南港 (2101)-華南永昌-南京券商分點個股進出

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

南港

(2101)

可現股當沖

股價
48.30
漲跌
▼0.05
漲幅
-0.10%
成交量
1,854張
產業
上市橡膠類股
264人加入追蹤

立即追蹤
本地時間:14:30

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

南港 (2101)籌碼相關－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	6	48.65	1	48.65	48.30	5	3,293	0.15%
2024/11/21	3	47.93	0	0.00	48.35	3	3,297	0.09%
2024/11/19	2	47.95	3	48.22	48.30	-1	3,343	-0.03%
2024/11/18	7	46.64	13	47.55	47.80	-6	3,393	-0.18%
2024/11/15	13	46.11	0	0.00	45.90	13	3,349	0.39%
2024/11/14	25	45.91	10	45.45	45.40	15	3,385	0.44%
2024/11/13	4	48.10	1	48.05	47.95	3	3,392	0.09%
2024/11/12	5	47.70	0	0.00	48.10	5	3,529	0.14%
2024/11/11	0	0.00	2	48.40	48.35	-2	3,529	-0.06%
2024/11/06	0	0.00	1	47.90	47.80	-1	3,632	-0.03%
2024/11/05	0	0.00	1	48.80	48.90	-1	3,678	-0.03%
2024/11/04	2	48.70	0	0.00	48.60	2	3,817	0.05%
2024/11/01	0	49.05	7	48.80	49.20	-7	3,992	-0.18%
2024/10/30	9	47.92	1	47.65	47.65	8	4,068	0.20%
2024/10/29	4	48.26	5	48.12	48.70	-1	4,147	-0.02%
2024/10/28	1	48.45	1	48.45	48.40	0	4,166	0.00%
2024/10/25	0	0.00	3	48.67	49.15	-3	4,188	-0.07%
2024/10/24	0	0.00	3	47.62	47.60	-3	4,179	-0.07%
2024/10/22	1	47.00	0	0.00	47.40	1	4,241	0.02%
2024/10/21	1	47.30	1	47.70	47.45	0	4,315	0.00%
2024/10/18	2.1	48.15	0	0.00	48.05	2.1	4,382	0.05%
2024/10/15	3.1	46.33	0	0.00	46.25	3.1	4,703	0.07%
2024/10/14	5	47.39	0	0.00	47.20	5	4,739	0.11%
2024/10/11	1	48.50	32.2	48.42	47.80	-31.2	4,750	-0.66%
2024/10/09	5	49.73	2.3	50.29	49.80	2.7	4,721	0.06%
2024/10/08	69	51.65	65	50.86	49.30	4	4,721	0.08%
2024/10/07	40	49.44	14	48.31	50.50	26	4,651	0.56%
2024/09/25	0	0.00	17	48.73	48.65	-17	4,982	-0.34%
2024/09/24	16	48.50	4	48.49	48.30	12	5,171	0.23%
2024/09/23	0	0.00	30	47.22	48.25	-30	5,261	-0.57%
2024/09/20	12.2	49.09	2	48.43	48.50	10.2	5,217	0.20%
2024/09/19	0.6	52.20	2	52.15	52.40	-1.4	5,072	-0.03%
2024/09/18	30.2	51.90	0	0.00	51.50	30.2	5,128	0.59%
2024/09/11	0	0.00	1	49.60	49.75	-1	5,368	-0.02%
2024/09/10	1	49.70	2	50.00	49.75	-1	5,530	-0.02%
2024/09/09	1	50.30	0	0.00	50.70	1	5,627	0.02%
2024/09/06	37.1	50.61	12	50.90	50.80	25.1	5,729	0.44%
2024/09/05	0	0.00	2	51.30	51.90	-2	5,793	-0.03%
2024/09/04	1	50.60	0	0.00	50.60	1	6,002	0.02%
2024/09/02	3	53.13	0.2	53.30	53.10	2.8	6,881	0.04%
2024/08/30	0	0.00	0.1	54.50	54.00	-0.1	7,328	0.00%
2024/08/29	1.2	54.21	0	0.00	54.30	1.2	8,029	0.01%
2024/08/28	1	54.00	0	0.00	53.90	1	8,383	0.01%
2024/08/27	6.9	52.63	1	52.80	53.50	5.9	9,119	0.06%
2024/08/26	34	52.50	0	0.00	51.80	34	9,176	0.37%
2024/08/22	1	51.60	1	52.20	52.20	0	9,328	0.00%
2024/08/21	0.1	52.90	5	52.60	52.90	-4.9	9,371	-0.05%
2024/08/20	9	53.18	3	52.77	52.50	6	9,431	0.06%
2024/08/19	0	0.00	2	54.10	54.50	-2	9,712	-0.02%
2024/08/16	0	0.00	7	54.37	54.00	-7	9,850	-0.07%
2024/08/15	21	54.79	23	54.87	53.70	-2	9,891	-0.02%
2024/08/14	3	52.47	8	52.46	53.40	-5	9,955	-0.05%
2024/08/13	2	50.30	20	50.20	50.30	-18	10,033	-0.18%
2024/08/12	1	50.50	3	50.33	50.30	-2	10,508	-0.02%
2024/08/09	1	49.00	5	49.18	48.75	-4	10,667	-0.04%
2024/08/08	3	47.50	1	48.35	48.20	2	10,827	0.02%
2024/08/07	0	0.00	3	48.50	48.60	-3	10,997	-0.03%
2024/08/06	5.2	45.10	8	45.18	46.85	-2.9	11,129	-0.03%
2024/08/05	12	46.86	4	46.45	46.25	8	11,327	0.07%
2024/08/02	31.1	51.71	1	51.00	50.80	30.1	11,673	0.26%
2024/08/01	0	0.00	5	53.76	53.70	-5	12,047	-0.04%
2024/07/30	2	52.40	1	52.90	53.00	1	12,651	0.01%
2024/07/29	2	52.10	33	52.10	52.40	-31	12,969	-0.24%
2024/07/26	0	0.00	3	52.00	51.60	-3	13,455	-0.02%
2024/07/23	1	52.50	1	52.50	52.50	0	14,247	0.00%
2024/07/22	1	51.30	409	50.66	51.30	-408	15,260	-2.67%	大賣/鉅額交易
2024/07/19	20	52.31	1	52.10	52.10	19	15,661	0.12%
2024/07/18	8	53.75	0	0.00	53.90	8	15,997	0.05%
2024/07/17	21	54.32	8	54.86	54.10	13	16,370	0.08%
2024/07/16	413	54.71	24	54.50	54.00	389	17,194	2.26%	大買/鉅額交易
2024/07/15	16	52.73	9	52.42	53.10	7	17,777	0.04%
2024/07/12	1	50.75	43	52.06	51.50	-42	17,950	-0.23%
2024/07/11	0.2	51.30	0	0.00	51.10	0.2	18,320	0.00%
2024/07/10	5.1	51.11	2	51.00	51.50	3.1	18,540	0.02%
2024/07/09	4.3	50.97	1	51.50	50.60	3.3	18,783	0.02%
2024/07/08	15	51.49	7	52.16	51.20	8	19,059	0.04%
2024/07/05	2	53.35	10	53.50	53.50	-8	18,974	-0.04%
2024/07/04	0.1	53.90	1	53.70	53.90	-0.9	19,015	0.00%
2024/07/03	0	0.00	1	53.30	53.60	-1	19,119	-0.01%
2024/07/02	2	53.30	3	53.23	53.40	-1	19,122	-0.01%
2024/07/01	11	53.99	8	54.24	54.00	3	19,078	0.02%
2024/06/28	7.1	53.33	24	53.09	52.10	-16.9	18,963	-0.09%
2024/06/27	23.1	54.65	10	54.65	54.20	13.1	18,786	0.07%
2024/06/26	7	55.63	7	55.67	55.70	0	18,690	0.00%
2024/06/25	2	55.30	0	0.00	55.90	2	18,680	0.01%
2024/06/24	28	56.51	0	0.00	55.90	28	18,640	0.15%
2024/06/21	1	57.00	1	57.10	56.90	0	18,591	0.00%
2024/06/20	8	57.10	3	57.27	57.30	5	18,566	0.03%
2024/06/19	18	57.01	11	56.75	56.90	7	18,491	0.04%
2024/06/18	15	56.23	10	56.70	56.70	5	18,415	0.03%
2024/06/17	13.3	56.65	0	0.00	55.90	13.3	18,346	0.07%
2024/06/14	2	57.85	10	57.90	57.40	-8	18,179	-0.04%
2024/06/13	36.2	57.13	2	56.90	57.10	34.2	18,081	0.19%
2024/06/12	15.2	57.28	1	57.40	57.00	14.2	17,985	0.08%
2024/06/11	22.2	58.37	802	58.39	57.90	-779.9	17,882	-4.36%	大賣/鉅額交易
2024/06/07	9.2	60.47	6	60.15	59.50	3.2	17,677	0.02%
2024/06/06	129.3	61.08	108	61.53	60.10	21.2	17,435	0.12%	大買/大賣/
2024/06/05	13.5	63.84	31	63.72	63.40	-17.5	16,722	-0.10%
2024/06/04	347.5	61.81	33	63.16	64.50	314.5	16,278	1.93%	大買/鉅額交易
2024/06/03	510.3	60.39	48	60.04	61.30	462.3	15,606	2.96%	大買/鉅額交易
2024/05/31	72	59.83	108.2	60.22	59.60	-36.2	15,235	-0.24%	大賣/
2024/05/30	12	58.03	3.1	57.93	57.40	9	14,461	0.06%
2024/05/29	3	56.43	17.1	57.00	57.60	-14.1	14,383	-0.10%
2024/05/28	5	56.66	2	56.50	56.90	3	14,261	0.02%
2024/05/27	15	56.76	38	56.79	56.50	-23	14,218	-0.16%
2024/05/24	2	55.60	13	55.92	56.30	-11	14,158	-0.08%
2024/05/23	41.1	56.47	36	56.74	55.60	5.1	14,116	0.04%
2024/05/22	6	58.72	12.6	58.89	58.70	-6.6	13,816	-0.05%
2024/05/21	0.1	58.10	2	58.10	58.00	-1.9	13,650	-0.01%
2024/05/20	27	58.23	12	58.13	58.00	15	13,544	0.11%
2024/05/17	19.2	57.59	23.2	57.96	58.50	-4	13,313	-0.03%
2024/05/16	21	57.57	19.3	58.31	57.90	1.7	13,100	0.01%
2024/05/15	13	55.63	12	55.46	55.60	1	12,619	0.01%
2024/05/14	4	55.70	202	55.83	55.10	-198	12,417	-1.59%	大賣/鉅額交易
2024/05/13	216.1	55.66	5	55.72	55.60	211.1	12,213	1.73%	大買/鉅額交易
2024/05/10	34.1	55.09	30	55.21	54.90	4.1	12,003	0.03%
2024/05/09	27.3	55.33	13	55.63	54.80	14.3	11,810	0.12%
2024/05/08	35.2	57.66	17.1	57.53	56.40	18.2	11,474	0.16%
2024/05/07	37.2	59.26	80	59.23	59.80	-42.8	10,949	-0.39%
2024/05/06	29	60.62	31	60.76	60.90	-2	10,469	-0.02%
2024/05/03	29	59.92	24.1	60.69	60.70	5	10,184	0.05%
2024/05/02	103	59.46	40	59.80	59.50	63	9,746	0.65%	大買/
2024/04/30	28.4	59.42	75	59.49	58.80	-46.6	9,440	-0.49%
2024/04/29	175.5	60.65	99	60.61	60.80	76.5	8,922	0.86%	大買/
2024/04/26	50.6	58.24	98	58.78	59.50	-47.4	8,094	-0.59%
2024/04/25	33.1	54.03	53	54.59	54.80	-19.9	7,060	-0.28%
2024/04/24	60	53.70	12	54.12	53.60	48	6,595	0.73%
2024/04/23	24	52.18	43.2	51.63	53.30	-19.1	6,227	-0.31%
2024/04/22	56	52.49	79	52.21	50.70	-23	5,856	-0.39%
2024/04/19	94.1	48.91	44	49.02	50.00	50.1	4,962	1.01%
2024/04/18	24	47.09	3.5	46.68	47.50	20.5	4,215	0.49%
2024/04/17	53	47.49	8	46.96	46.15	45	3,963	1.14%
2024/04/16	13	45.98	3	45.90	46.20	10	3,663	0.27%
2024/04/15	72	47.37	58	46.79	47.35	14	3,450	0.41%
2024/04/12	17	44.98	11	45.52	46.70	6	3,189	0.19%
2024/04/11	34	42.28	6	42.43	42.65	28	2,934	0.95%
2024/04/10	9	42.06	1	42.50	42.00	8	2,991	0.27%
2024/04/09	2	41.65	4	41.50	41.95	-2	2,979	-0.07%
2024/04/08	2	40.80	0	0.00	40.70	2	2,862	0.07%
2024/04/03	0	0.00	1	40.40	40.60	-1	2,896	-0.03%
2024/04/02	1	40.45	1	40.35	40.70	0	2,980	0.00%
2024/03/28	0	0.00	2	40.00	40.30	-2	3,138	-0.06%
2024/03/22	2	38.90	5	38.85	39.00	-3	3,107	-0.10%
2024/03/21	3	38.95	13	38.93	38.95	-10	3,170	-0.32%
2024/03/20	2	38.60	0	0.00	38.70	2	3,156	0.06%
2024/03/19	0	0.00	2	39.00	38.85	-2	3,147	-0.06%
2024/03/18	0	0.00	1	38.88	38.75	-1	3,121	-0.03%
2024/03/15	0	0.00	0	39.25	38.85	0	3,096	0.00%
2024/03/14	10	39.55	0	0.00	39.30	10	3,063	0.33%
2024/03/13	20	40.42	0	0.00	39.85	20	3,028	0.66%
2024/03/12	5	40.63	0	0.00	40.50	5	3,013	0.17%
2024/03/11	3	40.40	0	0.00	40.80	3	2,997	0.10%
2024/03/08	10	40.54	2	40.65	40.30	8	2,981	0.27%
2024/03/07	2	41.65	5	41.40	41.40	-3	2,952	-0.10%
2024/03/04	1	39.55	0	0.00	39.55	1	2,891	0.03%
2024/02/29	4	39.38	0	0.00	39.35	4	2,869	0.14%
2024/02/26	1	39.70	1	39.70	39.70	0	2,799	0.00%
2024/02/23	4	40.78	0	0.00	40.35	4	2,723	0.15%
2024/02/21	0	0.00	1	42.00	41.95	-1	2,630	-0.04%
2024/02/19	2	42.55	1	42.50	42.60	1	2,573	0.04%
2024/01/29	0	0.00	1	42.60	42.40	-1	2,420	-0.04%
2024/01/26	1	42.20	0	0.00	42.35	1	2,401	0.04%
2024/01/25	2	42.00	0	0.00	42.25	2	2,398	0.08%
2024/01/24	0	0.00	0.5	42.20	42.45	-0.5	2,364	-0.02%
2024/01/22	0	41.60	0	0.00	41.55	0	2,277	0.00%
2024/01/19	5	41.32	8	41.08	41.50	-3	2,257	-0.13%
2024/01/18	5	41.25	0	0.00	41.15	5	2,232	0.22%
2024/01/17	1	41.80	1	42.20	41.50	0	2,210	0.00%
2024/01/16	2	42.05	0	0.00	42.15	2	2,152	0.09%
2024/01/15	3	43.07	0	0.00	43.35	3	2,055	0.15%
2024/01/12	0	0.00	1	42.50	42.75	-1	2,006	-0.05%
2024/01/11	1	43.15	1	43.50	43.50	0	1,950	0.00%
2024/01/10	1	43.15	7	43.06	43.00	-6	1,908	-0.31%
2024/01/09	0	0.00	0	44.80	45.05	0	1,763	0.00%
2024/01/08	0	0.00	1.6	45.48	45.45	-1.6	1,696	-0.09%
2024/01/05	16.9	44.93	16	45.26	45.55	0.9	1,645	0.05%
2024/01/04	5	44.97	7	44.62	44.85	-2	1,501	-0.13%
2024/01/03	0	0.00	14.2	42.54	42.80	-14.2	1,349	-1.05%
2024/01/02	0	0.00	0.4	42.25	42.25	-0.4	1,274	-0.03%
2023/12/29	3	42.12	1	41.96	42.00	2	1,257	0.16%
2023/12/28	5	42.15	12	41.83	42.65	-7	1,184	-0.59%
2023/12/27	7	41.59	3	40.97	41.65	4	1,079	0.37%
2023/12/22	1	39.50	0	0.00	39.55	1	810	0.12%
2023/12/20	3	39.55	0	0.00	39.50	3	776	0.39%
2023/12/18	3	39.62	11	39.59	39.45	-8	667	-1.20%
2023/12/07	0	0.00	2	39.10	39.15	-2	580	-0.34%
2023/12/04	0	0.00	2	38.90	38.90	-2	551	-0.36%
2023/11/30	0	0.00	3	38.85	38.85	-3	590	-0.51%
2023/11/28	0	0.00	5	39.05	39.10	-5	572	-0.87%
2023/11/27	5	38.70	7	39.10	39.05	-2	600	-0.33%
2023/11/15	0	0.00	5	38.35	38.35	-5	617	-0.81%
2023/10/31	1	36.45	0	0.00	36.60	1	662	0.15%
2023/10/30	18	37.00	0	0.00	36.80	18	664	2.71%
2023/10/24	0	0.00	4.9	36.66	36.90	-4.9	666	-0.74%
2023/10/23	4	36.60	0	0.00	36.65	4	675	0.59%
2023/10/20	5	36.65	0	0.00	36.55	5	679	0.74%
2023/10/19	6	37.16	0	0.00	37.05	6	676	0.89%
2023/10/18	1	37.60	0	0.00	37.60	1	665	0.15%
2023/10/11	0	0.00	1	38.35	38.50	-1	666	-0.15%
2023/10/06	1	38.65	0	0.00	38.40	1	683	0.15%
2023/10/04	3	38.00	0	0.00	37.95	3	675	0.44%
2023/09/22	1	37.95	0	0.00	38.05	1	725	0.14%
2023/09/08	1	37.65	0	0.00	37.85	1	988	0.10%
2023/09/07	2	38.35	0	0.00	37.90	2	995	0.20%
2023/09/06	14	38.80	2	38.50	38.40	12	1,012	1.19%
2023/09/05	0	0.00	3	39.30	39.50	-3	988	-0.30%
2023/08/31	0	0.00	2	39.30	39.00	-2	944	-0.21%
2023/07/19	2	37.50	0	0.00	37.75	2	968	0.21%
2023/07/18	0	0.00	1	37.70	37.85	-1	971	-0.10%
2023/07/14	5	37.75	0	0.00	37.90	5	985	0.51%
2023/07/13	4	37.71	0	0.00	37.75	4	988	0.40%
2023/07/05	0	0.00	0	38.90	38.65	0	1,030	0.00%
2023/06/29	0	0.00	1	39.45	39.40	-1	1,100	-0.09%
2023/06/27	1	39.20	0	0.00	39.35	1	1,093	0.09%
2023/06/26	0	0.00	1	40.10	39.60	-1	1,084	-0.09%
2023/06/20	3	40.63	0	0.00	40.80	3	1,063	0.28%
2023/06/19	0	0.00	2	40.83	40.85	-2	1,103	-0.18%
2023/06/16	11	41.82	6	41.83	41.35	5	1,090	0.46%
2023/06/15	5	40.50	0	0.00	41.40	5	990	0.51%
2023/06/14	0.6	39.58	0	0.00	39.90	0.6	920	0.06%
2023/06/13	4	39.75	0	0.00	39.85	4	915	0.44%
2023/06/12	6	39.87	6	39.90	39.90	0	904	0.00%
2023/06/06	0.4	38.90	0	0.00	38.95	0.4	879	0.05%
2023/05/26	4.1	38.68	0.4	38.70	38.95	3.7	875	0.42%
2023/05/22	0	0.00	5	39.70	39.35	-5	892	-0.56%
2023/05/16	0	0.00	3	39.25	39.20	-3	880	-0.34%
2023/04/25	1	38.50	1	38.10	38.35	0	1,009	0.00%
2023/04/21	0	0.00	8	38.40	38.40	-8	959	-0.83%
2023/04/19	4	39.20	0	0.00	38.95	4	943	0.42%
2023/04/13	0	0.00	20	39.65	39.75	-20	929	-2.15%
2023/04/12	0.5	39.95	0	0.00	39.95	0.5	926	0.05%
2023/04/11	0.5	40.50	2	40.40	40.55	-1.5	911	-0.16%
2023/04/10	2	41.75	0	0.00	40.90	2	894	0.22%
2023/04/07	0.5	40.90	4.1	40.94	40.95	-3.6	856	-0.41%
2023/03/27	3	38.90	0	0.00	39.00	3	764	0.39%
2023/03/22	0	39.20	0	0.00	38.75	0	752	0.00%
2023/03/14	0	0.00	7	36.30	36.50	-7	680	-1.03%
2023/03/03	0	0.00	0.3	37.10	37.05	-0.3	670	-0.05%
2023/03/02	0	0.00	1	37.00	37.05	-1	689	-0.15%
2023/02/22	1	36.75	0	0.00	37.00	1	685	0.15%
2023/02/21	5	36.60	0	0.00	37.20	5	679	0.74%
2023/02/15	0	0.00	1	35.20	35.20	-1	697	-0.14%
2023/02/13	4	35.20	5	34.90	34.85	-1	707	-0.14%
2023/02/10	3	37.67	2	37.40	37.50	1	661	0.15%
2023/01/30	0	0.00	3	34.00	33.80	-3	563	-0.53%
2023/01/09	3	33.55	0	0.00	33.45	3	586	0.51%
2022/12/07	0	0.00	0.1	34.40	34.50	-0.1	677	-0.01%
2022/12/06	0	0.00	1	35.80	34.95	-1	672	-0.15%
2022/11/29	1	34.95	0	0.00	34.90	1	675	0.15%
2022/11/21	0.1	35.10	0	0.00	35.00	0.1	700	0.01%
2022/11/15	20	34.91	0	0.00	34.75	20	669	2.99%
2022/11/07	0	0.00	3	33.85	33.90	-3	637	-0.47%
2022/10/18	1	34.00	0	0.00	34.15	1	708	0.14%
2022/09/29	0.2	37.00	0	0.00	37.10	0.2	692	0.03%
2022/09/27	0	0.00	3	37.47	38.00	-3	681	-0.44%
2022/09/26	1	37.60	1	37.45	37.30	0	676	0.00%
2022/09/23	0.1	37.85	0	0.00	37.80	0.1	673	0.01%
2022/09/22	0	37.85	0	0.00	38.25	0	675	0.00%
2022/08/25	2	38.75	4	38.78	38.65	-2	709	-0.28%
2022/08/24	1	38.55	2	38.55	38.55	-1	710	-0.14%
2022/08/23	0.1	38.65	0	0.00	38.50	0.1	734	0.01%
2022/08/18	0	0.00	1	39.35	39.40	-1	733	-0.14%
2022/08/16	0	0.00	5	39.80	39.80	-5	729	-0.69%
2022/07/11	0	0.00	1	37.85	38.25	-1	948	-0.11%
2022/07/04	0	0.00	1	37.70	37.65	-1	1,011	-0.10%
2022/06/28	0	0.00	2	38.63	38.65	-2	1,113	-0.18%
2022/06/24	2	38.80	0	0.00	38.95	2	1,190	0.17%
2022/06/21	0	0.00	2	37.93	38.35	-2	1,225	-0.16%
2022/06/20	0.1	38.00	0	0.00	37.45	0.1	1,210	0.01%
2022/06/14	0	0.00	2	38.00	38.50	-2	1,311	-0.15%
2022/06/06	5	39.50	0	0.00	39.35	5	1,370	0.36%
2022/05/26	0	0.00	1	39.70	39.65	-1	1,470	-0.07%
2022/05/20	0	0.00	1	40.10	40.35	-1	1,562	-0.06%
2022/04/28	0	0.00	4	38.45	38.40	-4	4,421	-0.09%
2022/04/19	0	0.00	1	40.75	40.70	-1	4,458	-0.02%
2022/03/31	10	42.45	10	43.10	42.40	0	4,606	0.00%
2022/03/30	1	43.00	4.3	42.57	42.90	-3.3	4,569	-0.07%
2022/03/28	0.1	41.00	3	40.75	41.20	-2.9	4,509	-0.06%
2022/03/25	0.1	41.30	0	0.00	41.30	0.1	4,536	0.00%
2022/03/21	0.1	41.85	0	0.00	41.85	0.1	4,556	0.00%
2022/03/18	0	0.00	6	42.35	41.85	-6	4,557	-0.13%
2022/03/16	4	40.85	0	0.00	40.50	4	4,489	0.09%
2022/03/10	0.1	40.60	0	0.00	40.90	0.1	4,458	0.00%
2022/03/09	0.1	40.10	0	0.00	40.30	0.1	4,460	0.00%
2022/03/08	0.1	40.35	0	0.00	40.10	0.1	4,476	0.00%
2022/03/07	0.1	40.45	0	0.00	40.65	0.1	4,457	0.00%
2022/03/04	0.1	41.30	0	0.00	41.25	0.1	4,446	0.00%
2022/03/03	0.1	41.45	0	0.00	41.50	0.1	4,445	0.00%
2022/03/02	2	40.90	0	0.00	41.35	2	4,461	0.04%
2022/02/25	1.1	40.65	0	0.00	40.25	1.1	4,494	0.02%
2022/02/24	0.1	41.20	0	0.00	40.45	0.1	4,497	0.00%
2022/02/23	0.1	41.90	0	0.00	41.65	0.1	4,519	0.00%
2022/02/22	1.1	41.34	2	41.35	41.50	-0.9	4,562	-0.02%
2022/02/21	11	42.49	0	0.00	42.40	11	4,545	0.24%
2022/02/18	1	42.85	0	0.00	42.90	1	4,545	0.02%
2022/02/17	16	42.63	16	42.33	42.30	0	4,516	0.00%
2022/02/16	0.1	43.35	0	0.00	43.25	0.1	4,465	0.00%
2022/02/15	0	0.00	4	43.16	42.90	-4	4,451	-0.09%
2022/02/14	0	0.00	81	44.43	43.60	-81	4,412	-1.84%
2022/02/11	2	46.05	21	45.64	45.80	-19	4,349	-0.44%
2022/02/09	1	45.50	0	0.00	45.40	1	4,265	0.02%
2022/02/08	10.1	45.92	0	0.00	45.80	10.1	4,207	0.24%
2022/02/07	72	45.74	117	44.98	46.25	-45	4,125	-1.09%	大賣/
2022/01/26	145	47.90	142	48.19	45.50	3	3,943	0.08%	大買/大賣/
2022/01/25	140	47.09	84	46.77	47.95	56	3,248	1.72%	大買/
2022/01/24	211	47.35	196	46.78	46.90	15	2,807	0.53%	大買/大賣/
2022/01/21	21.1	43.99	26	43.62	44.10	-5	2,172	-0.23%
2022/01/20	0	0.00	1	39.85	40.45	-1	1,875	-0.05%
2022/01/13	0	0.00	12.5	40.18	40.20	-12.5	1,918	-0.65%
2022/01/07	0.1	38.10	8	38.25	38.30	-7.9	1,874	-0.42%
2022/01/06	0	0.00	3	38.20	38.30	-3	1,862	-0.16%
2022/01/05	0	0.00	2	39.00	38.90	-2	1,795	-0.11%
2022/01/04	0	0.00	1	39.90	40.00	-1	1,780	-0.06%
2022/01/03	2	40.10	0	0.00	40.20	2	1,788	0.11%
2021/12/30	1	40.25	0	0.00	40.10	1	1,797	0.06%
2021/12/29	0	0.00	10	40.05	39.90	-10	1,802	-0.55%
2021/12/20	0.2	38.30	0	0.00	38.45	0.2	1,942	0.01%
2021/12/14	0	0.00	5	39.00	39.20	-5	2,020	-0.25%
2021/12/08	0	0.00	1	39.10	39.15	-1	2,134	-0.05%
2021/12/02	10	38.35	0	0.00	38.50	10	2,157	0.46%
2021/11/25	0	0.00	2	39.25	39.40	-2	2,079	-0.10%
2021/11/24	10	39.30	10	39.10	40.05	0	2,052	0.00%
2021/11/18	0	0.00	10	41.10	41.00	-10	1,923	-0.52%
2021/11/15	0	0.00	1	40.25	40.45	-1	1,955	-0.05%
2021/11/09	0.1	40.00	0	0.00	40.20	0.1	2,014	0.00%
2021/11/04	1	39.70	0	0.00	39.80	1	2,051	0.05%
2021/11/02	0	0.00	20	39.50	39.50	-20	2,058	-0.97%
2021/10/22	0.1	40.75	0	0.00	40.90	0.1	2,009	0.00%
2021/10/19	5	41.19	0	0.00	41.25	5	1,986	0.25%
2021/10/18	16	41.35	14.7	41.30	41.25	1.3	1,968	0.07%
2021/10/12	0	0.00	1	39.95	40.20	-1	1,902	-0.05%
2021/10/08	16	40.49	0	0.00	40.65	16	1,877	0.85%
2021/10/06	0	0.00	2	40.33	40.35	-2	1,842	-0.11%
2021/09/30	1	41.55	11	41.06	41.15	-10	1,832	-0.55%
2021/09/28	0	0.00	10	40.00	40.10	-10	1,872	-0.53%
2021/09/27	0	0.00	11	39.59	39.90	-11	1,876	-0.59%
2021/09/17	1	38.70	0	0.00	39.10	1	1,841	0.05%
2021/09/16	11	38.85	2	39.20	39.15	9	1,838	0.49%
2021/09/15	10	38.80	0	0.00	39.15	10	1,734	0.58%
2021/09/14	0	0.00	20	39.55	39.40	-20	1,739	-1.15%
2021/09/10	0	0.00	6	38.73	38.95	-6	1,731	-0.35%
2021/09/07	0	0.00	10	39.40	39.30	-10	1,711	-0.58%
2021/09/03	2	38.50	0	0.00	38.80	2	1,681	0.12%
2021/09/01	1	38.50	0	0.00	38.80	1	1,695	0.06%
2021/08/19	0.1	37.50	0	0.00	37.60	0.1	1,680	0.00%
2021/08/17	0	0.00	4	37.40	37.60	-4	1,713	-0.23%
2021/08/16	3	37.38	6	37.30	37.90	-3	1,714	-0.17%
2021/08/13	10	38.50	0	0.00	37.90	10	1,678	0.60%
2021/08/12	10	38.80	0	0.00	39.10	10	1,658	0.60%
2021/08/10	0	0.00	6	39.45	39.70	-6	1,651	-0.36%
2021/08/09	0	0.00	3	39.60	40.00	-3	1,649	-0.18%
2021/08/05	0	0.00	0.1	41.20	40.80	-0.1	1,718	-0.01%
2021/08/04	3	40.80	2	40.23	40.90	1	1,792	0.06%
2021/08/03	6	41.05	14	41.16	40.80	-8	1,879	-0.43%
2021/07/22	10	39.65	2	39.53	39.60	8	2,157	0.37%
2021/07/12	0	0.00	2.2	40.11	40.15	-2.2	2,514	-0.09%
2021/07/09	0	0.00	11	39.88	39.90	-11	2,541	-0.43%
2021/07/07	0	0.00	1	40.25	39.95	-1	2,574	-0.04%
2021/07/06	0	0.00	6	39.50	40.00	-6	2,572	-0.23%
2021/07/05	1	40.00	0	0.00	40.05	1	2,564	0.04%
2021/07/02	0.1	38.70	12	38.82	38.90	-11.9	2,466	-0.48%
2021/07/01	10	38.10	1	38.05	38.20	9	2,435	0.37%
2021/06/30	3	38.10	5	38.10	38.40	-2	2,400	-0.08%
2021/06/28	2	38.60	0	0.00	39.00	2	2,353	0.08%
2021/06/25	3	39.42	0	0.00	39.25	3	2,358	0.13%
2021/06/24	0	0.00	10	39.00	39.00	-10	2,344	-0.43%
2021/06/22	0	0.00	3	38.20	38.00	-3	2,312	-0.13%
2021/06/21	0	0.00	10	38.14	38.15	-10	2,312	-0.43%
2021/06/16	2	38.50	0	0.00	38.20	2	2,359	0.08%
2021/06/15	10	38.40	0	0.00	38.30	10	2,361	0.42%
2021/06/11	3	38.60	0	0.00	38.55	3	2,366	0.13%
2021/06/09	5	38.75	0	0.00	38.50	5	2,383	0.21%
2021/06/08	0	37.90	1	38.45	38.40	-1	2,388	-0.04%
2021/06/07	1	38.05	0	0.00	37.85	1	2,406	0.04%
2021/06/04	2	38.60	5	38.15	38.20	-3	2,394	-0.13%
2021/05/31	1	38.15	0	0.00	38.10	1	2,414	0.04%
2021/05/28	2	38.55	0	0.00	38.25	2	2,403	0.08%
2021/05/26	0	0.00	1	37.45	38.45	-1	2,402	-0.04%
2021/05/25	0	0.00	1	38.50	38.55	-1	2,362	-0.04%
2021/05/24	0	0.00	10	38.35	38.40	-10	2,346	-0.43%
2021/05/21	4	37.15	0	0.00	37.10	4	2,329	0.17%
2021/05/20	30	36.62	0	0.00	36.60	30	2,348	1.28%
2021/05/18	10	35.80	10	36.55	36.90	0	2,476	0.00%
2021/05/14	1	37.65	0	0.00	37.30	1	2,533	0.04%
2021/05/13	20	36.65	10	37.50	37.00	10	2,493	0.40%
2021/05/11	2	43.30	10	42.80	41.35	-8	2,365	-0.34%
2021/05/10	1.7	42.13	10	42.00	41.90	-8.3	2,264	-0.36%
2021/05/07	3	40.60	3	40.30	40.35	0	2,200	0.00%
2021/05/06	12	39.72	0	0.00	39.80	12	2,010	0.60%
2021/05/05	10.1	40.20	0	0.00	39.90	10.1	1,994	0.51%
2021/04/26	1	43.60	0	0.00	44.25	1	1,864	0.05%
2021/04/21	0	0.00	2.9	44.07	43.80	-2.9	1,825	-0.16%
2021/04/20	1	43.80	10	45.14	43.65	-9	1,797	-0.50%
2021/04/19	10	44.51	4	44.98	44.95	6	1,703	0.35%
2021/04/16	0	0.00	1	42.80	42.55	-1	1,580	-0.06%
2021/04/14	2	42.40	0	0.00	41.95	2	1,530	0.13%
2021/04/12	0	0.00	1	41.90	41.80	-1	1,503	-0.07%
2021/04/09	0	0.00	1	41.00	41.20	-1	1,520	-0.07%
2021/03/23	0	0.00	5	40.20	39.90	-5	1,509	-0.33%
2021/03/18	20	41.65	0	0.00	41.55	20	1,453	1.38%
2021/03/17	2	41.65	0	0.00	41.70	2	1,460	0.14%
2021/03/16	0	0.00	0	42.95	42.35	0	1,475	0.00%
2021/03/12	0	0.00	1	43.15	43.25	-1	1,468	-0.07%
2021/03/11	0	43.00	0	0.00	43.10	0	1,470	0.00%
2021/03/08	40	43.26	41	43.24	42.75	-1	1,488	-0.07%
2021/03/05	1	42.00	0	0.00	42.45	1	1,461	0.07%
2021/03/04	1	42.25	0	0.00	42.30	1	1,461	0.07%
2021/03/03	2	42.70	0	0.00	42.65	2	1,467	0.14%
2021/03/02	0	0.00	1	42.60	42.05	-1	1,462	-0.07%
2021/02/25	0	0.00	0.1	42.40	42.20	-0.1	1,448	-0.01%
2021/02/24	6	42.34	0	0.00	42.40	6	1,451	0.41%
2021/02/22	0	0.00	1	43.15	42.75	-1	1,460	-0.07%
2021/02/19	2	42.53	3	42.40	43.10	-1	1,455	-0.07%
2021/02/18	1	42.00	1	41.35	42.65	0	1,384	0.00%
2021/02/17	2	39.55	4	40.74	41.85	-2	1,353	-0.15%
2021/02/04	1	38.10	0	0.00	38.10	1	1,262	0.08%
2021/02/01	0	0.00	0.2	37.80	38.05	-0.2	1,312	-0.02%
2021/01/28	10	38.38	0	0.00	38.20	10	1,335	0.75%
2021/01/25	10	38.53	0	0.00	38.55	10	1,419	0.70%
2021/01/21	0	0.00	4	38.40	38.10	-4	1,427	-0.28%
2021/01/20	3.3	37.75	3	37.25	37.20	0.3	1,415	0.02%
2021/01/19	0	0.00	2	39.30	39.20	-2	1,382	-0.14%
2021/01/18	1	39.25	0	0.00	39.40	1	1,372	0.07%
2021/01/15	1	40.45	0	0.00	39.95	1	1,354	0.07%
2021/01/13	0	0.00	1	40.70	40.65	-1	1,338	-0.07%
2021/01/08	0	0.00	3	40.45	41.05	-3	1,316	-0.23%
2021/01/07	0	0.00	1	40.45	40.55	-1	1,296	-0.08%
2021/01/06	0	0.00	1	40.30	40.30	-1	1,289	-0.08%
2021/01/05	1	40.45	1	40.55	40.45	0	1,266	0.00%
2020/12/25	0	0.00	4	41.75	41.50	-4	1,224	-0.33%
2020/12/23	11	41.25	0	0.00	41.25	11	1,272	0.86%
2020/12/18	1	42.95	7	42.30	42.30	-6	1,381	-0.43%
2020/12/15	10	41.13	0	0.00	41.15	10	1,420	0.70%
2020/12/10	5	41.70	2	41.80	41.70	3	1,471	0.20%
2020/12/09	0	0.00	2	42.85	42.60	-2	1,455	-0.14%
2020/12/07	2	43.40	10	43.00	43.50	-8	1,471	-0.54%
2020/12/04	11	42.39	0	0.00	42.75	11	1,455	0.76%
2020/12/03	1	42.60	0	0.00	42.60	1	1,457	0.07%
2020/12/02	4	43.45	2	43.80	43.25	2	1,492	0.13%
2020/12/01	13	43.26	0	0.00	43.25	13	1,476	0.88%
2020/11/30	0	0.00	1	43.60	43.40	-1	1,478	-0.07%
2020/11/27	1	43.30	0	0.00	43.30	1	1,484	0.07%
2020/11/24	2	43.70	0	0.00	43.65	2	1,534	0.13%
2020/11/23	2	44.25	0	0.00	44.10	2	1,550	0.13%
2020/11/20	0	0.00	16	44.03	44.20	-16	1,557	-1.03%
2020/11/19	0	0.00	2	44.05	43.85	-2	1,555	-0.13%
2020/11/17	2	43.25	3	43.18	43.05	-1	1,563	-0.06%
2020/11/12	1	43.90	2	43.93	43.45	-1	1,732	-0.06%
2020/11/11	0	0.00	2	44.05	44.05	-2	1,838	-0.11%
2020/11/10	0	0.00	1	44.10	43.55	-1	1,909	-0.05%
2020/11/09	1	42.80	0	0.00	42.80	1	1,921	0.05%
2020/11/06	0	0.00	7	42.24	41.95	-7	1,977	-0.35%
2020/11/05	9	42.30	2	42.40	42.30	7	1,978	0.35%
2020/11/03	1	39.90	0	0.00	40.20	1	1,958	0.05%
2020/11/02	1	39.85	12	40.60	40.00	-11	1,947	-0.56%
2020/10/21	5	44.05	10	43.40	43.70	-5	2,110	-0.24%
2020/10/20	5	43.34	1	43.30	43.25	4	2,149	0.19%
2020/10/13	0	0.00	2	43.20	43.35	-2	2,205	-0.09%
2020/10/12	2	43.35	0	0.00	43.15	2	2,224	0.09%
2020/10/08	1	43.60	12	43.49	43.20	-11	2,256	-0.49%
2020/10/06	11	43.45	0	0.00	43.55	11	2,334	0.47%
2020/10/05	1	42.65	0	0.00	42.65	1	2,407	0.04%
2020/09/30	0	0.00	4	42.43	42.50	-4	2,809	-0.14%
2020/09/29	5	42.05	1	43.10	41.90	4	2,921	0.14%
2020/09/25	2	43.20	15	42.95	42.45	-13	2,994	-0.43%
2020/09/24	1	43.90	1	44.65	43.90	0	2,968	0.00%
2020/09/23	1	45.25	1	45.50	45.45	0	2,961	0.00%
2020/09/21	0	0.00	1	47.60	48.00	-1	2,933	-0.03%
2020/09/18	5	47.25	3	47.47	47.60	2	2,925	0.07%
2020/09/17	4	47.66	4	48.03	47.35	0	2,925	0.00%
2020/09/16	25	48.82	6	48.45	48.35	19	2,939	0.65%
2020/09/15	5	48.65	2	48.60	48.35	3	2,930	0.10%
2020/09/14	10	48.27	8	48.20	48.20	2	2,963	0.07%
2020/09/11	0	0.00	3	47.83	48.20	-3	3,007	-0.10%
2020/09/10	3	48.02	2	48.35	48.15	1	3,039	0.03%
2020/09/08	1	47.85	1	47.80	47.80	0	3,232	0.00%
2020/09/07	0	0.00	14	48.54	48.20	-14	3,274	-0.43%
2020/09/03	1	47.40	0	0.00	47.35	1	3,463	0.03%
2020/09/01	0	0.00	1	47.85	48.25	-1	3,686	-0.03%
2020/08/31	1	46.70	0	0.00	46.95	1	3,664	0.03%
2020/08/28	3	47.17	0	0.00	47.10	3	3,665	0.08%
2020/08/27	1	47.20	0	0.00	47.20	1	3,670	0.03%
2020/08/26	2	48.33	4	48.44	48.20	-2	3,654	-0.05%
2020/08/25	4	48.24	4	48.30	48.20	0	3,661	0.00%
2020/08/24	1	48.20	1	48.15	48.10	0	3,683	0.00%
2020/08/21	19	49.07	31	48.78	48.90	-12	3,687	-0.33%
2020/08/20	36	48.08	26	48.88	47.70	10	3,699	0.27%
2020/08/19	11	50.57	26	50.03	50.00	-15	3,660	-0.41%
2020/08/18	23	49.22	24	49.39	49.85	-1	3,628	-0.03%
2020/08/17	12	48.52	15.6	49.41	49.75	-3.6	3,568	-0.10%
2020/08/14	12	46.60	22	47.21	48.00	-10	3,478	-0.29%
2020/08/13	17	45.81	32	45.93	46.20	-15	3,410	-0.44%
2020/08/12	24	45.00	8	44.90	44.70	16	3,383	0.47%
2020/08/11	0	0.00	3	44.65	44.45	-3	3,321	-0.09%
2020/08/07	1	44.60	26.1	44.43	44.30	-25.1	3,345	-0.75%
2020/08/06	26	45.48	1	44.60	44.55	25	3,374	0.74%
2020/08/05	1	44.40	23	44.63	44.50	-22	3,385	-0.65%
2020/08/03	10	44.30	12	44.30	44.25	-2	3,405	-0.06%
2020/07/30	2	45.55	0	0.00	45.50	2	3,383	0.06%
2020/07/29	3	45.57	10	45.10	45.05	-7	3,395	-0.21%
2020/07/28	14	44.26	5	43.85	43.45	9	3,373	0.27%
2020/07/27	3	46.00	0	0.00	44.70	3	3,538	0.08%
2020/07/23	7	47.44	0	0.00	47.40	7	3,505	0.20%
2020/07/22	15	47.35	10	47.21	47.20	5	3,511	0.14%
2020/07/21	10	47.70	11	47.68	47.55	-1	3,503	-0.03%
2020/07/20	1	46.50	0	0.00	46.75	1	3,500	0.03%
2020/07/17	0	0.00	10	46.83	46.90	-10	3,501	-0.29%
2020/07/14	21	49.24	2	48.98	48.00	19	3,528	0.54%
2020/07/13	6	48.95	6	46.27	48.85	0	3,496	0.00%
2020/07/10	5	47.20	31	47.67	46.70	-26	3,475	-0.75%
2020/07/09	9	49.47	14	49.42	49.00	-5	3,422	-0.15%
2020/07/08	302	49.19	34	48.96	50.00	268	3,062	8.75%	大買/鉅額交易
2020/07/07	6	46.73	4	47.28	46.65	2	3,085	0.06%
2020/07/06	11	46.95	7	47.21	47.40	4	3,049	0.13%
2020/07/03	6	45.53	1	46.10	45.45	5	2,991	0.17%
2020/07/02	0	0.00	8	45.83	45.75	-8	3,130	-0.26%
2020/07/01	25	45.64	0	0.00	45.25	25	3,110	0.80%
2020/06/29	0	0.00	1	44.10	44.10	-1	3,334	-0.03%
2020/06/24	6	44.30	0	0.00	44.45	6	3,367	0.18%
2020/06/22	2	45.55	0	0.00	45.40	2	3,331	0.06%
2020/06/19	3	45.43	0	0.00	45.80	3	3,327	0.09%
2020/06/18	15	45.82	0	0.00	45.30	15	3,305	0.45%
2020/06/17	4	46.50	1	46.75	46.55	3	3,262	0.09%
2020/06/16	3	46.80	16	46.98	47.15	-13	3,236	-0.40%
2020/06/15	0	0.00	9	45.56	46.05	-9	3,199	-0.28%
2020/06/12	14	44.27	73	43.48	44.65	-59	3,179	-1.86%
2020/06/11	4	44.20	34	44.32	44.45	-30	3,173	-0.95%
2020/06/10	24	44.34	96	44.87	45.40	-72	3,135	-2.30%
2020/06/09	176	43.32	3	43.32	43.60	173	3,150	5.49%	大買/鉅額交易
2020/06/08	0	0.00	1	42.00	42.50	-1	3,027	-0.03%
2020/06/05	6	40.80	0	0.00	41.20	6	2,992	0.20%
2020/06/04	10	41.25	0	0.00	40.55	10	3,038	0.33%
2020/06/03	1	40.65	0	0.00	40.40	1	3,039	0.03%
2020/06/02	0	0.00	2	40.33	39.90	-2	3,033	-0.07%
2020/06/01	0	0.00	2	39.85	40.10	-2	3,048	-0.07%
2020/05/29	4	39.20	0	0.00	39.20	4	3,044	0.13%
2020/05/27	0	0.00	5	41.00	41.50	-5	3,037	-0.16%
2020/05/26	2	40.35	10	40.53	40.95	-8	3,029	-0.26%
2020/05/25	0	0.00	6	40.44	40.65	-6	3,015	-0.20%
2020/05/22	11	39.78	0	0.00	39.35	11	2,988	0.37%
2020/05/21	5	40.10	10	39.75	40.30	-5	2,995	-0.17%
2020/05/18	1	38.35	0	0.00	38.25	1	2,943	0.03%
2020/05/15	10	38.00	0	0.00	38.10	10	2,942	0.34%
2020/05/14	2	38.75	0	0.00	38.20	2	2,930	0.07%
2020/05/13	0	0.00	1	38.75	39.20	-1	2,922	-0.03%
2020/05/12	1	39.30	10	39.45	39.45	-9	2,926	-0.31%
2020/05/08	3	40.65	30	41.20	40.10	-27	2,930	-0.92%
2020/05/07	10	40.51	4	40.35	40.40	6	2,919	0.21%
2020/05/06	1	40.75	18	40.60	40.10	-17	2,953	-0.58%
2020/05/05	62	41.37	21	41.33	41.25	41	2,976	1.38%
2020/05/04	0	0.00	1	41.05	40.95	-1	2,960	-0.03%
2020/04/30	11	40.70	10	41.50	40.30	1	2,949	0.03%
2020/04/29	6	40.86	30	41.05	41.00	-24	2,778	-0.86%
2020/04/28	5	40.45	11	40.48	40.35	-6	2,768	-0.22%
2020/04/27	13	39.95	6	40.23	40.10	7	2,862	0.24%
2020/04/24	1	39.05	0	0.00	39.05	1	2,863	0.03%
2020/04/23	4	39.10	0	0.00	39.15	4	2,887	0.14%
2020/04/22	5	38.76	5	38.70	38.85	0	2,941	0.00%
2020/04/21	0	0.00	4	39.28	38.75	-4	2,986	-0.13%
2020/04/20	33	40.44	5	40.35	40.55	28	3,034	0.92%
2020/04/17	15	39.95	30	40.48	39.95	-15	3,057	-0.49%
2020/04/16	10	41.58	5	41.15	40.80	5	3,066	0.16%
2020/04/15	11	41.44	35	41.64	41.20	-24	3,053	-0.79%
2020/04/14	15	41.87	0	0.00	42.00	15	3,036	0.49%
2020/04/13	10	42.15	40	41.30	41.15	-30	3,026	-0.99%
2020/04/10	95	41.44	73	42.03	42.30	22	3,034	0.73%
2020/04/09	29	39.09	38.1	38.79	39.10	-9.1	2,910	-0.31%
2020/04/08	5	39.20	0	0.00	39.00	5	2,906	0.17%
2020/04/07	20	38.35	16	38.30	38.30	4	2,920	0.14%
2020/04/06	14	37.56	10	37.90	38.00	4	2,807	0.14%
2020/04/01	7	38.44	5	38.13	38.35	2	2,814	0.07%
2020/03/31	30	39.28	10	38.81	39.30	20	2,803	0.71%
2020/03/30	25	38.14	1	39.50	39.60	24	2,560	0.94%
2020/03/27	0	0.00	20	38.94	38.45	-20	2,543	-0.79%
2020/03/26	0	0.00	21	38.45	38.50	-21	2,579	-0.81%
2020/03/25	60	39.55	35	39.50	39.20	25	2,580	0.97%
2020/03/24	0	0.00	23	38.37	38.25	-23	2,570	-0.89%
2020/03/23	0	0.00	15	38.13	38.30	-15	2,550	-0.59%
2020/03/20	69	38.97	11	39.04	39.45	58	2,556	2.27%
2020/03/19	44	38.91	94	38.84	37.65	-50	2,552	-1.96%
2020/03/18	48	40.70	100	40.30	40.65	-52	2,502	-2.08%
2020/03/17	42	39.11	0	0.00	39.55	42	2,452	1.71%
2020/03/16	10	38.50	13	39.98	40.65	-3	2,417	-0.12%
2020/03/13	15	35.79	19	37.76	38.50	-4	2,339	-0.17%
2020/03/12	63	38.51	86	38.55	37.60	-23	2,211	-1.04%
2020/03/11	1	41.00	5	42.00	41.55	-4	2,222	-0.18%
2020/03/10	68	40.67	11	40.66	41.30	57	2,218	2.57%
2020/03/09	7	41.84	48	42.57	42.15	-41	2,192	-1.87%
2020/03/06	7	42.17	7	42.66	43.45	0	2,199	0.00%
2020/03/05	10	42.90	0	0.00	42.80	10	2,245	0.45%
2020/03/04	14	42.60	15	42.67	42.35	-1	2,281	-0.04%
2020/03/02	6	41.06	9	42.40	43.05	-3	2,273	-0.13%
2020/02/27	3	43.40	11	43.70	42.85	-8	2,271	-0.35%
2020/02/26	60	45.01	27	44.76	44.30	33	2,334	1.41%
2020/02/25	0	0.00	2	44.50	44.50	-2	2,389	-0.08%
2020/02/24	1	44.35	10	44.00	44.35	-9	2,393	-0.38%
2020/02/18	0	0.00	30	45.05	45.10	-30	2,698	-1.11%
2020/02/14	0	0.00	51	45.55	45.45	-51	2,797	-1.82%
2020/02/13	10	45.80	0	0.00	45.40	10	2,841	0.35%
2020/02/12	0	0.00	3	44.58	45.25	-3	2,858	-0.10%
2020/02/11	0	0.00	5	44.18	44.00	-5	2,867	-0.17%
2020/02/10	1	43.75	0	0.00	43.30	1	2,953	0.03%
2020/02/07	41	45.51	3	45.00	45.00	38	2,963	1.28%
2020/02/06	25	46.75	7	46.73	46.75	18	2,967	0.61%
2020/02/05	2	46.28	0	0.00	45.90	2	3,040	0.07%
2020/02/04	6	47.18	40	47.30	46.80	-34	3,045	-1.12%
2020/02/03	43	46.32	24	46.91	47.40	19	3,062	0.62%
2020/01/31	47	49.13	20	48.43	48.60	27	3,053	0.88%
2020/01/30	10	48.27	47	49.30	49.05	-37	3,084	-1.20%
2020/01/20	16	50.89	0	0.00	50.80	16	3,064	0.52%
2020/01/17	10	51.70	30	50.73	50.50	-20	3,109	-0.64%
2020/01/16	24	51.96	27.1	51.61	51.20	-3.1	3,174	-0.10%
2020/01/15	20	52.46	31	52.44	52.50	-11	3,162	-0.35%
2020/01/14	8	52.18	6	51.87	52.20	2	3,195	0.06%
2020/01/13	47	50.03	19	49.52	50.80	28	3,258	0.86%
2020/01/10	0	0.00	73	49.50	49.90	-73	3,335	-2.19%
2020/01/09	0	0.00	4	47.80	47.60	-4	3,539	-0.11%
2020/01/08	25	47.96	0	0.00	47.15	25	3,783	0.66%
2020/01/07	2	48.75	10	49.00	48.45	-8	3,889	-0.21%
2020/01/06	5	49.45	20	49.10	49.00	-15	4,063	-0.37%
2020/01/03	5	47.90	27	48.36	48.60	-22	4,093	-0.54%
2020/01/02	6	48.24	3	48.43	48.30	3	4,190	0.07%
2019/12/31	47	48.88	0.2	48.30	48.30	46.8	4,273	1.10%
2019/12/30	0	0.00	45	48.21	48.70	-45	4,268	-1.05%
2019/12/27	22	47.00	0	0.00	46.75	22	4,344	0.51%
2019/12/26	10	46.60	7	46.62	46.65	3	4,327	0.07%
2019/12/25	2	46.65	18	46.45	46.30	-16	4,329	-0.37%
2019/12/24	20	46.20	10	46.10	46.20	10	4,356	0.23%
2019/12/23	8	45.89	8	46.03	45.40	0	4,387	0.00%
2019/12/20	3	47.95	0	0.00	47.50	3	4,404	0.07%
2019/12/19	9	47.91	2	48.10	47.80	7	4,418	0.16%
2019/12/18	0	0.00	1	48.45	48.40	-1	4,410	-0.02%
2019/12/17	0	0.00	51	48.38	48.70	-51	4,432	-1.15%
2019/12/16	8	48.54	8	48.36	48.50	0	4,436	0.00%
2019/12/13	2	47.85	7	47.74	47.65	-5	4,439	-0.11%
2019/12/12	3	48.77	0	0.00	47.85	3	4,454	0.07%
2019/12/11	4	49.10	1	49.70	48.90	3	4,447	0.07%
2019/12/10	9	49.32	10	49.50	49.60	-1	4,439	-0.02%
2019/12/09	12	49.80	4	50.15	49.35	8	4,469	0.18%
2019/12/06	57	50.39	43	50.87	49.65	14	4,476	0.31%
2019/12/05	27	49.07	17	49.31	49.40	10	4,419	0.23%
2019/12/04	12	49.16	14	49.43	49.20	-2	4,415	-0.05%
2019/12/03	30	48.26	19	48.52	48.60	11	4,416	0.25%
2019/12/02	13	47.91	11	48.07	48.05	2	4,530	0.04%
2019/11/29	10	49.10	14	49.59	48.20	-4	4,475	-0.09%
2019/11/28	3	49.25	0	0.00	49.05	3	4,424	0.07%
2019/11/27	3	49.80	1	49.85	49.85	2	4,430	0.05%
2019/11/26	25	50.28	21	50.00	49.90	4	4,421	0.09%
2019/11/25	23	48.80	44	49.27	50.30	-21	4,381	-0.48%
2019/11/22	30	51.74	14	51.36	49.55	16	4,294	0.37%
2019/11/21	10	52.10	11	52.37	52.80	-1	4,246	-0.02%
2019/11/20	0	0.00	3	52.70	52.10	-3	4,239	-0.07%
2019/11/19	10	52.00	10	52.45	52.70	0	4,233	0.00%
2019/11/18	17	51.82	15	52.39	52.00	2	4,240	0.05%
2019/11/15	2	52.30	0	0.00	52.40	2	4,237	0.05%
2019/11/14	11	51.54	10	52.38	52.00	1	4,229	0.02%
2019/11/13	25	52.18	26	52.02	51.80	-1	4,206	-0.02%
2019/11/12	10	53.40	35	52.96	52.50	-25	4,144	-0.60%
2019/11/11	1	53.90	15	53.50	53.00	-14	4,099	-0.34%
2019/11/08	24	54.70	25	54.93	55.20	-1	4,078	-0.02%
2019/11/07	48	55.29	29	54.91	55.10	19	4,107	0.46%
2019/11/06	10	55.94	15	56.10	56.10	-5	4,028	-0.12%
2019/11/05	16	56.29	22	56.56	56.40	-6	3,990	-0.15%
2019/11/04	40	56.90	19	57.27	56.10	21	3,953	0.53%
2019/11/01	10	56.00	31	55.94	56.00	-21	3,855	-0.54%
2019/10/31	5	55.60	5.2	55.94	55.60	-0.2	3,850	0.00%
2019/10/30	2	55.65	0	0.00	55.60	2	3,832	0.05%
2019/10/29	12	57.07	48	57.06	55.70	-36	3,798	-0.95%
2019/10/28	56	55.55	30	55.73	56.30	26	3,752	0.69%
2019/10/25	3	56.57	0	0.00	56.80	3	3,657	0.08%
2019/10/24	9	57.70	13	57.56	58.20	-4	3,586	-0.11%
2019/10/23	0	0.00	2	56.45	57.10	-2	3,498	-0.06%
2019/10/22	16	57.46	12	57.22	56.90	4	3,451	0.12%
2019/10/21	65	57.11	51	56.80	57.80	14	3,365	0.42%
2019/10/18	27	55.09	12	55.26	55.40	15	3,214	0.47%
2019/10/17	90	55.92	35	56.33	54.80	55	3,098	1.78%
2019/10/16	66	58.04	67	56.81	57.70	-1	2,849	-0.04%
2019/10/15	44	54.31	8	54.15	54.60	36	2,615	1.38%
2019/10/14	2	53.30	2	52.50	53.30	0	2,502	0.00%
2019/10/09	1	51.00	3	50.30	51.20	-2	2,322	-0.09%
2019/10/08	14	49.61	44	49.34	50.20	-30	2,245	-1.34%
2019/10/07	13	48.86	37	48.64	49.25	-24	2,137	-1.12%
2019/10/04	12	46.61	4	46.63	46.80	8	2,084	0.38%
2019/10/03	30	45.48	12	46.19	46.60	18	2,120	0.85%
2019/10/02	23	44.97	0	0.00	44.90	23	2,008	1.15%
2019/10/01	0	0.00	3	44.95	44.80	-3	2,011	-0.15%
2019/09/27	2	45.50	10	45.20	45.15	-8	1,997	-0.40%
2019/09/26	1	46.25	1	45.40	46.05	0	1,974	0.00%
2019/09/25	10	44.74	12	44.75	45.10	-2	1,912	-0.10%
2019/09/24	1	42.70	0	0.00	43.40	1	1,847	0.05%
2019/09/20	1	42.75	3	42.78	42.75	-2	1,827	-0.11%
2019/09/19	3	42.30	0	0.00	42.10	3	1,801	0.17%
2019/09/18	0	0.00	7	42.98	42.80	-7	1,785	-0.39%
2019/09/17	16	42.71	38	42.58	42.55	-22	1,763	-1.25%
2019/09/16	10	42.15	41	41.89	41.95	-31	1,731	-1.79%
2019/09/11	11	41.89	11	41.88	41.60	0	1,704	0.00%
2019/09/10	5	40.45	20	40.61	40.80	-15	1,670	-0.90%
2019/09/09	0	0.00	1	40.70	40.70	-1	1,656	-0.06%
2019/09/06	22	40.11	0	0.00	39.85	22	1,637	1.34%
2019/09/04	26	39.07	17	39.79	40.20	9	1,601	0.56%
2019/09/03	0	0.00	10	38.40	38.20	-10	1,472	-0.68%
2019/09/02	15	38.38	5	38.30	38.30	10	1,475	0.68%
2019/08/30	20	37.76	0	0.00	38.30	20	1,479	1.35%
2019/08/29	20	37.61	0	0.00	37.75	20	1,465	1.36%
2019/08/28	0	0.00	20	37.88	37.65	-20	1,478	-1.35%
2019/08/26	5	37.15	25	37.26	37.65	-20	1,517	-1.32%
2019/08/23	29	37.28	0	0.00	37.20	29	1,494	1.94%
2019/08/22	1	38.05	0	0.00	37.95	1	1,489	0.07%
2019/08/21	20	37.69	28	37.98	38.20	-8	1,501	-0.53%
2019/08/20	48	38.98	0	0.00	37.65	48	1,472	3.26%
2019/08/19	0	0.00	10	39.55	39.00	-10	1,204	-0.83%
2019/08/16	25	39.75	15	39.50	39.35	10	1,207	0.83%
2019/08/14	0	0.00	1	40.00	39.70	-1	1,196	-0.08%
2019/08/13	1	39.55	2	40.00	39.40	-1	1,203	-0.08%
2019/08/12	10	39.00	64	38.98	39.75	-54	1,202	-4.49%
2019/08/08	12	37.34	30	37.92	38.10	-18	1,160	-1.55%
2019/08/07	0	0.00	5	36.78	36.60	-5	1,137	-0.44%
2019/08/06	5	36.45	5	36.55	36.40	0	1,160	0.00%
2019/08/05	10	37.10	10	37.30	37.00	0	1,180	0.00%
2019/08/02	10	36.90	34	37.21	37.70	-24	1,201	-2.00%
2019/08/01	16	37.05	44	37.04	37.60	-28	1,195	-2.34%
2019/07/31	5	37.55	0	0.00	37.40	5	1,189	0.42%
2019/07/30	0	0.00	11	38.08	37.70	-11	1,206	-0.91%
2019/07/29	10	37.96	0	0.00	37.95	10	1,242	0.80%
2019/07/26	5	37.51	0	0.00	37.70	5	1,251	0.40%
2019/07/25	50	37.68	1	37.50	37.50	49	1,264	3.87%
2019/07/24	28	37.35	0	0.00	37.25	28	1,283	2.18%
2019/07/23	0	0.00	2	37.60	37.60	-2	1,330	-0.15%
2019/07/22	0	0.00	22	37.95	37.80	-22	1,370	-1.61%
2019/07/18	8	37.75	11	37.82	37.70	-3	1,415	-0.21%
2019/07/17	15	37.65	0	0.00	37.30	15	1,416	1.06%
2019/07/16	11	37.95	35	38.24	37.85	-24	1,498	-1.60%
2019/07/15	10	37.93	0	0.00	38.05	10	1,490	0.67%
2019/07/12	25	37.72	0	0.00	37.70	25	1,484	1.68%
2019/07/10	25	38.00	27	37.68	37.55	-2	1,501	-0.13%
2019/07/09	35	36.95	74	37.18	37.40	-39	1,466	-2.66%
2019/07/08	7	35.81	10	35.68	36.10	-3	1,413	-0.21%
2019/07/05	12	35.13	0	0.00	35.55	12	1,427	0.84%
2019/07/04	5	35.30	0	0.00	35.25	5	1,448	0.35%
2019/07/03	0	0.00	15	35.06	35.30	-15	1,504	-1.00%
2019/07/02	0	0.00	5	34.74	34.90	-5	1,522	-0.33%
2019/07/01	3	35.37	19	35.20	35.05	-16	1,534	-1.04%
2019/06/26	0	0.00	3	34.87	34.90	-3	1,531	-0.20%
2019/06/25	0	0.00	6	34.55	34.80	-6	1,540	-0.39%
2019/06/24	5	34.61	0	0.00	34.55	5	1,542	0.32%
2019/06/21	0	0.00	5	34.95	34.95	-5	1,556	-0.32%
2019/06/20	2	34.65	0	0.00	34.65	2	1,589	0.13%
2019/06/19	2	35.00	2	34.80	34.80	0	1,605	0.00%
2019/06/18	20	34.98	5	35.33	34.70	15	1,619	0.93%
2019/06/17	0	0.00	10	35.35	35.25	-10	1,673	-0.60%
2019/06/13	0	0.00	2	35.00	35.20	-2	1,717	-0.12%
2019/06/12	0	0.00	4	35.00	35.10	-4	1,738	-0.23%
2019/06/11	3	35.25	1	35.05	35.05	2	1,827	0.11%
2019/06/10	18	34.56	7	34.89	35.00	11	1,925	0.57%
2019/06/06	0	0.00	3	34.73	34.25	-3	1,938	-0.15%
2019/06/05	5	35.05	3	35.00	34.90	2	1,956	0.10%
2019/06/04	13	35.21	322	35.21	34.90	-309	2,000	-15.45%	大賣/鉅額交易
2019/06/03	7	35.41	955	35.31	35.65	-948	2,003	-47.31%	大賣/鉅額交易
2019/05/31	5	35.55	0	0.00	35.50	5	1,985	0.25%
2019/05/29	0	0.00	1	35.05	35.05	-1	2,052	-0.05%
2019/05/27	10	35.50	110	35.40	35.40	-100	2,047	-4.88%	大賣/
2019/05/24	0	0.00	11	35.17	35.10	-11	2,046	-0.54%
2019/05/23	2	35.20	2	35.15	34.95	0	2,068	0.00%
2019/05/22	0	0.00	8	34.77	35.00	-8	2,115	-0.38%
2019/05/20	12	34.41	8	34.70	34.55	4	2,162	0.18%
2019/05/17	5	34.10	3	33.75	34.50	2	2,556	0.08%
2019/05/16	2	34.28	2	33.55	33.65	0	2,514	0.00%
2019/05/15	0	0.00	7	34.37	34.30	-7	2,499	-0.28%
2019/05/14	2	32.40	22	33.36	33.60	-20	2,480	-0.81%
2019/05/10	10	33.50	5	33.65	33.60	5	2,435	0.21%
2019/05/09	11	33.83	5	33.80	33.80	6	2,393	0.25%
2019/05/08	20	34.39	6	34.30	34.55	14	2,376	0.59%
2019/05/07	5	34.57	3	35.10	34.40	2	2,361	0.08%
2019/05/06	331	34.21	73	34.79	34.35	258	2,337	11.04%	大買/鉅額交易
2019/05/02	13	35.85	5	35.95	35.85	8	2,271	0.35%
2019/04/30	0	0.00	12	35.33	35.40	-12	2,250	-0.53%
2019/04/29	13	35.63	18	35.54	35.30	-5	2,224	-0.22%
2019/04/26	20	35.00	14	35.16	35.30	6	2,166	0.28%
2019/04/25	0	0.00	10	34.35	34.55	-10	2,126	-0.47%
2019/04/24	5	33.85	0	0.00	33.95	5	2,100	0.24%
2019/04/19	10	32.65	0	0.00	32.60	10	1,982	0.50%
2019/04/18	13	32.82	0	0.00	32.50	13	1,988	0.65%
2019/04/17	50	33.03	5	32.70	33.05	45	1,980	2.27%
2019/04/16	0	0.00	1	32.90	32.90	-1	1,961	-0.05%
2019/04/15	2	32.85	0	0.00	32.85	2	1,952	0.10%
2019/04/12	9	32.40	0	0.00	32.45	9	1,956	0.46%
2019/04/11	23	32.66	45	32.21	32.75	-22	1,944	-1.13%
2019/04/10	5	32.17	2	32.53	32.75	3	2,006	0.15%
2019/04/09	18	32.04	7	32.30	32.25	11	1,969	0.56%
2019/04/08	3	31.50	29	31.16	31.80	-26	1,910	-1.36%
2019/04/03	10	30.55	0	0.00	30.95	10	1,878	0.53%
2019/04/02	0	0.00	2	30.70	30.55	-2	1,861	-0.11%
2019/03/29	2	30.55	2	30.70	31.20	0	1,852	0.00%
2019/03/28	6	30.55	15	30.70	30.55	-9	1,842	-0.49%
2019/03/27	10	31.09	11	31.10	31.10	-1	1,827	-0.05%
2019/03/25	4	31.38	23	31.19	31.30	-19	1,791	-1.06%
2019/03/22	5	30.70	7	30.93	30.95	-2	1,744	-0.11%
2019/03/21	10	31.05	2	31.00	30.85	8	1,727	0.46%
2019/03/20	164	30.40	0	0.00	31.00	164	1,701	9.64%	大買/鉅額交易
2019/03/19	300	30.42	20	30.45	30.40	280	1,635	17.12%	大買/鉅額交易
2019/03/18	2	31.30	10	31.45	31.20	-8	1,594	-0.50%
2019/03/15	41	31.01	41	31.20	31.05	0	1,568	0.00%
2019/03/14	547	31.05	1	31.65	31.00	546	1,539	35.47%	大買/鉅額交易
2019/03/13	0	0.00	6	31.10	31.30	-6	1,456	-0.41%
2019/03/12	68	30.30	0	0.00	30.30	68	1,340	5.07%
2019/03/11	2	30.23	40	30.11	30.20	-38	1,315	-2.89%
2019/03/08	3	30.05	35	29.92	29.75	-32	1,288	-2.48%
2019/03/07	9	29.10	21	29.18	29.10	-12	1,237	-0.97%
2019/03/06	0	0.00	15	29.29	29.10	-15	1,221	-1.23%
2019/03/05	0	0.00	10	29.40	29.20	-10	1,206	-0.83%
2019/03/04	15	29.30	0	0.00	29.30	15	1,178	1.27%
2019/02/26	0	0.00	1	28.00	27.80	-1	1,101	-0.09%
2019/02/25	1	27.85	0	0.00	28.00	1	1,089	0.09%
2019/02/22	5	27.70	1	27.95	27.85	4	1,082	0.37%
2019/02/21	0	0.00	55.5	28.11	28.20	-55.5	1,046	-5.30%
2019/02/20	20	27.50	30	27.19	27.65	-10	985	-1.01%
2019/02/19	1	26.65	24	26.56	26.65	-23	924	-2.49%
2019/02/18	41	27.00	1	27.25	26.65	40	917	4.36%
2019/02/15	8	26.51	0	0.00	26.50	8	509	1.57%
2019/02/13	8	26.66	0	0.00	26.75	8	530	1.51%
2019/01/29	5	26.20	0	0.00	26.30	5	534	0.93%
2019/01/18	1	26.40	0	0.00	26.40	1	771	0.13%
2019/01/15	0	0.00	0.6	26.45	26.60	-0.6	856	-0.07%
2019/01/10	0	0.00	8	25.99	25.95	-8	863	-0.93%
2019/01/09	0	0.00	3	25.80	25.50	-3	855	-0.35%
2019/01/02	10	26.20	0	0.00	25.95	10	929	1.08%
2018/12/25	10	25.95	0	0.00	25.90	10	854	1.17%
2018/12/24	10	26.40	0	0.00	26.20	10	853	1.17%
2018/12/22	0	0.00	1	25.65	25.65	-1	847	-0.12%
2018/12/21	5	25.90	0	0.00	25.75	5	861	0.58%
2018/12/20	0	0.00	5	26.00	25.90	-5	861	-0.58%
2018/12/14	0	0.00	2	26.30	26.05	-2	868	-0.23%
2018/12/12	0	0.00	2	26.25	26.05	-2	868	-0.23%
2018/12/06	4	25.85	0	0.00	25.70	4	879	0.45%
2018/12/03	10	26.60	2	26.60	26.60	8	875	0.91%
2018/11/29	20	26.75	0	0.00	26.60	20	875	2.29%
2018/11/27	0	0.00	2	26.40	26.40	-2	873	-0.23%
2018/11/26	0	0.00	1	26.20	26.20	-1	872	-0.11%
2018/11/23	0	0.00	4	26.20	26.15	-4	869	-0.46%
2018/11/22	2	26.45	0	0.00	26.35	2	863	0.23%
2018/11/21	0	0.00	10	26.62	26.60	-10	862	-1.16%
2018/11/20	0	0.00	1	26.80	26.65	-1	855	-0.12%
2018/11/19	2	26.80	0	0.00	26.80	2	851	0.23%
2018/11/16	0	0.00	5	27.20	27.20	-5	850	-0.59%
2018/11/14	0	0.00	32	27.02	27.35	-32	843	-3.79%
2018/11/13	0	0.00	5	26.30	27.00	-5	835	-0.60%
2018/11/12	2	26.40	7	26.61	26.50	-5	834	-0.60%
2018/11/09	0	0.00	56	27.33	27.30	-56	818	-6.84%
2018/11/08	2	27.50	1	27.35	27.30	1	815	0.12%
2018/11/05	10	27.05	0	0.00	27.25	10	819	1.22%
2018/11/02	5	27.55	3	27.60	27.15	2	802	0.25%
2018/10/31	0	0.00	4	26.69	27.00	-4	709	-0.56%
2018/10/30	4	26.30	30	26.95	26.90	-26	686	-3.79%
2018/10/29	0	0.00	2	25.80	25.90	-2	619	-0.32%
2018/10/26	0	0.00	3	25.30	25.35	-3	607	-0.49%
2018/10/25	5	25.65	8	25.19	25.65	-3	603	-0.50%
2018/10/24	13	25.72	8	25.56	25.50	5	578	0.86%
2018/10/16	20	25.00	0	0.00	24.70	20	506	3.95%
2018/10/15	5	24.42	1	24.15	25.45	4	512	0.78%
2018/10/12	26	23.08	0	0.00	23.15	26	788	3.30%
2018/10/11	0	0.00	50	23.19	23.10	-50	784	-6.37%
2018/10/05	4	24.48	0	0.00	24.85	4	746	0.54%
2018/10/04	2	24.85	0	0.00	24.85	2	742	0.27%
2018/09/28	0	0.00	4	25.60	25.80	-4	738	-0.54%
2018/09/14	0	0.00	4	25.60	25.70	-4	846	-0.47%
2018/09/13	0	0.00	3	25.40	25.50	-3	844	-0.36%
2018/09/07	1	24.80	0	0.00	24.95	1	889	0.11%
2018/09/04	0	0.00	5	25.40	25.40	-5	908	-0.55%
2018/08/24	2	24.50	0	0.00	24.50	2	995	0.20%
2018/08/10	0	0.00	1	25.00	24.90	-1	1,019	-0.10%
2018/08/09	0.2	24.95	0	0.00	24.95	0.2	1,021	0.02%
2018/08/07	0.2	25.00	0	0.00	25.00	0.2	1,020	0.02%
2018/08/06	0.2	25.00	0	0.00	25.00	0.2	1,027	0.02%
2018/08/03	0.2	25.10	0	0.00	25.10	0.2	1,033	0.02%
2018/08/02	0.1	25.15	0	0.00	25.30	0.1	1,024	0.01%
2018/07/26	0.1	25.10	0	0.00	25.20	0.1	1,011	0.01%
2018/07/25	0.1	25.05	0	0.00	25.20	0.1	1,009	0.01%
2018/07/24	0.1	25.30	0	0.00	25.35	0.1	1,004	0.01%
2018/07/23	0	0.00	1	25.25	25.45	-1	1,002	-0.10%
2018/07/20	0	0.00	4	25.80	25.65	-4	984	-0.41%
2018/07/19	32	26.35	0	0.00	25.65	32	967	3.31%
2018/07/11	2	25.45	0	0.00	25.40	2	672	0.30%
2018/07/05	2	25.60	0	0.00	25.50	2	672	0.30%
2018/07/04	20	25.75	0	0.00	25.80	20	672	2.97%
2018/06/29	4	26.10	11	26.70	26.85	-7	653	-1.07%
2018/06/19	0	0.00	10	26.95	26.65	-10	551	-1.81%
2018/06/15	5	26.55	10	26.58	27.25	-5	546	-0.91%
2018/06/14	2	26.85	15	26.87	26.90	-13	495	-2.62%
2018/06/13	2	26.95	0	0.00	26.95	2	489	0.41%
2018/06/12	0	0.00	11	27.60	27.30	-11	490	-2.24%
2018/06/06	0	0.00	6	26.85	27.25	-6	450	-1.33%
2018/06/01	2	26.05	1	26.05	26.10	1	395	0.25%
2018/05/31	1	26.35	27	26.45	26.25	-26	389	-6.68%
2018/05/24	0.9	24.55	0	0.00	24.65	0.9	361	0.25%
2018/05/23	5	24.80	0	0.00	24.65	5	362	1.38%
2018/05/22	25	24.83	0	0.00	24.85	25	356	7.01%
2018/05/21	5	24.60	0.1	24.65	24.80	4.9	364	1.34%
2018/05/18	2.1	24.95	0	0.00	25.00	2.1	356	0.59%
2018/05/17	10	25.05	0	0.00	25.00	10	353	2.83%
2018/05/15	3.1	24.90	0	0.00	24.90	3.1	357	0.87%
2018/04/24	0	0.00	2	25.25	25.10	-2	373	-0.53%
2018/04/23	4	25.35	0	0.00	25.30	4	375	1.06%
2018/04/18	1.1	25.35	0	0.00	25.50	1.1	365	0.31%
2018/04/12	3	25.75	0	0.00	25.80	3	587	0.51%
2018/03/26	30	25.80	0	0.00	25.85	30	625	4.80%
2018/03/19	1	26.10	0	0.00	26.05	1	619	0.16%
2018/03/16	20	26.35	0	0.00	26.05	20	617	3.24%
2018/03/14	0	0.00	1	26.50	26.40	-1	611	-0.16%
2018/03/13	5	26.35	1	26.40	26.50	4	612	0.65%
2018/03/02	10	26.32	0	0.00	26.25	10	614	1.63%
2018/02/09	0	0.00	1	25.35	25.65	-1	603	-0.17%
2018/02/07	0	0.00	7	26.50	26.05	-7	604	-1.16%
2018/02/06	1	26.00	12	26.21	26.10	-11	600	-1.83%
2018/02/05	0	0.00	20	26.61	26.95	-20	586	-3.41%
2018/02/02	0	0.00	5	27.20	27.10	-5	581	-0.86%
2018/02/01	0	0.00	1	27.45	27.30	-1	585	-0.17%
2018/01/25	0	0.00	2	27.43	27.45	-2	588	-0.34%
2018/01/18	40	27.70	0	0.00	27.70	40	593	6.74%
2018/01/16	10	27.65	0	0.00	27.85	10	625	1.60%
2018/01/15	30	27.80	0	0.00	27.80	30	636	4.71%
2018/01/12	10	27.80	0	0.00	27.75	10	682	1.46%
2018/01/11	0	0.00	1.4	27.64	27.75	-1.4	680	-0.21%
2018/01/10	1	28.20	0	0.00	27.85	1	666	0.15%
2018/01/09	10	28.10	4	28.00	28.10	6	631	0.95%
2018/01/08	3	27.10	1.5	27.04	26.95	1.5	471	0.33%
2018/01/05	1	26.85	0	0.00	26.90	1	463	0.22%
2018/01/04	0	0.00	0.9	26.65	26.80	-0.9	467	-0.18%
2018/01/03	10	27.05	0	0.00	26.65	10	457	2.19%