9	5,879	0.15%
2020/04/15	11	29.44	15	29.37	29.60	-4	5,868	-0.07%
2020/04/13	1	27.85	0	0.00	27.90	1	5,703	0.02%
2020/04/10	20	28.40	20	28.50	28.45	0	5,665	0.00%
2020/04/09	2	28.58	5	28.50	29.25	-3	5,567	-0.05%
2020/04/08	8	27.84	0	0.00	28.35	8	5,455	0.15%
2020/04/07	0	27.55	0	0.00	27.55	0	5,460	0.00%
2020/04/06	1	26.65	1	26.85	26.75	0	5,338	0.00%
2020/03/31	5	26.75	0	0.00	26.60	5	5,317	0.09%
2020/03/30	0	0.00	2	26.50	26.60	-2	5,286	-0.04%
2020/03/27	0	26.25	3	26.65	26.15	-3	5,279	-0.06%
2020/03/26	1	26.70	3	26.90	26.60	-2	5,191	-0.04%
2020/03/25	3	27.10	1	26.70	26.55	2	5,159	0.04%
2020/03/24	3.2	26.13	14	26.01	25.80	-10.8	5,009	-0.22%
2020/03/23	4	25.30	3	25.15	25.20	1	4,975	0.02%
2020/03/19	2	24.00	7	24.40	24.30	-5	4,986	-0.10%
2020/03/18	3	25.67	2	25.48	25.00	1	4,972	0.02%
2020/03/17	2	24.98	0	0.00	25.45	2	4,949	0.04%
2020/03/16	3	26.85	0	0.00	25.50	3	4,935	0.06%
2020/03/13	11	25.92	0	0.00	26.95	11	4,851	0.23%
2020/03/12	4	28.85	3	28.85	28.10	1	4,697	0.02%
2020/03/11	19	30.96	5	30.41	29.80	14	4,571	0.31%
2020/03/10	10	31.25	14	31.15	32.50	-4	4,266	-0.09%
2020/03/09	3	31.12	14	31.11	30.70	-11	4,076	-0.27%
2020/03/06	3	30.30	4	30.55	30.55	-1	3,927	-0.03%
2020/03/05	2	30.20	0	0.00	30.10	2	3,952	0.05%
2020/03/02	5	28.68	0	0.00	29.15	5	4,070	0.12%
2020/02/27	3	30.10	0	0.00	29.45	3	4,078	0.07%
2020/02/26	1	30.50	0	0.00	30.45	1	4,107	0.02%
2020/02/25	2	30.55	2	30.60	30.65	0	4,183	0.00%
2020/02/24	11	31.05	1	31.10	31.00	10	4,323	0.23%
2020/02/20	12	31.30	0	0.00	31.25	12	4,427	0.27%
2020/02/19	3	31.10	1	31.25	31.10	2	4,564	0.04%
2020/02/18	0	0.00	20	31.26	31.25	-20	4,850	-0.41%
2020/02/14	0	0.00	3	31.00	31.05	-3	5,331	-0.06%
2020/02/12	0	0.00	1	30.70	30.75	-1	6,180	-0.02%
2020/02/11	0	0.00	1	30.65	30.75	-1	7,164	-0.01%
2020/02/06	1	30.60	2	30.18	30.60	-1	7,685	-0.01%
2020/02/05	1	29.65	0	0.00	29.70	1	7,674	0.01%
2020/02/04	1	29.50	0	0.00	29.55	1	7,664	0.01%
2020/02/03	2	28.60	0	0.00	28.90	2	7,674	0.03%
2020/01/31	1	30.15	0	0.00	30.00	1	7,640	0.01%
2020/01/30	0	0.00	1	31.15	29.95	-1	7,627	-0.01%
2020/01/20	6	33.45	0	0.00	33.25	6	7,551	0.08%
2020/01/16	1	33.95	0	0.00	33.85	1	7,616	0.01%
2020/01/15	2	34.03	0	0.00	33.90	2	7,683	0.03%
2020/01/14	19	34.09	0	0.00	34.15	19	7,714	0.25%
2020/01/13	4	34.26	1	34.10	34.15	3	7,759	0.04%
2020/01/10	1	33.90	0	0.00	34.00	1	7,806	0.01%
2020/01/09	0	0.00	6	34.18	34.25	-6	7,821	-0.08%
2020/01/08	3	32.22	1	32.80	32.60	2	7,834	0.03%
2020/01/07	50	32.75	0	0.00	32.70	50	7,993	0.63%
2020/01/02	6	34.48	2	34.65	34.55	4	8,026	0.05%
2019/12/31	4	34.38	0	0.00	34.25	4	8,043	0.05%
2019/12/27	0	0.00	3	35.10	35.30	-3	7,972	-0.04%
2019/12/26	1	34.25	0	0.00	34.40	1	7,974	0.01%
2019/12/24	1	34.60	1	34.70	34.60	0	8,197	0.00%
2019/12/23	2	35.20	2	35.40	35.20	0	8,229	0.00%
2019/12/20	1	35.20	1	35.75	35.20	0	8,280	0.00%
2019/12/19	10	35.60	1	35.65	35.55	9	8,291	0.11%
2019/12/18	1	35.85	0	0.00	35.90	1	8,293	0.01%
2019/12/17	5	36.12	0	0.00	36.25	5	8,288	0.06%
2019/12/16	2	35.55	14	35.54	35.55	-12	8,217	-0.15%
2019/12/13	38	35.42	14	36.34	35.30	24	8,241	0.29%
2019/12/12	0	0.00	0.2	35.70	35.85	-0.2	8,124	0.00%
2019/12/11	2	35.80	4	35.55	35.45	-2	8,152	-0.02%
2019/12/10	4	35.15	4	35.20	35.15	0	8,208	0.00%
2019/12/09	2	35.30	6	35.19	35.15	-4	8,308	-0.05%
2019/12/06	4	35.20	3	34.98	34.85	1	8,344	0.01%
2019/12/05	2	35.08	11	34.96	35.20	-9	8,441	-0.11%
2019/12/04	2	34.48	5	34.90	35.05	-3	8,507	-0.04%
2019/12/03	7	34.28	7	34.39	34.20	0	8,557	0.00%
2019/12/02	7	33.92	6	33.86	34.00	1	8,711	0.01%
2019/11/29	8	34.36	3	34.42	34.25	5	8,695	0.06%
2019/11/28	111	35.27	11	35.95	35.20	100	8,632	1.16%	大買/
2019/11/27	3	35.48	1	35.60	35.45	2	8,629	0.02%
2019/11/26	2	35.90	0	0.00	35.80	2	8,686	0.02%
2019/11/25	2	35.70	2	35.60	35.65	0	8,679	0.00%
2019/11/22	2	35.25	2	35.68	35.15	0	8,752	0.00%
2019/11/21	11	35.63	2	35.70	36.00	9	8,769	0.10%
2019/11/20	0	0.00	1	36.70	36.95	-1	8,683	-0.01%
2019/11/19	1	37.10	13	36.74	37.10	-12	8,699	-0.14%
2019/11/18	3	36.75	9.5	36.68	36.75	-6.5	8,677	-0.07%
2019/11/15	16	36.66	20	37.29	36.25	-4	8,639	-0.05%
2019/11/14	12	36.65	227	36.16	36.70	-215	8,431	-2.55%	大賣/鉅額交易
2019/11/13	10	38.30	74	38.45	37.80	-64	8,297	-0.77%
2019/11/12	29	37.00	34	37.42	38.00	-5	8,142	-0.06%
2019/11/11	16	36.07	20.8	36.28	35.95	-4.8	7,823	-0.06%
2019/11/08	102	34.83	271	35.07	35.80	-169	7,792	-2.17%	大買/大賣/鉅額交易
2019/11/07	161.5	33.27	69.1	32.60	33.40	92.4	7,242	1.28%	大買/
2019/11/06	5	30.62	1	30.30	30.40	4	6,951	0.06%
2019/11/05	7	30.62	3	30.50	30.50	4	7,313	0.05%
2019/11/04	0	0.00	1	30.80	30.80	-1	7,415	-0.01%
2019/10/31	0	0.00	2	30.20	30.20	-2	7,695	-0.03%
2019/10/30	0	0.00	1.8	30.52	30.65	-1.8	7,713	-0.02%
2019/10/28	4	30.75	0	0.00	30.70	4	7,960	0.05%
2019/10/25	50	31.25	2	31.25	31.20	48	8,022	0.60%
2019/10/24	3	31.40	2	31.65	31.70	1	8,071	0.01%
2019/10/23	7	31.34	2	31.40	31.45	5	8,127	0.06%
2019/10/22	7	30.72	2	30.80	30.75	5	8,168	0.06%
2019/10/21	8	31.08	5	31.13	31.00	3	8,206	0.04%
2019/10/18	1	31.20	2.5	31.35	31.75	-1.5	8,207	-0.02%
2019/10/17	11	31.11	21	31.15	31.45	-10	8,213	-0.12%
2019/10/16	19	30.58	7	30.67	30.80	12	8,214	0.15%
2019/10/15	58.8	31.04	30	31.18	30.65	28.8	8,252	0.35%
2019/10/14	25	31.96	2	32.05	31.90	23	8,173	0.28%
2019/10/09	1	32.10	0	0.00	32.30	1	8,148	0.01%
2019/10/08	0	0.00	4	32.59	32.70	-4	8,159	-0.05%
2019/10/07	0	0.00	1	32.40	32.40	-1	8,202	-0.01%
2019/10/04	2	32.33	0	0.00	32.30	2	8,180	0.02%
2019/10/03	0	0.00	1	32.40	32.45	-1	8,173	-0.01%
2019/10/02	3	32.45	0	0.00	32.95	3	8,198	0.04%
2019/10/01	7	32.98	24	32.39	32.95	-17	8,163	-0.21%
2019/09/27	10	31.98	2	32.25	31.55	8	8,072	0.10%
2019/09/26	0	0.00	1	33.40	33.45	-1	7,933	-0.01%
2019/09/24	51	33.00	1	32.95	33.20	50	7,911	0.63%
2019/09/20	0	0.00	3	33.30	33.40	-3	7,900	-0.04%
2019/09/19	54	33.01	4	32.88	33.10	50	7,870	0.64%
2019/09/18	2	33.43	0	0.00	33.30	2	7,826	0.03%
2019/09/17	0	0.00	1	32.80	32.80	-1	7,767	-0.01%
2019/09/16	2	33.65	6	33.41	33.40	-4	7,735	-0.05%
2019/09/12	1	33.70	3	33.72	34.00	-2	7,669	-0.03%
2019/09/11	3	33.20	7	33.16	33.45	-4	7,566	-0.05%
2019/09/10	50	32.50	14	32.55	32.50	36	7,436	0.48%
2019/09/09	5.2	33.31	1	33.25	32.65	4.2	7,367	0.06%
2019/09/06	7	32.82	15.6	32.63	32.90	-8.6	7,200	-0.12%
2019/09/05	17	32.25	2.7	32.35	32.50	14.3	7,044	0.20%
2019/09/04	9	31.76	8	31.81	32.15	1	6,853	0.01%
2019/09/03	5	31.24	4	31.26	31.20	1	6,666	0.02%
2019/09/02	0	0.00	8.2	31.15	31.20	-8.2	6,637	-0.12%
2019/08/30	1	30.80	1	30.65	30.80	0	6,613	0.00%
2019/08/29	0	0.00	0.2	30.55	30.70	-0.2	6,570	0.00%
2019/08/28	0	0.00	2	30.43	30.10	-2	6,521	-0.03%
2019/08/27	5	30.83	10	30.95	30.70	-5	6,492	-0.08%
2019/08/26	10	30.23	5	30.12	30.25	5	6,376	0.08%
2019/08/23	13	30.15	0	0.00	30.00	13	6,289	0.21%
2019/08/22	2	30.60	1	30.40	30.55	1	6,232	0.02%
2019/08/21	4	30.36	2.4	30.67	30.55	1.6	6,268	0.03%
2019/08/20	3	30.63	2	30.55	30.60	1	6,373	0.02%
2019/08/19	2	30.18	1	30.00	30.15	1	6,273	0.02%
2019/08/16	4	29.73	1	29.75	29.60	3	6,315	0.05%
2019/08/15	4	28.78	6	29.15	29.40	-2	6,208	-0.03%
2019/08/14	10	29.50	3	29.58	29.10	7	6,132	0.11%
2019/08/13	25	29.97	15.5	30.04	29.60	9.5	6,004	0.16%
2019/08/12	25	30.27	36.8	30.70	31.50	-11.8	5,745	-0.21%
2019/08/08	1	28.20	5.2	28.52	28.95	-4.2	5,320	-0.08%
2019/08/07	5	28.16	8	27.81	27.70	-3	5,099	-0.06%
2019/08/06	0	0.00	7	28.20	28.25	-7	4,788	-0.15%
2019/08/05	0.1	28.30	3	28.55	28.45	-2.9	4,690	-0.06%
2019/08/02	2	27.95	0	0.00	27.80	2	4,576	0.04%
2019/08/01	2	28.63	5	28.75	28.80	-3	4,498	-0.07%
2019/07/31	4	28.93	6	28.62	28.65	-2	4,485	-0.04%
2019/07/30	7	28.38	21	28.65	28.20	-14	4,404	-0.32%
2019/07/29	10	28.56	7	28.64	28.65	3	4,356	0.07%
2019/07/26	11	28.20	12	28.20	28.20	-1	4,290	-0.02%
2019/07/25	2	27.90	2	27.90	28.05	0	4,201	0.00%
2019/07/24	2	27.40	3	27.52	27.55	-1	4,103	-0.02%
2019/07/23	1	26.80	2	27.00	26.95	-1	4,053	-0.02%
2019/07/22	0	0.00	3	26.45	26.65	-3	3,997	-0.08%
2019/07/19	1	26.30	1	26.30	26.05	0	3,961	0.00%
2019/07/18	0	0.00	2	26.00	26.10	-2	3,956	-0.05%
2019/07/17	6	26.08	3	26.02	25.90	3	3,955	0.08%
2019/07/16	3	25.97	2	25.90	25.70	1	3,920	0.03%
2019/07/12	1	25.30	0	0.00	25.30	1	3,958	0.03%
2019/07/11	1	25.25	0	0.00	25.55	1	3,970	0.03%
2019/07/10	0	0.00	12	24.87	25.00	-12	3,965	-0.30%
2019/07/09	0	0.00	1	24.85	24.85	-1	4,023	-0.02%
2019/07/08	0.1	24.80	0	0.00	24.90	0.1	4,155	0.00%
2019/06/28	1	23.90	1	24.00	23.85	0	5,282	0.00%
2019/06/25	1	24.00	0	0.00	23.85	1	5,463	0.02%
2019/06/24	0	0.00	1	24.15	24.25	-1	5,501	-0.02%
2019/06/20	11	24.05	1	24.25	24.15	10	5,828	0.17%
2019/06/19	1	24.00	0	0.00	23.95	1	6,047	0.02%
2019/06/17	1	23.45	0	0.00	23.45	1	6,867	0.01%
2019/06/05	4	24.35	12	24.42	24.35	-8	7,642	-0.10%
2019/05/30	2	22.60	0	0.00	22.65	2	8,407	0.02%
2019/05/29	1	22.50	0	0.00	22.35	1	8,489	0.01%
2019/05/27	19	22.54	0	0.00	22.35	19	8,381	0.23%
2019/05/24	5	23.50	9	23.74	23.50	-4	8,241	-0.05%
2019/05/23	9	23.62	0	0.00	23.40	9	8,245	0.11%
2019/05/22	11	24.41	0	0.00	24.55	11	8,131	0.14%
2019/05/20	3	24.30	1	24.20	24.20	2	8,099	0.02%
2019/05/14	0	0.00	4	24.65	26.00	-4	8,024	-0.05%
2019/05/13	2	25.60	0	0.00	25.20	2	7,985	0.03%
2019/05/10	1	25.80	0	0.00	25.95	1	7,966	0.01%
2019/05/08	1	26.55	0	0.00	26.45	1	7,903	0.01%
2019/05/07	0	0.00	2	26.50	26.95	-2	7,867	-0.03%
2019/05/06	3	26.50	2	26.20	26.20	1	7,826	0.01%
2019/05/03	5	27.32	2	27.38	27.35	3	7,787	0.04%
2019/05/02	2	27.10	0	0.00	27.10	2	7,744	0.03%
2019/04/24	3	26.90	0	0.00	26.85	3	7,630	0.04%
2019/04/19	0	0.00	8	27.46	27.55	-8	7,499	-0.11%
2019/04/18	0	0.00	40	27.24	26.70	-40	7,487	-0.53%
2019/04/17	17	27.53	6	27.42	27.40	11	7,426	0.15%
2019/04/16	33	27.61	11	27.55	27.60	22	7,380	0.30%
2019/04/15	3	27.45	0	0.00	27.75	3	7,365	0.04%
2019/04/12	6	28.08	15	27.47	27.45	-9	7,359	-0.12%
2019/04/11	36	28.80	38	28.31	28.30	-2	7,239	-0.03%
2019/04/10	15.7	28.84	47.5	28.93	29.20	-31.8	7,017	-0.45%
2019/04/09	69	28.71	40	28.77	29.05	29	6,887	0.42%
2019/04/08	9	28.33	47	28.02	27.90	-38	6,616	-0.57%
2019/04/03	12	27.15	34.7	27.42	27.20	-22.7	6,382	-0.36%
2019/04/02	11	26.89	15	27.00	26.70	-4	6,251	-0.06%
2019/04/01	5	26.48	26	26.66	26.90	-21	6,185	-0.34%
2019/03/29	10	26.50	5	26.20	26.20	5	6,052	0.08%
2019/03/28	20	26.17	16	26.21	26.10	4	6,048	0.07%
2019/03/27	16	26.30	13	26.43	26.45	3	6,038	0.05%
2019/03/26	45	27.08	0	0.00	26.60	45	6,024	0.75%
2019/03/25	15	26.91	10	27.03	26.95	5	5,894	0.08%
2019/03/22	18	26.87	12	27.07	26.95	6	5,890	0.10%
2019/03/21	26	27.16	31	27.12	26.95	-5	5,757	-0.09%
2019/03/20	33	25.99	42	26.41	26.45	-9	5,487	-0.16%
2019/03/19	20	25.08	28	25.11	25.20	-8	5,169	-0.15%
2019/03/18	0	0.00	1	24.55	24.50	-1	4,987	-0.02%
2019/03/15	4	24.13	4	24.35	24.30	0	4,960	0.00%
2019/03/14	16	24.02	4	23.90	23.90	12	4,976	0.24%
2019/03/13	1	24.20	0	0.00	24.10	1	4,987	0.02%
2019/03/11	1.1	24.47	0	0.00	24.55	1.1	4,931	0.02%
2019/03/08	15	24.62	7	24.69	24.60	8	5,016	0.16%
2019/03/07	1	26.60	4	26.38	26.70	-3	4,585	-0.07%
2019/03/06	1	26.25	0	0.00	25.90	1	4,513	0.02%
2019/03/05	24	26.55	0	0.00	25.95	24	4,473	0.54%
2019/03/04	0	0.00	1.5	25.97	26.15	-1.5	4,406	-0.04%
2019/02/26	1	25.80	0	0.00	25.50	1	4,380	0.02%
2019/02/21	5	25.44	3	25.05	25.05	2	4,667	0.04%
2019/02/20	6	25.48	2	25.40	25.40	4	4,740	0.08%
2019/02/18	2	25.75	0	0.00	25.75	2	4,899	0.04%
2019/02/14	3	25.40	0	0.00	25.50	3	5,080	0.06%
2019/02/13	0	0.00	5	26.00	25.70	-5	5,207	-0.10%
2019/02/12	4	25.25	4	25.40	25.35	0	5,280	0.00%
2019/01/29	6	25.20	0	0.00	25.20	6	5,601	0.11%
2019/01/25	0.2	25.40	0	0.00	25.50	0.2	5,897	0.00%
2019/01/24	4	25.10	4	25.30	25.10	0	6,015	0.00%
2019/01/18	0.6	24.90	0	0.00	24.90	0.6	6,485	0.01%
2019/01/16	1	24.85	4	24.95	24.80	-3	6,763	-0.04%
2019/01/10	0	0.00	3	24.00	24.05	-3	7,215	-0.04%
2019/01/09	0	0.00	2.8	24.84	25.05	-2.8	7,208	-0.04%
2019/01/07	1	24.70	5	24.75	24.60	-4	7,500	-0.05%
2019/01/04	1	25.20	0	0.00	25.20	1	7,669	0.01%
2019/01/03	11	25.82	11	25.96	25.85	0	7,769	0.00%
2019/01/02	0	0.00	6	25.96	26.30	-6	7,808	-0.08%
2018/12/28	43	26.08	45	26.10	26.10	-2	7,853	-0.03%
2018/12/27	3	25.42	2	25.30	25.50	1	7,899	0.01%
2018/12/26	1	25.65	4	25.15	25.10	-3	8,017	-0.04%
2018/12/25	8	25.88	0	0.00	25.55	8	8,178	0.10%
2018/12/24	1	26.00	1	25.90	25.95	0	8,384	0.00%
2018/12/22	4	25.76	1	25.70	25.70	3	8,510	0.04%
2018/12/21	11	25.65	6	25.62	26.25	5	8,660	0.06%
2018/12/20	1	26.15	8	25.56	25.70	-7	8,950	-0.08%
2018/12/19	1	26.30	0	0.00	26.30	1	9,065	0.01%
2018/12/18	12	26.57	1	26.05	26.10	11	9,068	0.12%
2018/12/17	5	26.48	12	26.79	26.30	-7	9,002	-0.08%
2018/12/14	5	27.04	0	0.00	27.05	5	8,877	0.06%
2018/12/13	3	27.90	2	27.85	27.80	1	8,790	0.01%
2018/12/12	7	28.59	14	28.40	28.30	-7	8,790	-0.08%
2018/12/11	5	27.78	5	28.00	27.75	0	8,667	0.00%
2018/12/10	1	27.15	21	26.99	27.50	-20	8,747	-0.23%
2018/12/07	3	27.90	2	27.30	27.30	1	8,732	0.01%
2018/12/06	2	26.90	0	0.00	27.60	2	8,638	0.02%
2018/12/05	1.1	27.50	8	27.71	27.45	-6.9	8,530	-0.08%
2018/12/04	1	28.30	8	28.26	28.20	-7	8,440	-0.08%
2018/12/03	16	28.31	36	28.15	28.05	-20	8,336	-0.24%
2018/11/30	8.3	27.17	7	27.19	27.30	1.3	8,115	0.02%
2018/11/29	2	26.80	0	0.00	26.70	2	8,013	0.02%
2018/11/27	1	26.15	1	26.80	26.85	0	7,892	0.00%
2018/11/26	2	25.85	0	0.00	25.80	2	7,782	0.03%
2018/11/23	2	25.55	3	25.77	25.70	-1	7,765	-0.01%
2018/11/20	6	26.95	3	27.27	26.55	3	7,541	0.04%
2018/11/19	0.2	26.60	5	26.80	26.75	-4.8	7,343	-0.07%
2018/11/16	2	26.50	3	25.90	26.20	-1	7,267	-0.01%
2018/11/14	12	27.11	10	27.30	26.70	2	7,168	0.03%
2018/11/13	5	27.09	2	27.20	27.20	3	7,135	0.04%
2018/11/12	17	26.78	52	26.71	26.80	-35	7,010	-0.50%
2018/11/09	86	26.12	52	26.15	26.15	34	6,859	0.50%
2018/11/08	23	25.93	3	25.80	25.80	20	6,755	0.30%
2018/11/07	1	25.00	5	25.50	25.40	-4	6,632	-0.06%
2018/11/06	4	25.46	6	25.80	25.25	-2	6,595	-0.03%
2018/11/05	7	24.94	1	25.00	25.10	6	6,425	0.09%
2018/11/02	16	24.45	13.8	24.28	24.60	2.2	6,305	0.03%
2018/11/01	2	23.45	10	23.33	23.45	-8	6,071	-0.13%
2018/10/31	0.2	21.35	0	0.00	21.35	0.2	5,914	0.00%
2018/10/30	4.5	20.28	0	0.00	20.20	4.5	5,841	0.08%
2018/10/26	6	23.15	1	23.35	23.35	5	5,586	0.09%
2018/10/16	0	0.00	2	22.85	22.85	-2	5,212	-0.04%
2018/10/15	0	0.00	15	23.60	23.60	-15	5,116	-0.29%
2018/10/12	6	23.34	1	22.95	23.50	5	5,047	0.10%
2018/10/11	15	22.33	16	21.94	22.50	-1	4,911	-0.02%
2018/10/09	0	0.00	1	23.40	23.60	-1	4,725	-0.02%
2018/10/05	10	22.73	18	23.23	22.60	-8	4,572	-0.17%
2018/10/04	5	24.10	1	24.35	24.10	4	4,445	0.09%
2018/10/03	12	24.25	8	24.18	24.25	4	4,271	0.09%
2018/10/02	7	23.82	6	24.03	23.65	1	4,050	0.02%
2018/10/01	0	0.00	4	23.75	23.80	-4	3,895	-0.10%
2018/09/28	1	23.65	0	0.00	23.65	1	3,853	0.03%
2018/09/27	1	23.30	2	23.45	23.50	-1	3,837	-0.03%
2018/09/26	0	0.00	2	24.05	23.45	-2	3,783	-0.05%
2018/09/25	10	23.50	26	23.78	23.90	-16	3,659	-0.44%
2018/09/21	12	23.24	8	23.25	23.40	4	3,469	0.12%
2018/09/20	5	23.12	15	23.24	22.85	-10	3,252	-0.31%
2018/09/19	0	0.00	3	22.85	22.85	-3	3,122	-0.10%
2018/09/18	29	22.57	36	22.79	22.60	-7	3,030	-0.23%
2018/09/17	0	0.00	8	21.14	21.90	-8	2,783	-0.29%
2018/09/14	1	20.45	4	20.66	20.35	-3	2,841	-0.11%
2018/09/07	1	20.90	0	0.00	20.85	1	3,315	0.03%
2018/09/06	3	21.50	17	21.82	21.60	-14	3,284	-0.43%
2018/08/28	2	21.15	0	0.00	21.15	2	3,630	0.06%
2018/08/27	3	21.25	0	0.00	21.15	3	3,661	0.08%
2018/08/24	0	0.00	2	21.05	21.15	-2	3,678	-0.05%
2018/08/22	1	21.00	0	0.00	21.20	1	3,816	0.03%
2018/08/20	1	21.00	0	0.00	20.95	1	3,938	0.03%
2018/08/17	1	21.35	0	0.00	21.00	1	4,022	0.02%
2018/08/16	3	21.13	0	0.00	21.25	3	4,048	0.07%
2018/08/15	2	21.90	2	21.75	21.40	0	4,052	0.00%
2018/08/13	3	22.10	0	0.00	21.75	3	4,299	0.07%
2018/08/10	6	22.73	0	0.00	22.60	6	4,250	0.14%
2018/08/09	0	0.00	1	23.10	23.00	-1	4,234	-0.02%
2018/08/07	1	23.10	0	0.00	23.25	1	4,288	0.02%
2018/08/06	0	0.00	21	23.15	23.00	-21	4,307	-0.49%
2018/08/01	2	22.45	5	22.35	22.35	-3	4,552	-0.07%
2018/07/30	5	22.50	0	0.00	22.30	5	4,792	0.10%
2018/07/26	11	22.30	0	0.00	22.30	11	4,850	0.23%
2018/07/20	0	0.00	4	22.80	22.45	-4	5,025	-0.08%
2018/07/17	4	22.45	0	0.00	22.40	4	5,236	0.08%
2018/07/13	9	22.39	0	0.00	22.35	9	5,420	0.17%
2018/07/12	4	22.51	16	22.54	22.35	-12	5,446	-0.22%
2018/07/11	1	22.00	0	0.00	21.80	1	5,444	0.02%
2018/07/10	1	21.70	0	0.00	21.75	1	5,486	0.02%
2018/07/09	9	21.80	0	0.00	21.65	9	5,525	0.16%
2018/07/06	6	21.08	11	21.14	21.30	-5	5,541	-0.09%
2018/07/05	2	21.35	2	21.75	21.30	0	5,561	0.00%
2018/07/04	0	0.00	15	22.20	22.15	-15	5,542	-0.27%
2018/07/03	2	22.83	10	23.00	22.55	-8	5,535	-0.14%
2018/07/02	0	0.00	1	23.25	23.10	-1	5,542	-0.02%
2018/06/29	13	23.38	0	0.00	23.05	13	5,572	0.23%
2018/06/28	1	23.30	2	23.25	23.05	-1	5,562	-0.02%
2018/06/27	1	23.35	1	23.75	23.30	0	5,630	0.00%
2018/06/26	10	23.60	0	0.00	23.55	10	5,699	0.18%
2018/06/25	17	23.98	2	24.10	23.55	15	5,702	0.26%
2018/06/22	0	0.00	45	24.03	24.80	-45	5,558	-0.81%
2018/06/20	3	22.25	0	0.00	22.15	3	5,330	0.06%
2018/06/19	8	22.54	0	0.00	22.85	8	5,356	0.15%
2018/06/15	0	0.00	2	22.78	23.20	-2	5,359	-0.04%
2018/06/14	0	0.00	1	22.75	22.60	-1	5,320	-0.02%
2018/06/12	0	0.00	4	23.14	23.00	-4	5,734	-0.07%
2018/06/11	0	0.00	1	23.00	22.95	-1	5,675	-0.02%
2018/06/08	0.1	22.75	0	0.00	22.85	0.1	5,676	0.00%
2018/06/07	1	22.95	1	23.05	22.75	0	5,763	0.00%
2018/06/06	4	22.55	1	22.45	22.65	3	5,743	0.05%
2018/06/05	4	22.34	0	0.00	22.20	4	5,765	0.07%
2018/06/04	1	22.00	10	22.00	21.95	-9	5,680	-0.16%
2018/06/01	4	21.88	2	21.90	21.80	2	5,661	0.04%
2018/05/30	0	0.00	1	21.85	22.00	-1	5,602	-0.02%
2018/05/29	10	22.20	20	22.23	22.20	-10	5,563	-0.18%
2018/05/28	0	0.00	2	21.73	21.75	-2	5,515	-0.04%
2018/05/25	11	21.77	3	21.72	21.70	8	5,514	0.15%
2018/05/23	3	21.42	5	21.38	21.35	-2	5,424	-0.04%
2018/05/22	8	21.99	1	22.10	21.60	7	5,416	0.13%
2018/05/21	2	21.60	1	21.70	21.95	1	5,258	0.02%
2018/05/18	1	20.65	0	0.00	20.75	1	5,210	0.02%
2018/05/15	3	21.15	0	0.00	21.10	3	5,266	0.06%
2018/05/14	0	0.00	27	21.48	21.40	-27	5,442	-0.50%
2018/05/11	2	21.78	13	21.90	21.75	-11	5,436	-0.20%
2018/05/10	0	0.00	1	22.15	22.30	-1	5,382	-0.02%
2018/05/09	2	22.25	0	0.00	22.25	2	5,354	0.04%
2018/05/08	8	21.91	9	21.96	22.05	-1	5,160	-0.02%
2018/05/02	0	0.00	6	20.70	20.95	-6	5,090	-0.12%
2018/04/30	3	20.63	0	0.00	20.65	3	5,084	0.06%
2018/04/26	8	20.40	0	0.00	20.30	8	5,077	0.16%
2018/04/25	3	19.93	22	20.03	20.55	-19	5,055	-0.38%
2018/04/24	10	20.95	0	0.00	20.95	10	4,979	0.20%
2018/04/23	6	22.04	7	22.06	22.05	-1	4,942	-0.02%
2018/04/20	16	22.01	20	22.10	22.05	-4	5,095	-0.08%
2018/04/19	6	22.48	2	22.40	22.30	4	5,031	0.08%
2018/04/17	4	22.74	0	0.00	22.70	4	4,968	0.08%
2018/04/16	2	22.90	2	22.85	22.85	0	5,011	0.00%
2018/04/13	3	23.10	0	0.00	23.10	3	4,987	0.06%
2018/04/12	0	0.00	3	23.28	23.40	-3	4,968	-0.06%
2018/04/11	4	23.70	0	0.00	23.50	4	5,006	0.08%
2018/04/09	2	23.70	0	0.00	23.55	2	5,137	0.04%
2018/04/03	2	23.70	4	23.85	23.85	-2	5,145	-0.04%
2018/03/31	2	24.20	2	24.10	24.05	0	5,160	0.00%
2018/03/30	3	23.80	3	23.73	23.85	0	5,157	0.00%
2018/03/29	10	23.06	4	23.28	23.05	6	5,105	0.12%
2018/03/27	6	23.46	2	23.50	23.50	4	4,916	0.08%
2018/03/26	6	23.48	4	23.55	23.40	2	4,863	0.04%
2018/03/23	7	23.63	2	23.75	23.70	5	4,814	0.10%
2018/03/22	7	24.62	12	24.55	24.35	-5	4,761	-0.11%
2018/03/21	3	24.82	0	0.00	24.65	3	4,805	0.06%
2018/03/20	7	24.84	1	24.90	24.85	6	5,135	0.12%
2018/03/19	8.1	25.06	2	25.15	25.05	6.1	5,212	0.12%
2018/03/16	10	26.13	15	25.94	25.70	-5	5,125	-0.10%
2018/03/14	0	0.00	1	26.40	26.10	-1	5,124	-0.02%
2018/03/13	9	26.59	4	26.73	26.20	5	5,199	0.10%
2018/03/12	22	26.25	24	26.34	26.50	-2	5,211	-0.04%
2018/03/09	0	0.00	25	25.80	26.05	-25	5,250	-0.48%
2018/03/08	0	0.00	1	25.65	25.55	-1	5,441	-0.02%
2018/03/07	0	0.00	2	25.20	25.15	-2	5,552	-0.04%
2018/03/06	0	0.00	5	25.20	25.20	-5	6,144	-0.08%
2018/03/05	0	0.00	1	25.20	25.20	-1	6,189	-0.02%
2018/03/02	0	0.00	1	25.35	25.40	-1	6,230	-0.02%
2018/03/01	0	0.00	3	25.40	25.55	-3	6,259	-0.05%
2018/02/27	4	25.23	0	0.00	25.20	4	6,381	0.06%
2018/02/23	0	0.00	8	25.20	25.10	-8	6,483	-0.12%
2018/02/21	0	0.00	11	24.25	24.35	-11	6,604	-0.17%
2018/02/12	2	23.50	1	23.45	23.50	1	6,677	0.01%
2018/02/09	2	23.40	1	23.85	23.80	1	6,734	0.01%
2018/02/08	1	24.90	0	0.00	24.30	1	6,911	0.01%
2018/02/07	12	24.50	3	24.50	24.50	9	7,146	0.13%
2018/02/06	24	23.70	41	23.66	23.75	-17	7,212	-0.24%
2018/02/05	2	26.10	13	26.13	26.15	-11	7,178	-0.15%
2018/02/02	0	0.00	10	26.70	26.60	-10	7,402	-0.14%
2018/02/01	2	26.60	0	0.00	26.60	2	7,511	0.03%
2018/01/31	1	26.65	9	26.77	26.65	-8	7,576	-0.11%
2018/01/30	1	26.85	0	0.00	26.90	1	7,702	0.01%
2018/01/29	0	0.00	5	26.91	26.75	-5	7,807	-0.06%
2018/01/26	14	26.66	0	0.00	26.55	14	8,327	0.17%
2018/01/25	1	27.00	4	27.08	26.85	-3	8,491	-0.04%
2018/01/24	6	26.82	3	26.95	26.90	3	8,492	0.04%
2018/01/23	1	26.75	0	0.00	26.85	1	8,528	0.01%
2018/01/22	1	26.80	0	0.00	26.75	1	8,664	0.01%
2018/01/17	1	27.10	0	0.00	27.05	1	9,505	0.01%
2018/01/16	4	27.01	6	27.35	27.30	-2	9,568	-0.02%
2018/01/11	0	0.00	1	26.05	26.10	-1	9,681	-0.01%
2018/01/10	1	26.20	0	0.00	26.05	1	9,769	0.01%
2018/01/04	0.1	27.05	0	0.00	27.05	0.1	10,909	0.00%
2018/01/03	3	26.90	0	0.00	26.65	3	11,278	0.03%