南茂 (8150)-凱基-高美館券商分點個股進出

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
43.85
漲跌
▲0.65
漲幅
+1.50%
成交量
9,085張
產業
上市半導體類股
956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-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館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
2024/05/20	1	43.40	0	0.00	43.85	1	5,027	0.02%
2024/05/17	1.3	43.54	0	0.00	43.20	1.3	4,908	0.03%
2024/05/16	3	43.63	3	43.63	43.65	0	4,821	0.00%
2024/05/15	2	43.68	1	43.75	43.45	1	4,826	0.02%
2024/05/14	7	43.25	0	0.00	43.45	7	4,860	0.14%
2024/05/13	2.1	42.86	0	0.00	42.90	2.1	4,828	0.04%
2024/05/10	1.6	43.48	0	0.00	43.40	1.6	4,785	0.03%
2024/05/09	2	45.70	0	45.40	45.20	2	4,670	0.04%
2024/05/08	1	45.30	0	0.00	45.50	1	4,636	0.02%
2024/05/03	1	46.75	0	0.00	45.50	1	4,557	0.02%
2024/05/02	0	46.30	0	0.00	46.40	0	4,532	0.00%
2024/04/30	0	0.00	1	46.15	45.90	-1	4,527	-0.02%
2024/04/24	5	46.65	1	47.15	47.30	4	4,678	0.09%
2024/04/22	0	0.00	0	45.45	45.35	0	4,707	0.00%
2024/04/19	0.2	45.63	0	45.70	45.65	0.1	4,735	0.00%
2024/04/18	20	47.18	0	0.00	46.85	20	4,811	0.42%
2024/04/16	2.1	47.22	21	46.90	46.85	-18.9	4,932	-0.38%
2024/04/15	0.1	48.00	1	47.70	48.10	-0.9	4,881	-0.02%
2024/04/12	1	48.65	0	0.00	48.70	1	4,891	0.02%
2024/04/11	1	48.40	0	0.00	48.75	1	4,866	0.02%
2024/04/10	1	48.60	1	48.90	48.75	0	4,843	0.00%
2024/04/09	1.1	48.46	3	48.65	48.85	-1.9	4,812	-0.04%
2024/04/08	0.1	48.40	3	48.35	48.65	-2.9	4,773	-0.06%
2024/04/03	7	48.84	2	48.90	49.25	5	4,736	0.11%
2024/04/02	7	49.35	1.2	49.49	49.25	5.8	4,707	0.12%
2024/04/01	0	0.00	1.5	49.31	49.35	-1.5	4,709	-0.03%
2024/03/29	15	49.27	3	49.57	50.00	12	4,671	0.26%
2024/03/28	1	51.30	11	51.95	51.00	-10	4,426	-0.23%
2024/03/27	0	50.50	5	50.60	50.70	-5	4,216	-0.12%
2024/03/26	6.8	48.81	4	49.01	48.40	2.8	4,105	0.07%
2024/03/25	1.4	49.21	3	49.55	49.95	-1.6	4,057	-0.04%
2024/03/22	2	51.15	1	50.50	50.90	1	4,012	0.02%
2024/03/21	2	49.50	12.3	50.35	51.00	-10.3	3,964	-0.26%
2024/03/20	27	50.87	38	51.06	50.10	-11	3,935	-0.28%
2024/03/19	2	49.90	1.3	49.55	49.75	0.7	3,747	0.02%
2024/03/18	2	48.58	5.1	48.63	48.65	-3	3,715	-0.08%
2024/03/14	0.1	47.01	3	47.27	47.55	-2.9	3,703	-0.08%
2024/03/13	0.1	48.50	0	0.00	48.50	0.1	3,701	0.00%
2024/03/12	1	47.80	1.1	47.90	48.10	0	3,660	0.00%
2024/03/11	15	47.40	13	47.58	46.90	2	3,618	0.06%
2024/03/08	3.4	46.87	2	47.50	46.90	1.4	3,605	0.04%
2024/03/07	3	46.72	32.2	46.94	47.15	-29.2	3,582	-0.82%
2024/03/06	19	46.26	4.3	45.86	46.65	14.7	3,501	0.42%
2024/03/05	3	45.63	12	45.08	45.10	-9	3,439	-0.26%
2024/03/04	16	45.26	6.4	45.45	45.10	9.6	3,411	0.28%
2024/03/01	7	44.21	3.2	44.33	43.95	3.8	3,303	0.12%
2024/02/29	6	43.84	1	44.20	44.10	5	3,258	0.15%
2024/02/26	0	43.25	0	0.00	43.45	0	3,173	0.00%
2024/02/23	1	43.00	0	0.00	43.25	1	3,197	0.03%
2024/02/22	0	43.45	2	43.98	44.00	-2	3,140	-0.06%
2024/02/20	0	0.00	2	43.68	43.50	-2	3,101	-0.06%
2024/02/19	3	43.50	0	0.00	43.60	3	3,098	0.10%
2024/02/16	1	43.35	1	43.75	43.50	0	3,115	0.00%
2024/02/15	0	0.00	1	43.50	43.65	-1	3,104	-0.03%
2024/02/05	0	42.00	1	41.70	41.70	-1	3,058	-0.03%
2024/02/01	1	42.35	0	0.00	42.25	1	3,111	0.03%
2024/01/31	0.2	42.58	0	0.00	42.80	0.2	3,169	0.01%
2024/01/30	5	42.10	1	42.60	42.70	4	3,222	0.12%
2024/01/29	2.1	42.18	4	42.13	42.25	-1.9	3,291	-0.06%
2024/01/26	0	0.00	1	42.75	42.60	-1	3,572	-0.03%
2024/01/24	0	0.00	2	43.30	43.15	-2	3,620	-0.06%
2024/01/23	1.2	43.16	0	0.00	43.10	1.2	3,637	0.03%
2024/01/22	0.5	44.05	4	44.38	43.95	-3.5	3,630	-0.10%
2024/01/19	3	43.88	6.1	43.74	43.70	-3.1	3,632	-0.09%
2024/01/18	50	42.93	57	42.92	42.95	-7	3,565	-0.20%
2024/01/16	0	43.05	0	42.90	42.80	0	3,897	0.00%
2024/01/15	0	0.00	8	43.25	43.20	-8	4,088	-0.20%
2024/01/12	67	42.92	55	42.91	42.80	12	4,073	0.29%
2024/01/11	105.4	43.31	103	43.46	43.50	2.4	3,950	0.06%	大買/大賣/
2024/01/10	0	0.00	4	41.95	41.85	-4	3,866	-0.10%
2024/01/05	4	41.65	0	0.00	41.40	4	3,859	0.10%
2024/01/03	4.1	41.70	0	0.00	41.85	4.1	3,854	0.11%
2024/01/02	0.1	42.10	1	42.15	42.00	-1	3,839	-0.02%
2023/12/27	0.3	43.60	8	43.43	43.70	-7.7	3,799	-0.20%
2023/12/22	1	42.75	0	0.00	42.45	1	3,743	0.03%
2023/12/20	2	42.50	22	41.75	42.45	-20	3,712	-0.54%
2023/12/19	3.1	42.62	17	43.07	42.90	-13.9	3,654	-0.38%
2023/12/18	7.3	44.11	9.2	44.03	43.70	-1.9	3,609	-0.05%
2023/12/15	24	44.24	11.7	43.78	43.10	12.3	3,550	0.35%
2023/12/14	0	43.38	4	43.39	43.35	-4	3,466	-0.12%
2023/12/13	0	0.00	2	42.55	43.15	-2	3,404	-0.06%
2023/12/12	0	0.00	3	42.72	42.45	-3	3,348	-0.09%
2023/12/11	4	42.45	0	0.00	42.40	4	3,319	0.12%
2023/12/08	3	42.25	5	42.31	42.45	-2	3,282	-0.06%
2023/12/07	1	42.00	4	41.93	41.75	-3	3,220	-0.09%
2023/12/06	0	0.00	1	41.45	41.70	-1	3,211	-0.03%
2023/12/05	0	0.00	2	41.50	41.85	-2	3,206	-0.06%
2023/12/04	0	0.00	9	41.70	42.00	-9	3,208	-0.28%
2023/12/01	1	40.95	0	0.00	41.10	1	3,234	0.03%
2023/11/30	1	40.75	3	40.65	40.80	-2	3,201	-0.06%
2023/11/29	0	0.00	7	40.34	40.35	-7	3,166	-0.22%
2023/11/28	0	0.00	1	40.00	40.20	-1	3,156	-0.03%
2023/11/24	2	39.30	1	39.30	39.40	1	3,174	0.03%
2023/11/22	3	39.95	1	40.00	39.85	2	3,338	0.06%
2023/11/21	0	39.55	10	39.50	39.50	-10	3,305	-0.30%
2023/11/20	0	0.00	5	39.05	39.05	-5	3,285	-0.15%
2023/11/17	0	0.00	5	38.67	38.70	-5	3,289	-0.15%
2023/11/16	2	38.40	0	0.00	38.45	2	3,273	0.06%
2023/11/15	0	0.00	3	38.53	38.60	-3	3,264	-0.09%
2023/11/14	6	38.21	3.2	38.22	38.15	2.8	3,238	0.09%
2023/11/13	0.1	38.00	5	38.20	38.15	-4.9	3,226	-0.15%
2023/11/10	5	38.10	2	37.95	37.75	3	3,212	0.09%
2023/11/09	3	37.83	0	0.00	37.40	3	3,172	0.09%
2023/11/08	4	37.35	0	0.00	37.35	4	3,149	0.13%
2023/11/07	9	37.51	3	37.62	37.35	6	3,090	0.19%
2023/11/06	3	37.77	5	37.80	37.80	-2	3,057	-0.07%
2023/11/03	41	38.47	2	38.60	37.95	39	2,995	1.30%
2023/11/02	12	42.05	6	41.90	42.05	6	2,742	0.22%
2023/10/31	1	40.95	0	0.00	40.95	1	2,819	0.04%
2023/10/30	1	40.70	0	0.00	40.65	1	2,800	0.04%
2023/10/27	5	41.30	1	41.20	40.90	4	2,781	0.14%
2023/10/26	2	41.65	2	41.50	41.45	0	2,757	0.00%
2023/10/25	26	42.85	25	42.95	42.00	1	2,710	0.04%
2023/10/24	6	41.63	29.4	41.95	42.15	-23.4	2,516	-0.93%
2023/10/23	15	42.09	21	41.83	41.40	-6	2,312	-0.26%
2023/10/20	3	39.82	1.1	39.71	39.85	1.9	2,121	0.09%
2023/10/19	1	39.70	1	39.70	39.55	0	2,097	0.00%
2023/10/18	0	38.90	0	0.00	39.95	0	2,111	0.00%
2023/10/17	1	39.40	0.2	39.30	39.00	0.8	2,098	0.04%
2023/10/16	0	38.55	0	0.00	38.70	0	2,101	0.00%
2023/10/12	0	0.00	1	38.40	38.50	-1	2,120	-0.05%
2023/10/11	0.1	38.25	1	38.30	38.20	-0.9	2,129	-0.04%
2023/10/05	1	37.80	0	0.00	37.90	1	2,140	0.05%
2023/09/27	0.1	37.55	0	0.00	37.60	0.1	2,264	0.00%
2023/09/26	0.1	37.80	10	38.15	37.55	-9.9	2,294	-0.43%
2023/09/22	0	38.15	0	0.00	38.50	0	2,386	0.00%
2023/09/19	2.1	39.55	0	0.00	39.20	2.1	2,594	0.08%
2023/09/18	0	0.00	7	39.68	39.60	-7	2,632	-0.27%
2023/09/15	0	0.00	5	39.31	39.20	-5	2,641	-0.19%
2023/09/14	0	0.00	4	39.03	39.00	-4	2,678	-0.15%
2023/09/13	0.1	39.05	2	39.20	38.95	-1.9	2,713	-0.07%
2023/09/12	2.1	39.69	0.2	39.65	39.70	1.9	2,728	0.07%
2023/09/11	0	0.00	1	39.10	39.00	-1	2,770	-0.04%
2023/09/08	1	39.55	2	39.50	39.60	-1	2,798	-0.04%
2023/09/07	1.4	40.30	3	40.33	40.35	-1.6	2,809	-0.06%
2023/09/06	1.1	39.60	13	39.93	40.00	-11.9	2,775	-0.43%
2023/09/05	0	0.00	9.1	38.50	38.80	-9.1	2,697	-0.34%
2023/09/04	0	0.00	12	38.62	38.70	-12	2,707	-0.44%
2023/09/01	3	38.55	0.1	38.38	38.50	2.9	2,726	0.11%
2023/08/31	0.2	38.17	9	38.28	38.35	-8.8	2,721	-0.32%
2023/08/30	0.1	37.76	0	0.00	37.90	0.1	2,726	0.00%
2023/08/29	4.1	37.75	9	38.00	37.75	-5	2,723	-0.18%
2023/08/28	7.6	38.20	73	37.95	37.95	-65.4	2,689	-2.43%
2023/08/25	0	0.00	5	37.20	37.05	-5	2,583	-0.19%
2023/08/24	1.7	37.07	0	37.25	36.90	1.7	2,618	0.06%
2023/08/23	5.3	37.00	0.1	36.95	37.00	5.2	2,712	0.19%
2023/08/22	0	0.00	2	36.35	36.35	-2	2,766	-0.07%
2023/08/21	0	0.00	0.1	36.85	36.60	-0.1	2,779	0.00%
2023/08/18	0.2	36.44	1	36.30	36.30	-0.8	2,789	-0.03%
2023/08/17	1	35.75	0	0.00	35.85	1	2,778	0.04%
2023/08/16	1	35.85	0	0.00	35.75	1	2,766	0.04%
2023/08/10	0	0.00	1	36.80	36.70	-1	2,765	-0.04%
2023/08/09	0	0.00	1	36.85	36.90	-1	2,743	-0.04%
2023/08/08	15	36.97	1	37.05	37.05	14	2,735	0.51%
2023/08/07	3	37.32	12	37.49	37.35	-9	2,714	-0.33%
2023/08/02	0	0.00	3	35.73	35.70	-3	2,606	-0.12%
2023/07/31	1.1	35.99	1	35.90	35.75	0.1	2,669	0.00%
2023/07/28	0	0.00	11	36.06	36.10	-11	2,641	-0.42%
2023/07/25	1	35.20	5	35.20	35.45	-4	2,677	-0.15%
2023/07/24	0	0.00	16	35.52	35.55	-16	2,680	-0.60%
2023/07/21	2	36.10	10	35.88	36.00	-8	2,661	-0.30%
2023/07/20	1.1	35.71	0	0.00	35.70	1.1	2,652	0.04%
2023/07/18	15	36.12	11	36.11	36.00	4	2,620	0.15%
2023/07/17	6	35.70	0	0.00	35.75	6	2,592	0.23%
2023/07/13	5.1	34.70	2	34.70	34.60	3.1	2,607	0.12%
2023/07/12	0.1	35.00	0	0.00	34.80	0.1	2,593	0.00%
2023/07/10	0	35.45	0	0.00	34.70	0	2,638	0.00%
2023/07/07	4.1	35.31	0	0.00	35.25	4.1	2,650	0.15%
2023/07/06	5	36.25	0	0.00	36.10	5	2,648	0.19%
2023/07/04	4	35.70	0	0.00	35.70	4	2,677	0.15%
2023/07/03	28.2	35.68	0	0.00	35.60	28.2	2,706	1.04%
2023/06/30	2.3	36.45	0.1	36.60	36.50	2.3	2,701	0.08%
2023/06/29	71.1	37.22	2	36.63	36.35	69.1	2,720	2.54%
2023/06/28	2.1	39.05	0	0.00	38.95	2.1	2,620	0.08%
2023/06/27	1	39.25	10	39.18	39.15	-9	2,536	-0.35%
2023/06/21	3	39.35	0	0.00	39.35	3	2,444	0.12%
2023/06/20	15	38.92	0	0.00	39.15	15	2,428	0.62%
2023/06/19	9.2	39.03	0	39.05	38.75	9.2	2,383	0.39%
2023/06/15	3	39.30	2	39.00	39.00	1	2,320	0.04%
2023/06/13	7	39.98	0	40.20	39.80	7	2,278	0.31%
2023/06/12	0	0.00	0	40.00	40.30	0	2,251	0.00%
2023/06/09	3	40.60	0	0.00	40.05	3	2,239	0.13%
2023/06/08	2	40.95	2	40.90	40.70	0	2,223	0.00%
2023/06/06	0	0.00	1	40.60	40.60	-1	2,214	-0.05%
2023/06/05	4	40.55	0	0.00	40.55	4	2,226	0.18%
2023/06/02	0	0.00	1	40.20	40.15	-1	2,252	-0.04%
2023/06/01	5	40.00	5	39.78	40.00	0	2,247	0.00%
2023/05/31	5	39.50	4.5	39.40	39.50	0.5	2,257	0.02%
2023/05/30	5	38.98	0	0.00	39.05	5	2,248	0.22%
2023/05/29	4	40.23	9.1	40.33	39.55	-5.1	2,282	-0.22%
2023/05/26	7	39.42	6	39.32	39.50	1	2,283	0.04%
2023/05/19	0	38.70	4	38.54	38.40	-4	2,315	-0.17%
2023/05/18	0	38.50	0	0.00	38.50	0	2,324	0.00%
2023/05/17	0	0.00	2	38.18	38.50	-2	2,333	-0.09%
2023/05/16	0	37.85	0	0.00	37.75	0	2,324	0.00%
2023/05/12	1	37.60	0	0.00	37.75	1	2,346	0.04%
2023/05/08	0	0.00	4	38.80	38.85	-4	2,384	-0.17%
2023/05/05	10	37.93	0	0.00	38.10	10	2,412	0.41%
2023/05/04	0	37.60	5	37.55	37.55	-5	2,478	-0.20%
2023/05/03	5	37.60	0	0.00	37.65	5	2,523	0.20%
2023/05/02	0	37.45	0	37.35	37.35	0	2,582	0.00%
2023/04/28	0	0.00	1	36.80	37.00	-1	2,618	-0.04%
2023/04/27	0	36.45	0	0.00	36.40	0	2,568	0.00%
2023/04/25	1	36.75	0	0.00	36.60	1	2,572	0.04%
2023/04/24	3	37.40	0	0.00	37.20	3	2,562	0.12%
2023/04/21	2	37.90	0	0.00	37.30	2	2,560	0.08%
2023/04/20	2	38.05	1	38.40	38.05	1	2,554	0.04%
2023/04/19	1	38.40	1	38.55	38.20	0	2,561	0.00%
2023/04/14	2	38.68	0	0.00	38.85	2	2,518	0.08%
2023/04/13	8	38.89	0.8	38.90	38.70	7.2	2,528	0.29%
2023/04/11	0	0.00	4	38.95	39.05	-4	2,474	-0.16%
2023/04/10	0	0.00	1	38.50	38.45	-1	2,440	-0.04%
2023/04/07	7	38.91	0	0.00	38.60	7	2,421	0.29%
2023/04/06	1.8	38.68	7	38.82	39.10	-5.2	2,365	-0.22%
2023/03/31	4	38.31	2	38.22	38.35	2	2,317	0.08%
2023/03/30	1	37.50	0	0.00	37.50	1	2,223	0.04%
2023/03/22	0	37.15	0	0.00	37.10	0	2,276	0.00%
2023/03/20	0	36.50	0	0.00	36.75	0	2,262	0.00%
2023/03/16	0	0.00	2	35.60	35.70	-2	2,233	-0.09%
2023/03/15	1	36.30	0	0.00	36.30	1	2,230	0.04%
2023/03/13	0	36.40	0	0.00	36.95	0	2,276	0.00%
2023/03/10	3	37.15	1	37.15	37.30	2	2,264	0.09%
2023/03/09	1	37.50	0	0.00	37.60	1	2,269	0.04%
2023/03/08	5	37.43	0	0.00	37.65	5	2,280	0.22%
2023/03/07	1	37.40	3.4	37.53	37.70	-2.4	2,256	-0.11%
2023/03/06	2	36.80	12	36.97	37.00	-10	2,209	-0.45%
2023/03/03	0	0.00	10	36.70	36.70	-10	2,209	-0.45%
2023/03/01	6	35.48	11	35.95	36.05	-5	2,198	-0.23%
2023/02/24	14	36.12	10	36.53	36.40	4	2,134	0.19%
2023/02/23	1	36.80	6	37.01	37.00	-5	2,057	-0.24%
2023/02/22	1	36.35	1	36.25	36.55	0	2,048	0.00%
2023/02/21	5	36.50	0	0.00	36.55	5	2,049	0.24%
2023/02/13	0	35.35	0	0.00	35.30	0	2,267	0.00%
2023/02/10	0	0.00	1	35.75	35.90	-1	2,307	-0.04%
2023/02/09	1.4	35.91	0	0.00	35.80	1.4	2,317	0.06%
2023/02/08	1	35.85	0.1	36.00	35.85	0.9	2,344	0.04%
2023/02/06	1	36.00	1	35.50	35.50	0	2,331	0.00%
2023/02/03	3	35.92	2.1	35.77	36.20	0.9	2,314	0.04%
2023/02/02	1.1	35.29	2.2	35.57	35.80	-1.1	2,255	-0.05%
2023/01/31	2	34.65	6.2	34.63	34.60	-4.2	2,197	-0.19%
2023/01/30	0	0.00	0.1	33.95	34.05	-0.1	2,153	0.00%
2023/01/16	0	0.00	1	33.50	33.65	-1	2,219	-0.05%
2023/01/05	0	0.00	0	33.15	33.15	0	2,647	0.00%
2023/01/04	1	33.30	0	33.30	33.40	1	2,666	0.04%
2023/01/03	0	0.00	5	33.46	33.70	-5	2,694	-0.19%
2022/12/26	1	32.75	0	0.00	32.95	1	2,711	0.04%
2022/12/23	0	0.00	1	32.10	32.90	-1	2,727	-0.04%
2022/12/22	1	32.65	0	0.00	32.50	1	2,761	0.04%
2022/12/20	3	33.00	0	0.00	32.45	3	2,801	0.11%
2022/12/16	0	0.00	27.1	32.85	33.05	-27.1	2,833	-0.96%
2022/12/15	1	33.20	0	0.00	33.20	1	2,832	0.04%
2022/12/09	0	0.00	1	33.50	33.30	-1	2,906	-0.03%
2022/12/08	6	33.20	0	0.00	33.10	6	2,922	0.21%
2022/12/07	1	33.30	3	33.25	33.30	-2	2,935	-0.07%
2022/12/06	6	33.95	0	0.00	33.70	6	2,928	0.20%
2022/12/05	4	34.74	3.1	34.73	34.70	0.9	2,933	0.03%
2022/12/02	2	34.13	0	0.00	34.20	2	2,933	0.07%
2022/12/01	0	0.00	0.2	34.18	34.10	-0.2	2,937	-0.01%
2022/11/30	2	33.60	0.2	33.86	33.60	1.8	2,935	0.06%
2022/11/29	1	33.10	0.1	33.20	33.30	0.9	2,910	0.03%
2022/11/28	1	33.15	0	0.00	33.15	1	2,943	0.03%
2022/11/25	1	33.65	0.1	33.60	33.50	0.9	2,954	0.03%
2022/11/24	1	33.30	16	33.70	33.65	-15	2,977	-0.50%
2022/11/22	1	32.95	0	0.00	32.95	1	2,952	0.03%
2022/11/21	2	33.20	0	0.00	33.20	2	2,961	0.07%
2022/11/18	10	33.82	0	0.00	33.80	10	2,928	0.34%
2022/11/17	0	33.70	0.2	33.98	33.95	-0.1	2,898	0.00%
2022/11/16	0	0.00	9.2	33.65	33.60	-9.2	2,875	-0.32%
2022/11/15	1	32.90	0.1	33.00	33.15	0.9	2,814	0.03%
2022/11/11	6	32.55	0.1	32.50	32.50	5.9	2,784	0.21%
2022/11/10	0	0.00	1	32.10	32.20	-1	2,760	-0.04%
2022/11/09	0	0.00	3.1	32.44	32.30	-3.1	2,752	-0.11%
2022/11/08	0	0.00	6	32.12	32.00	-6	2,728	-0.22%
2022/11/07	11	31.69	0	0.00	31.60	11	2,706	0.41%
2022/11/04	2	31.48	0	0.00	31.60	2	2,715	0.07%
2022/11/03	0	0.00	1	32.05	32.25	-1	2,679	-0.04%
2022/11/02	0	0.00	2.1	32.02	31.95	-2.1	2,687	-0.08%
2022/11/01	6	31.84	0	0.00	31.65	6	2,720	0.22%
2022/10/31	0	0.00	2	31.88	31.75	-2	2,776	-0.07%
2022/10/28	2	31.68	4.1	31.55	31.40	-2.1	2,801	-0.07%
2022/10/27	9	31.29	10.1	31.54	31.70	-1.1	2,773	-0.04%
2022/10/26	3	30.65	0	0.00	30.60	3	2,791	0.11%
2022/10/25	2	30.75	5	31.55	30.70	-3	2,774	-0.11%
2022/10/24	2	32.20	5	31.72	31.25	-3	2,808	-0.11%
2022/10/21	3	31.87	6	31.99	31.85	-3	2,761	-0.11%
2022/10/20	13	32.05	5	32.03	32.20	8	2,735	0.29%
2022/10/19	13	32.45	25.4	32.15	32.30	-12.4	2,646	-0.47%
2022/10/18	16	30.90	6	30.63	31.00	10	2,465	0.41%
2022/10/17	2	29.83	1	29.05	30.00	1	2,476	0.04%
2022/10/14	1	29.25	0	0.00	29.30	1	2,507	0.04%
2022/10/13	10.2	28.90	0	0.00	28.40	10.2	2,567	0.40%
2022/10/12	7.1	29.27	0	0.00	29.45	7.1	2,564	0.28%
2022/10/11	7.1	29.63	0	0.00	29.50	7.1	2,598	0.27%
2022/10/07	3.1	30.88	0	0.00	30.90	3.1	2,649	0.12%
2022/10/05	1	31.10	2	31.10	30.95	-1	2,703	-0.04%
2022/10/04	1	30.40	0	0.00	30.60	1	2,718	0.04%
2022/10/03	1.1	29.71	0	0.00	29.70	1.1	2,752	0.04%
2022/09/30	1.1	29.25	1	29.20	30.00	0.1	2,829	0.00%
2022/09/29	4.1	29.70	0	0.00	29.70	4.1	2,886	0.14%
2022/09/28	0	0.00	2	29.35	29.25	-2	2,924	-0.07%
2022/09/27	1.1	29.95	0	0.00	30.30	1.1	2,965	0.04%
2022/09/26	2.8	30.20	0	0.00	29.85	2.8	3,054	0.09%
2022/09/23	2	31.75	1	31.70	31.75	1	3,111	0.03%
2022/09/22	0.1	32.00	0	0.00	32.00	0.1	3,218	0.00%
2022/09/21	0.1	32.55	0	0.00	32.25	0.1	3,330	0.00%
2022/09/19	0.1	32.95	0	0.00	32.70	0.1	3,500	0.00%
2022/09/16	4	32.81	0	0.00	32.75	4	3,540	0.11%
2022/09/15	1	33.35	0	0.00	33.25	1	3,556	0.03%
2022/09/14	1.1	33.11	1	32.95	33.30	0.1	3,606	0.00%
2022/09/13	1	33.80	0	0.00	33.80	1	3,611	0.03%
2022/09/12	3	33.78	0	0.00	33.80	3	3,635	0.08%
2022/09/07	2.1	33.10	0	0.00	33.00	2.1	3,673	0.06%
2022/09/06	4.1	33.77	0	0.00	33.40	4.1	3,690	0.11%
2022/09/05	1	34.50	2	34.15	34.20	-1	3,677	-0.03%
2022/09/02	1.2	34.35	2	34.35	34.50	-0.8	3,692	-0.02%
2022/09/01	6.1	35.29	25	35.29	35.10	-19	3,657	-0.52%
2022/08/31	1	35.70	0	0.00	35.75	1	3,671	0.03%
2022/08/30	1	36.20	0	0.00	36.15	1	3,661	0.03%
2022/08/29	1	35.95	0	36.80	36.00	1	3,680	0.03%
2022/08/26	2	36.80	1	36.90	36.80	1	3,705	0.03%
2022/08/24	1.3	36.10	0	0.00	36.10	1.3	3,763	0.03%
2022/08/23	3	36.37	0	0.00	36.35	3	3,790	0.08%
2022/08/22	5	36.93	1	36.85	36.85	4	3,793	0.11%
2022/08/19	0	36.73	0.1	37.00	37.15	-0.1	3,802	0.00%
2022/08/17	2	36.43	0.1	36.55	36.45	1.9	3,775	0.05%
2022/08/16	11	36.60	0.8	36.69	36.50	10.2	3,765	0.27%
2022/08/15	1	36.50	4.1	36.62	36.70	-3.1	3,765	-0.08%
2022/08/12	0	0.00	6.1	36.05	36.30	-6.1	3,747	-0.16%
2022/08/11	0	0.00	2	35.70	35.70	-2	3,764	-0.05%
2022/08/08	3	35.08	1.1	35.66	35.60	1.9	3,783	0.05%
2022/08/05	29	34.73	1	34.55	34.90	28	3,757	0.75%
2022/08/02	2.1	34.18	0	0.00	34.15	2.1	3,742	0.06%
2022/07/29	0	35.63	0	0.00	35.30	0	3,797	0.00%
2022/07/28	0	0.00	9	35.39	35.30	-9	3,763	-0.24%
2022/07/27	1	35.02	0	0.00	35.40	1	3,794	0.03%
2022/07/26	2.1	35.25	0	0.00	35.15	2.1	3,804	0.06%
2022/07/25	0	0.00	0	36.20	35.80	0	3,829	0.00%
2022/07/22	1	35.90	1	36.65	35.95	0	3,843	0.00%
2022/07/21	0	0.00	0.1	36.25	36.30	-0.1	3,839	0.00%
2022/07/20	1	35.65	1.1	35.66	35.40	-0.1	3,835	0.00%
2022/07/19	1	35.05	11	35.05	35.20	-10	3,839	-0.26%
2022/07/18	1	34.80	9	34.80	35.00	-8	3,864	-0.21%
2022/07/15	4.1	33.32	0	0.00	33.85	4.1	3,843	0.11%
2022/07/14	15	33.15	0	0.00	32.95	15	3,835	0.39%
2022/07/13	1.1	32.71	2	33.00	32.90	-0.9	3,822	-0.02%
2022/07/12	0.1	32.95	5	32.25	32.25	-4.9	3,819	-0.13%
2022/07/11	0.1	34.00	1	34.30	33.90	-0.9	3,800	-0.02%
2022/07/08	2	35.20	6	35.31	35.45	-4	3,775	-0.11%
2022/07/07	2.1	33.39	6	33.93	34.15	-3.9	3,746	-0.11%
2022/07/06	0.1	33.80	27	34.02	33.15	-26.9	3,749	-0.72%
2022/07/05	1.2	34.00	7	33.95	33.95	-5.8	3,748	-0.16%
2022/07/04	0.2	34.22	0	0.00	33.60	0.2	3,727	0.00%
2022/07/01	3	36.03	7	36.00	35.45	-4	3,711	-0.11%
2022/06/30	14.1	36.92	0	0.00	36.95	14.1	3,623	0.39%
2022/06/29	6.2	39.13	0	0.00	39.10	6.2	3,526	0.18%
2022/06/28	13.1	44.99	3	45.15	44.80	10.1	3,423	0.29%
2022/06/27	5	46.15	0	0.00	46.15	5	3,302	0.15%
2022/06/24	20	45.77	9	45.91	45.60	11	3,282	0.34%
2022/06/23	1.1	45.88	0	0.00	45.75	1.1	3,261	0.03%
2022/06/22	1	47.03	0	0.00	46.80	1	3,238	0.03%
2022/06/20	0.1	47.97	0	0.00	47.10	0.1	3,226	0.00%
2022/06/17	4	48.23	17	48.15	48.50	-13	3,218	-0.40%
2022/06/16	18	49.78	19	48.70	48.70	-1	3,252	-0.03%
2022/06/15	18	49.89	0.1	49.75	49.90	17.9	3,323	0.54%
2022/06/13	0	0.00	23.1	49.78	49.60	-23.1	3,460	-0.67%
2022/06/09	15	50.00	10	50.40	50.40	5	3,580	0.14%
2022/06/06	2	50.20	1	50.20	50.20	1	3,746	0.03%
2022/06/02	5	49.69	11	49.88	49.75	-6	3,840	-0.16%
2022/06/01	6	49.29	52	49.47	49.60	-46	4,021	-1.14%
2022/05/31	61	48.96	10	48.95	48.55	51	4,144	1.23%
2022/05/30	2	48.90	2	48.88	48.90	0	4,315	0.00%
2022/05/27	15	48.40	0	0.00	48.60	15	4,516	0.33%
2022/05/26	0	0.00	4	48.14	47.95	-4	5,446	-0.07%
2022/05/25	2	48.00	10	48.00	48.00	-8	6,331	-0.13%
2022/05/24	0	0.00	22	47.70	47.55	-22	6,400	-0.34%
2022/05/20	0	0.00	3	48.30	48.35	-3	6,532	-0.05%
2022/05/19	2	47.38	4.6	47.66	48.35	-2.6	6,686	-0.04%
2022/05/18	0	47.85	4	47.90	47.85	-4	6,697	-0.06%
2022/05/17	22	47.03	0	0.00	47.30	22	6,838	0.32%
2022/05/16	3	46.35	35	46.57	46.50	-32	6,863	-0.47%
2022/05/13	7	45.76	6	45.93	45.95	1	6,866	0.01%
2022/05/12	6	45.33	0.3	45.45	45.35	5.7	6,896	0.08%
2022/05/11	7	45.77	0	0.00	45.85	7	6,903	0.10%
2022/05/10	9	45.83	0	0.00	46.40	9	6,916	0.13%
2022/05/09	1	46.90	3	46.50	46.35	-2	6,936	-0.03%
2022/05/06	9	47.58	0	0.00	48.10	9	6,993	0.13%
2022/05/05	2	48.05	5	48.15	48.15	-3	7,055	-0.04%
2022/05/03	6.5	46.93	11	47.23	47.25	-4.5	7,167	-0.06%
2022/04/29	3	46.85	15	46.97	46.70	-12	7,237	-0.17%
2022/04/28	10	46.60	0	0.00	46.60	10	7,311	0.14%
2022/04/27	0	0.00	6	46.08	46.50	-6	7,377	-0.08%
2022/04/26	2	47.00	0	0.00	46.55	2	7,462	0.03%
2022/04/25	3	47.17	34	47.22	46.95	-31	7,652	-0.41%
2022/04/22	3	48.53	0	0.00	48.60	3	7,729	0.04%
2022/04/20	5	48.60	0	0.00	48.35	5	8,983	0.06%
2022/04/19	0	0.00	5	48.80	48.90	-5	9,250	-0.05%
2022/04/18	1	48.10	0	0.00	48.00	1	9,292	0.01%
2022/04/13	7	48.16	0	0.00	48.30	7	9,407	0.07%
2022/04/12	8	47.94	3	48.18	48.00	5	9,395	0.05%
2022/04/11	10	49.11	5.1	49.13	48.85	4.9	9,381	0.05%
2022/04/08	3	49.93	9	49.85	50.10	-6	9,381	-0.06%
2022/04/07	6	50.07	3	50.07	49.80	3	9,391	0.03%
2022/04/06	2	50.80	22	50.76	50.70	-20	9,365	-0.21%
2022/04/01	1	51.10	0	0.00	51.20	1	9,445	0.01%
2022/03/31	1	51.50	12	51.50	51.40	-11	9,529	-0.12%
2022/03/30	0	0.00	13	51.87	51.70	-13	9,584	-0.14%
2022/03/29	2	51.90	1	51.80	51.70	1	9,654	0.01%
2022/03/25	1	51.70	0	0.00	51.70	1	9,890	0.01%
2022/03/24	5	51.80	1	51.80	51.90	4	9,896	0.04%
2022/03/23	0	0.00	1	52.00	52.20	-1	9,951	-0.01%
2022/03/22	6	51.88	1	51.80	52.10	5	10,013	0.05%
2022/03/21	7	52.21	4	52.15	52.10	3	10,032	0.03%
2022/03/18	3	51.60	16	51.84	51.70	-13	10,045	-0.13%
2022/03/17	3	51.10	1	51.30	51.40	2	9,960	0.02%
2022/03/16	2	50.75	1	50.60	50.30	1	9,904	0.01%
2022/03/15	2	51.20	3	50.67	50.80	-1	9,856	-0.01%
2022/03/14	2	51.80	1.5	51.90	51.80	0.5	9,852	0.01%
2022/03/11	0	0.00	10	51.30	51.50	-10	9,861	-0.10%
2022/03/10	33	51.88	2	51.80	51.30	31	9,886	0.31%
2022/03/09	1	50.30	3	50.77	51.10	-2	9,853	-0.02%
2022/03/08	5	50.24	4	50.05	50.20	1	9,866	0.01%
2022/03/07	6	50.31	4	50.53	50.30	2	9,792	0.02%
2022/03/04	6.3	51.77	12	51.63	51.60	-5.7	9,667	-0.06%
2022/03/03	20	52.22	7	52.27	51.80	13	9,586	0.14%
2022/03/02	7	51.37	2	51.55	51.40	5	9,508	0.05%
2022/03/01	75	52.04	17.1	51.47	51.20	57.9	9,347	0.62%
2022/02/25	3	51.23	49	51.37	52.00	-46	8,431	-0.55%
2022/02/24	13	47.83	0	0.00	47.35	13	7,667	0.17%
2022/02/23	1	48.50	2	48.18	48.50	-1	7,671	-0.01%
2022/02/22	5	47.74	6	48.09	48.15	-1	7,780	-0.01%
2022/02/21	42	49.40	33	49.16	49.15	9	7,954	0.11%
2022/02/18	2	47.85	6	48.37	48.75	-4	8,077	-0.05%
2022/02/17	14	48.41	10	48.29	48.25	4	8,172	0.05%
2022/02/16	1	47.20	1.5	47.03	46.95	-0.5	8,150	-0.01%
2022/02/15	5	46.55	2	46.53	46.30	3	8,186	0.04%
2022/02/14	1	46.45	0	0.00	46.50	1	8,258	0.01%
2022/02/11	6	47.34	3	47.27	47.40	3	8,348	0.04%
2022/02/10	4	47.12	3	47.32	47.40	1	8,586	0.01%
2022/02/09	13	46.47	22	46.93	47.10	-9	8,604	-0.10%
2022/02/08	14	45.84	1	46.20	46.35	13	8,631	0.15%
2022/02/07	1	45.80	0	0.00	45.80	1	8,580	0.01%
2022/01/26	14	46.25	0	0.00	46.00	14	8,515	0.16%
2022/01/25	1.3	46.12	1	46.80	45.75	0.3	8,508	0.00%
2022/01/24	7.2	46.85	6	46.98	47.00	1.2	8,428	0.01%
2022/01/21	0	0.00	16.3	48.08	47.60	-16.3	8,450	-0.19%
2022/01/20	0	0.00	0	48.45	48.45	0	8,401	0.00%
2022/01/19	9	48.11	15	48.03	47.80	-6	8,344	-0.07%
2022/01/18	21	49.40	3	49.82	48.80	18	8,256	0.22%
2022/01/17	7	49.60	4	49.65	49.50	3	8,058	0.04%
2022/01/14	58	50.31	15	49.36	49.15	43	7,963	0.54%
2022/01/13	47.5	51.89	39	51.75	51.30	8.5	7,572	0.11%
2022/01/12	5	49.49	21	48.57	49.70	-16	6,735	-0.24%
2022/01/11	2	47.35	0	0.00	47.10	2	6,510	0.03%
2022/01/10	0	0.00	5	47.25	47.40	-5	6,531	-0.08%
2022/01/07	2	47.45	1	47.95	47.10	1	6,572	0.02%
2022/01/06	5	48.00	1	48.20	48.30	4	6,564	0.06%
2022/01/05	0	0.00	3	48.13	48.10	-3	6,602	-0.05%
2022/01/04	4	48.03	0	0.00	48.05	4	6,610	0.06%
2022/01/03	12	48.76	1	48.00	47.95	11	6,616	0.17%
2021/12/29	0	0.00	3	48.35	48.60	-3	6,595	-0.05%
2021/12/28	1	49.10	2	48.98	48.50	-1	6,615	-0.02%
2021/12/27	2	49.15	7	49.17	49.10	-5	6,588	-0.08%
2021/12/24	0	0.00	9.1	48.39	48.30	-9.1	6,555	-0.14%
2021/12/23	4	47.85	21	47.83	48.10	-17	6,556	-0.26%
2021/12/22	1	48.20	7.1	47.94	48.10	-6.1	6,690	-0.09%
2021/12/21	9	47.34	24.1	47.38	47.50	-15.1	6,587	-0.23%
2021/12/20	1	46.65	2	46.53	46.50	-1	6,497	-0.02%
2021/12/17	5	46.42	8.1	46.57	46.20	-3.1	6,547	-0.05%
2021/12/16	4	46.49	16.1	46.52	46.65	-12.1	6,626	-0.18%
2021/12/15	4	45.24	4	45.20	45.30	0	6,646	0.00%
2021/12/14	5.4	45.31	11	45.07	45.05	-5.6	6,732	-0.08%
2021/12/10	0	0.00	1	46.25	46.40	-1	6,850	-0.01%
2021/12/09	13	46.63	0	0.00	46.30	13	6,874	0.19%
2021/12/08	0	0.00	1	47.30	46.90	-1	6,888	-0.01%
2021/12/07	4	46.91	1	47.15	46.80	3	6,964	0.04%
2021/12/06	0	0.00	14	47.18	47.25	-14	7,034	-0.20%
2021/12/03	3	46.07	0	0.00	46.55	3	7,241	0.04%
2021/12/02	1	45.70	0	0.00	45.70	1	7,455	0.01%
2021/12/01	5	45.30	0	0.00	46.10	5	7,688	0.07%
2021/11/30	5	45.50	3	45.62	46.15	2	8,094	0.02%
2021/11/29	0	0.00	0	44.85	44.65	0	8,271	0.00%
2021/11/26	10	45.19	11	45.23	45.20	-1	8,644	-0.01%
2021/11/25	13	46.32	0	0.00	46.25	13	8,670	0.15%
2021/11/24	14	46.46	3	46.30	46.55	11	8,842	0.12%
2021/11/23	8	46.54	8	46.78	46.25	0	9,368	0.00%
2021/11/22	7	47.51	65	47.08	47.45	-58	9,438	-0.61%
2021/11/19	9	47.39	0	0.00	47.30	9	9,517	0.09%
2021/11/18	47	48.73	27	48.45	48.40	20	9,498	0.21%
2021/11/17	11	48.02	62.4	47.51	48.35	-51.4	9,347	-0.55%
2021/11/16	68	46.72	8	46.30	46.30	60	9,213	0.65%
2021/11/15	13	46.86	6	47.15	47.15	7	9,247	0.08%
2021/11/12	0	0.00	11	46.06	45.75	-11	9,353	-0.12%
2021/11/11	17	45.53	0	0.00	45.45	17	9,543	0.18%
2021/11/10	27	45.80	10	45.95	45.80	17	9,771	0.17%
2021/11/09	92	47.40	35	46.61	46.55	57	10,257	0.56%
2021/11/08	4	46.48	6	46.59	46.90	-2	11,219	-0.02%
2021/11/05	2	45.73	17	45.71	46.70	-15	12,495	-0.12%
2021/11/04	0	0.00	1.1	46.47	46.45	-1.1	12,611	-0.01%
2021/11/03	21	46.06	0	0.00	46.15	21	12,808	0.16%
2021/11/02	3	45.92	1	45.70	45.65	2	13,311	0.02%
2021/11/01	0	0.00	2	46.73	46.65	-2	13,817	-0.01%
2021/10/29	11.4	46.52	2	46.10	46.15	9.4	14,127	0.07%
2021/10/28	9	46.56	7.4	47.05	47.10	1.6	14,375	0.01%
2021/10/27	2	45.35	0	0.00	46.15	2	14,447	0.01%
2021/10/26	3	45.78	0	0.00	45.65	3	14,582	0.02%
2021/10/25	0.1	44.60	27	45.21	45.50	-26.9	14,576	-0.18%
2021/10/22	0.3	45.10	8.1	45.10	45.20	-7.8	14,631	-0.05%
2021/10/21	30	45.87	0.1	46.20	44.90	30	14,726	0.20%
2021/10/20	2	45.68	1	45.80	45.45	1	14,803	0.01%
2021/10/19	0	0.00	17.3	45.53	45.85	-17.3	14,875	-0.12%
2021/10/18	2.1	44.32	15	44.00	44.20	-12.9	14,949	-0.09%
2021/10/15	1	44.70	1.1	45.15	45.10	-0.1	15,039	0.00%
2021/10/14	28	43.21	2	43.75	43.70	26	15,270	0.17%
2021/10/13	32.2	43.27	0	0.00	42.90	32.2	15,398	0.21%
2021/10/12	2.1	44.26	0	0.00	44.30	2.1	15,531	0.01%
2021/10/08	5.1	45.40	0	0.00	45.20	5.1	15,779	0.03%
2021/10/07	0	0.00	1	46.15	46.10	-1	15,972	-0.01%
2021/10/06	2	45.50	0	0.00	44.95	2	16,352	0.01%
2021/10/05	4	44.15	1	46.00	46.45	3	16,496	0.02%
2021/10/04	2	45.83	1	45.10	44.90	1	16,513	0.01%
2021/10/01	3	47.00	0	0.00	46.10	3	16,612	0.02%
2021/09/30	1	47.70	0	0.00	47.70	1	16,782	0.01%
2021/09/29	7	47.96	0	0.00	47.55	7	16,754	0.04%
2021/09/28	0	0.00	1	50.80	50.50	-1	16,683	-0.01%
2021/09/27	5	52.00	19	51.83	51.60	-14	16,736	-0.08%
2021/09/24	8	51.65	6	51.77	52.10	2	16,784	0.01%
2021/09/23	33	51.85	6	51.18	51.80	27	16,730	0.16%
2021/09/22	8	51.39	1.1	51.80	52.50	6.9	16,601	0.04%
2021/09/17	2	53.45	1	53.00	53.30	1	16,502	0.01%
2021/09/16	13	53.41	3	53.73	53.20	10	16,407	0.06%
2021/09/15	1	54.50	13	54.48	54.90	-12	16,242	-0.07%
2021/09/14	20	55.30	6	55.20	55.20	14	16,241	0.09%
2021/09/13	14	55.74	12	55.63	55.60	2	16,251	0.01%
2021/09/10	0	0.00	7.1	56.14	57.00	-7.1	16,254	-0.04%
2021/09/09	11	54.59	0	0.00	54.90	11	16,218	0.07%
2021/09/08	22	53.92	12	54.49	53.60	10	16,168	0.06%
2021/09/07	7	57.01	91.1	57.24	56.90	-84.1	16,026	-0.52%
2021/09/06	39	59.23	8.1	59.52	59.00	30.9	15,808	0.20%
2021/09/03	69	60.89	17.3	60.21	60.90	51.8	15,565	0.33%
2021/09/02	5	58.42	22	58.24	57.10	-17	15,242	-0.11%
2021/09/01	48	60.29	41	60.48	59.80	7	15,195	0.05%
2021/08/31	10	57.92	28	58.00	58.80	-18	15,020	-0.12%
2021/08/30	33.2	57.96	15	57.83	58.10	18.2	14,967	0.12%
2021/08/27	40	57.05	52	56.80	56.60	-12	14,812	-0.08%
2021/08/26	62	56.57	65.1	56.38	56.50	-3.1	14,355	-0.02%
2021/08/25	20	55.99	0	0.00	55.30	20	14,292	0.14%
2021/08/24	3	55.30	1	56.30	55.30	2	14,183	0.01%
2021/08/23	0	0.00	4	54.73	55.60	-4	14,114	-0.03%
2021/08/20	0	0.00	2	54.30	53.50	-2	14,033	-0.01%
2021/08/19	10	54.63	4.2	54.67	54.00	5.8	13,916	0.04%
2021/08/18	3	54.03	3	52.20	55.20	0	13,872	0.00%
2021/08/17	13.2	52.58	14	52.07	51.50	-0.8	13,745	-0.01%
2021/08/16	13	54.75	30.1	54.38	53.90	-17.1	13,497	-0.13%
2021/08/13	41	57.63	32.2	57.37	56.40	8.8	13,206	0.07%
2021/08/12	29.3	56.31	48.4	56.93	57.30	-19.1	12,622	-0.15%
2021/08/11	55.2	55.02	35	56.34	54.00	20.2	11,454	0.18%
2021/08/10	10	53.30	8	53.45	54.00	2	10,213	0.02%
2021/08/09	13.4	54.60	11	55.48	54.20	2.4	10,159	0.02%
2021/08/06	39	57.00	17	56.81	56.20	22	10,026	0.22%
2021/08/05	76.3	57.80	90.4	58.00	59.20	-14.1	9,673	-0.15%
2021/08/04	24	56.56	8.5	56.49	56.80	15.5	9,365	0.16%
2021/08/03	20.2	55.76	20.9	54.81	56.20	-0.7	9,201	-0.01%
2021/08/02	4	53.25	3	53.23	53.00	1	8,902	0.01%
2021/07/30	8.3	52.93	10	53.10	53.30	-1.7	8,827	-0.02%
2021/07/29	4	51.48	2.4	51.61	51.80	1.6	8,735	0.02%
2021/07/28	1.2	49.10	2	49.33	50.80	-0.9	8,793	-0.01%
2021/07/27	0	0.00	1	51.90	51.50	-1	8,871	-0.01%
2021/07/26	8	52.23	4	52.94	52.80	4	8,887	0.04%
2021/07/23	2	51.15	3	51.77	50.70	-1	9,021	-0.01%
2021/07/22	7	51.67	1	52.60	51.50	6	9,177	0.07%
2021/07/21	1	51.00	3	51.73	51.60	-2	9,119	-0.02%
2021/07/20	7.2	51.20	6	51.05	50.50	1.2	9,067	0.01%
2021/07/19	12	53.38	9	53.80	53.30	3	8,878	0.03%
2021/07/16	2	54.30	23	54.66	55.20	-21	9,090	-0.23%
2021/07/15	11.1	53.69	7	53.90	54.30	4	9,320	0.04%
2021/07/14	7	52.21	17	52.45	52.60	-10	9,389	-0.11%
2021/07/13	43	53.43	46	52.90	51.60	-3	9,269	-0.03%
2021/07/12	18	51.04	4	51.00	51.00	14	9,017	0.16%
2021/07/09	2.5	50.18	4	49.54	49.75	-1.5	8,937	-0.02%
2021/07/08	14	50.32	46	50.50	50.10	-32	9,061	-0.35%
2021/07/07	96	50.71	61	50.69	51.20	35	9,058	0.39%
2021/07/06	8	49.14	14	49.03	48.80	-6	8,977	-0.07%
2021/07/05	25	49.37	9	49.21	49.25	16	9,205	0.17%
2021/07/02	1	47.55	1	47.55	47.55	0	9,422	0.00%
2021/07/01	0	0.00	7	47.97	48.20	-7	9,486	-0.07%
2021/06/30	1	47.30	1	47.20	47.60	0	9,534	0.00%
2021/06/29	6.3	47.05	1	47.00	47.10	5.3	9,631	0.06%
2021/06/25	2.4	47.76	0	0.00	47.55	2.4	10,123	0.02%
2021/06/24	2	48.00	0	0.00	48.20	2	10,326	0.02%
2021/06/23	1	47.50	14	47.67	47.80	-13	10,547	-0.12%
2021/06/22	10	46.95	2	47.08	47.10	8	10,673	0.07%
2021/06/21	0	0.00	12	47.63	47.15	-12	10,830	-0.11%
2021/06/18	4	48.78	1	49.10	48.25	3	11,158	0.03%
2021/06/17	2	49.68	5	49.41	49.65	-3	11,326	-0.03%
2021/06/16	0	0.00	8	49.42	48.65	-8	11,718	-0.07%
2021/06/15	2	48.53	2	48.60	48.50	0	12,590	0.00%
2021/06/11	0	0.00	1	48.25	48.10	-1	13,633	-0.01%
2021/06/10	3	48.12	2	47.80	48.10	1	13,816	0.01%
2021/06/09	10.2	48.32	22	48.60	47.85	-11.8	14,069	-0.08%
2021/06/08	3	48.13	31	47.91	49.00	-28	14,010	-0.20%
2021/06/07	0	0.00	45	45.70	46.15	-45	13,821	-0.33%
2021/06/04	9	45.58	1	46.00	45.20	8	13,751	0.06%
2021/06/03	7	46.46	10	46.50	46.45	-3	13,755	-0.02%
2021/06/02	12	46.90	5	46.54	47.05	7	13,713	0.05%
2021/06/01	5	46.00	0	0.00	45.70	5	13,645	0.04%
2021/05/31	0	0.00	22	45.45	45.55	-22	13,783	-0.16%
2021/05/28	0.4	45.00	2	45.00	44.95	-1.6	13,867	-0.01%
2021/05/27	0	0.00	1	43.95	44.35	-1	13,998	-0.01%
2021/05/26	8	44.71	17	44.24	44.25	-9	14,215	-0.06%
2021/05/25	56	44.94	17	44.21	44.95	39	14,463	0.27%
2021/05/21	0	0.00	3	42.50	42.35	-3	14,601	-0.02%
2021/05/20	10	42.30	7	41.95	41.70	3	14,780	0.02%
2021/05/19	1	41.60	14	42.27	42.30	-13	14,983	-0.09%
2021/05/18	0	0.00	1	42.30	42.55	-1	15,159	-0.01%
2021/05/17	4	41.24	3	40.55	39.65	1	15,295	0.01%
2021/05/14	5.2	43.43	2	44.00	42.35	3.2	15,213	0.02%
2021/05/13	23	42.06	24	42.96	42.50	-1	15,101	-0.01%
2021/05/12	43	40.85	10	40.78	41.65	33	14,970	0.22%
2021/05/11	30	42.11	25	41.80	41.80	5	14,889	0.03%
2021/05/10	5	45.32	2.3	45.29	44.85	2.7	14,764	0.02%
2021/05/07	10	45.50	8	45.11	45.90	2	14,805	0.01%
2021/05/06	4	44.13	4	44.25	43.90	0	14,811	0.00%
2021/05/05	8	45.27	7	45.37	43.90	1	14,819	0.01%
2021/05/04	18.2	44.50	11.1	44.32	45.00	7.1	14,918	0.05%
2021/05/03	8.1	47.01	15	47.93	46.30	-6.9	14,913	-0.05%
2021/04/29	40.4	47.86	0	0.00	47.70	40.4	14,963	0.27%
2021/04/28	46	50.83	64	50.57	50.30	-18	14,973	-0.12%
2021/04/27	3	49.23	3	49.45	48.85	0	15,031	0.00%
2021/04/26	2	49.15	4	48.60	48.80	-2	15,380	-0.01%
2021/04/23	2	47.45	5	47.88	48.00	-3	15,402	-0.02%
2021/04/22	36	48.76	8	49.72	47.30	28	15,496	0.18%
2021/04/21	46.1	49.51	26	49.33	49.70	20.1	15,210	0.13%
2021/04/20	5	47.88	77	48.00	47.50	-72	14,944	-0.48%
2021/04/19	4	46.48	4	46.73	46.70	0	15,115	0.00%
2021/04/16	5	46.20	0	0.00	46.65	5	15,137	0.03%
2021/04/15	4	44.75	2	45.10	45.25	2	15,095	0.01%
2021/04/14	0	0.00	2	45.28	44.75	-2	15,118	-0.01%
2021/04/13	30	46.88	16	46.89	45.70	14	15,079	0.09%
2021/04/12	23	47.07	38	47.26	46.90	-15	14,988	-0.10%
2021/04/09	26.2	47.65	28	46.96	46.85	-1.8	14,866	-0.01%
2021/04/08	53	46.82	44	46.93	47.50	9	14,645	0.06%
2021/04/07	19	45.76	2	45.55	45.30	17	14,326	0.12%
2021/04/06	13	45.21	36.5	44.84	45.30	-23.5	14,332	-0.16%
2021/04/01	11.4	43.98	7	44.19	44.20	4.4	14,267	0.03%
2021/03/31	51.3	45.87	71	45.86	44.25	-19.7	14,237	-0.14%
2021/03/30	29	44.87	10	44.54	44.90	19	13,925	0.14%
2021/03/29	20.3	44.48	4	44.40	44.15	16.3	13,837	0.12%
2021/03/26	4	44.56	11	44.51	44.65	-7	13,744	-0.05%
2021/03/25	6	43.31	2	43.20	43.30	4	13,609	0.03%
2021/03/24	2	44.07	4	44.23	43.05	-2	13,697	-0.01%
2021/03/23	33	44.15	36	44.26	44.10	-3	13,653	-0.02%
2021/03/22	6	43.05	1	43.10	42.95	5	13,468	0.04%
2021/03/19	33	43.42	46.5	43.67	43.50	-13.5	13,552	-0.10%
2021/03/18	44.4	43.03	66	42.86	43.75	-21.6	13,281	-0.16%
2021/03/17	62.1	40.03	50.4	40.31	40.65	11.7	12,769	0.09%
2021/03/16	8	37.99	6	38.27	38.60	2	11,893	0.02%
2021/03/15	5	38.07	21	38.47	38.20	-16	11,979	-0.13%
2021/03/11	2	36.65	0	0.00	36.80	2	12,524	0.02%
2021/03/10	3	36.75	0	0.00	36.50	3	13,196	0.02%
2021/03/09	8	36.06	0	0.00	36.65	8	13,568	0.06%
2021/03/08	4	36.96	0	0.00	36.70	4	13,606	0.03%
2021/03/05	7	37.29	1	37.20	37.10	6	13,632	0.04%
2021/03/04	0	0.00	5	38.07	37.35	-5	13,696	-0.04%
2021/03/03	0	0.00	5	37.16	37.75	-5	13,544	-0.04%
2021/03/02	3	37.35	20.1	38.27	37.30	-17.1	13,437	-0.13%
2021/02/26	13	37.90	1	38.00	37.70	12	13,320	0.09%
2021/02/25	8.4	38.54	46	37.90	38.95	-37.6	13,274	-0.28%
2021/02/24	0	36.85	3	37.33	37.00	-3	13,110	-0.02%
2021/02/23	3	36.48	0	0.00	36.50	3	12,989	0.02%
2021/02/22	2	37.23	7	37.44	37.25	-5	12,899	-0.04%
2021/02/19	2	36.48	33	36.97	37.35	-31	12,757	-0.24%
2021/02/18	1	35.00	9	35.94	36.45	-8	12,566	-0.06%
2021/02/17	13	35.68	3.8	35.52	35.25	9.2	12,409	0.07%
2021/02/05	0	0.00	6	34.80	34.35	-6	12,224	-0.05%
2021/02/04	2	34.00	0	0.00	34.00	2	12,219	0.02%
2021/02/03	4	34.31	0	34.35	34.35	4	12,306	0.03%
2021/02/02	0	0.00	4	35.08	34.70	-4	12,344	-0.03%
2021/02/01	2	32.90	1	33.70	33.65	1	12,206	0.01%
2021/01/29	13	33.90	0	0.00	33.65	13	12,151	0.11%
2021/01/28	11	34.61	0	0.00	34.50	11	12,056	0.09%
2021/01/27	7	35.49	27	35.70	35.25	-20	11,987	-0.17%
2021/01/26	6	35.10	22	36.15	35.00	-16	11,917	-0.13%
2021/01/25	15	36.45	13	36.31	36.30	2	11,730	0.02%
2021/01/22	30	37.19	6.7	37.15	37.25	23.3	11,588	0.20%
2021/01/21	37	36.71	27.8	36.60	37.10	9.2	11,389	0.08%
2021/01/20	14.2	36.02	24	35.97	35.70	-9.8	11,107	-0.09%
2021/01/19	27	37.38	51	37.25	37.05	-24	10,777	-0.22%
2021/01/18	1	36.40	20	35.93	36.35	-19	10,311	-0.18%
2021/01/15	26	36.47	4	35.73	35.55	22	10,167	0.22%
2021/01/14	3	36.23	0	0.00	36.30	3	9,987	0.03%
2021/01/13	5	36.30	7	36.39	36.40	-2	9,871	-0.02%
2021/01/12	41	36.58	206	36.37	35.80	-165	9,708	-1.70%	大賣/鉅額交易
2021/01/08	4	35.54	3	35.20	35.10	1	9,041	0.01%
2021/01/07	0	0.00	2	35.10	35.25	-2	8,917	-0.02%
2021/01/06	0	0.00	12	35.22	34.45	-12	8,790	-0.14%
2021/01/05	0	0.00	4	34.50	34.85	-4	8,607	-0.05%
2021/01/04	2	34.50	6	34.46	34.70	-4	8,560	-0.05%
2020/12/31	1	34.35	1	34.90	34.35	0	8,526	0.00%
2020/12/30	3	34.72	5	34.65	34.70	-2	8,473	-0.02%
2020/12/29	5	34.92	5	34.86	35.00	0	8,439	0.00%
2020/12/28	17	34.34	5	34.36	34.50	12	8,260	0.15%
2020/12/25	14	34.62	87	34.44	34.40	-73	8,197	-0.89%
2020/12/24	0	0.00	24	33.84	34.05	-24	8,103	-0.30%
2020/12/23	5	33.45	1	33.45	33.50	4	8,069	0.05%
2020/12/22	6	33.81	0	0.00	33.50	6	8,055	0.07%
2020/12/21	9.3	33.96	25	34.14	34.35	-15.7	7,954	-0.20%
2020/12/18	50	35.23	20	34.40	34.70	30	7,861	0.38%
2020/12/17	22	34.57	22	35.01	34.95	0	7,605	0.00%
2020/12/16	14	34.95	2	35.05	34.55	12	7,451	0.16%
2020/12/15	17	35.22	9	35.52	34.65	8	7,247	0.11%
2020/12/14	25	37.42	52	37.30	36.60	-27	6,932	-0.39%
2020/12/11	84	36.71	42	36.69	37.15	42	6,728	0.62%
2020/12/10	165	36.75	15	36.74	36.75	150	6,262	2.40%	大買/鉅額交易
2020/12/09	55	36.86	18.5	36.92	37.05	36.5	6,067	0.60%
2020/12/08	4	35.76	18	35.99	36.25	-14	5,772	-0.24%
2020/12/07	49	37.14	99	36.39	36.50	-50	5,536	-0.90%
2020/12/04	76	34.92	69	34.75	35.70	7	4,719	0.15%
2020/12/03	41	33.40	27	33.59	33.20	14	3,957	0.35%
2020/12/02	1	32.45	1	32.35	32.30	0	3,599	0.00%
2020/12/01	25	31.99	0	0.00	32.00	25	3,505	0.71%
2020/11/30	8	31.78	46	31.78	31.85	-38	3,431	-1.11%
2020/11/27	21	31.30	0	0.00	31.25	21	3,315	0.63%
2020/11/26	3	31.25	7	31.40	31.50	-4	3,295	-0.12%
2020/11/25	8	31.14	13	31.35	31.20	-5	3,292	-0.15%
2020/11/24	19	31.99	2	31.88	31.65	17	3,235	0.53%
2020/11/23	11	31.47	79	31.39	31.95	-68	3,045	-2.23%
2020/11/20	6	30.08	0	0.00	30.20	6	2,843	0.21%
2020/11/19	10	30.50	12	30.64	30.35	-2	2,834	-0.07%
2020/11/18	14	30.49	3	30.50	30.45	11	2,811	0.39%
2020/11/17	0	0.00	7	30.19	30.05	-7	2,786	-0.25%
2020/11/16	0	0.00	3	30.10	30.00	-3	2,838	-0.11%
2020/11/13	5	29.10	0	0.00	29.50	5	2,841	0.18%
2020/11/12	3	29.62	0	0.00	29.30	3	2,825	0.11%
2020/11/11	1	29.70	3	30.00	30.00	-2	2,791	-0.07%
2020/11/10	3	29.90	8	29.96	29.85	-5	2,697	-0.19%
2020/11/09	15	29.10	0	0.00	29.30	15	2,667	0.56%
2020/11/03	3	28.70	0	0.00	28.65	3	2,729	0.11%
2020/11/02	3	28.05	0	0.00	28.05	3	2,762	0.11%
2020/10/23	0	0.00	1	29.30	29.35	-1	2,911	-0.03%
2020/10/22	0	0.00	1	29.20	29.40	-1	2,968	-0.03%
2020/10/20	0	0.00	2	29.20	29.15	-2	3,036	-0.07%
2020/10/15	3	29.00	0	0.00	29.05	3	3,078	0.10%
2020/10/14	0	0.00	5	29.30	29.15	-5	3,108	-0.16%
2020/10/08	5	28.65	0	0.00	28.65	5	3,193	0.16%
2020/10/06	0	0.00	1	28.85	28.75	-1	3,276	-0.03%
2020/09/25	8	27.33	0	0.00	27.25	8	3,869	0.21%
2020/09/24	3	28.00	3.8	28.02	28.05	-0.8	4,006	-0.02%
2020/09/23	5	28.68	0	0.00	28.55	5	4,036	0.12%
2020/09/18	2	29.88	0	0.00	29.90	2	4,444	0.05%
2020/09/17	0	0.00	27	29.81	29.90	-27	4,521	-0.60%
2020/09/15	25	29.65	0	0.00	29.65	25	4,594	0.54%
2020/09/14	1	29.35	2	29.30	29.50	-1	4,750	-0.02%
2020/09/11	12	28.77	2	28.55	28.55	10	4,866	0.21%
2020/09/10	1	29.20	0	0.00	28.95	1	4,959	0.02%
2020/09/09	1	29.00	0	0.00	29.30	1	5,069	0.02%
2020/09/08	0.1	29.35	0	0.00	29.30	0.1	5,150	0.00%
2020/09/07	10	29.50	0	0.00	29.30	10	5,260	0.19%
2020/09/04	1	28.90	0	0.00	29.10	1	5,470	0.02%
2020/09/02	0	0.00	1	29.50	29.40	-1	5,595	-0.02%
2020/08/31	2	29.30	0	0.00	29.10	2	5,780	0.03%
2020/08/27	4.3	29.66	1	29.60	29.65	3.3	6,192	0.05%
2020/08/26	1	29.65	0	0.00	29.65	1	6,893	0.01%
2020/08/25	1	29.20	2	29.35	29.80	-1	6,970	-0.01%
2020/08/24	1	29.05	0	0.00	29.20	1	6,975	0.01%
2020/08/21	1	29.20	0	0.00	29.25	1	7,034	0.01%
2020/08/20	15	29.33	3	30.00	29.10	12	7,055	0.17%
2020/08/19	14	30.84	8.3	30.92	30.60	5.8	7,002	0.08%
2020/08/18	41	31.60	0	0.00	31.45	41	6,951	0.59%
2020/08/17	0	0.00	2	31.95	31.95	-2	6,996	-0.03%
2020/08/13	20	32.00	0	0.00	31.85	20	7,177	0.28%
2020/08/12	1	31.80	40	32.35	32.15	-39	7,191	-0.54%
2020/08/11	22	31.80	1	32.10	31.75	21	7,203	0.29%
2020/08/10	20	32.10	22	32.48	32.15	-2	7,257	-0.03%
2020/08/06	20	32.15	0	0.00	32.20	20	7,384	0.27%
2020/08/05	1	32.55	14	32.52	32.55	-13	7,428	-0.18%
2020/08/04	11	32.05	0	0.00	32.05	11	7,553	0.15%
2020/08/03	2	31.95	1	32.00	31.95	1	7,742	0.01%
2020/07/30	1	31.70	28	31.95	32.00	-27	8,114	-0.33%
2020/07/29	0	0.00	20.3	31.00	31.15	-20.3	8,296	-0.24%
2020/07/28	33	30.92	10	32.00	30.35	23	8,465	0.27%
2020/07/27	20	31.05	21	31.34	31.20	-1	8,491	-0.01%
2020/07/24	20	31.70	0	0.00	31.45	20	8,488	0.24%
2020/07/23	1	32.35	3	32.40	32.35	-2	8,495	-0.02%
2020/07/22	2	32.63	10	32.30	32.65	-8	8,636	-0.09%
2020/07/21	10	32.00	20	32.20	32.00	-10	8,655	-0.12%
2020/07/20	10	31.60	2	31.35	31.65	8	8,689	0.09%
2020/07/17	15	31.98	0.5	31.75	31.75	14.5	8,692	0.17%
2020/07/16	0	0.00	2	32.45	32.15	-2	8,729	-0.02%
2020/07/15	0	0.00	1	32.35	32.30	-1	8,733	-0.01%
2020/07/14	2.5	32.33	0	0.00	32.25	2.5	8,813	0.03%
2020/07/13	3.5	32.71	3	32.77	32.80	0.5	8,851	0.01%
2020/07/10	5.5	32.00	3	32.33	32.00	2.5	8,986	0.03%
2020/07/09	2	33.05	4	33.26	32.90	-2	8,967	-0.02%
2020/07/08	7.5	33.30	5	33.42	33.30	2.5	8,993	0.03%
2020/07/07	0	0.00	12	33.72	33.65	-12	9,043	-0.13%
2020/07/06	10	34.14	150	34.16	34.00	-140	9,022	-1.55%	大賣/鉅額交易
2020/07/03	7	33.41	43	33.34	33.40	-36	8,798	-0.41%
2020/07/02	0	0.00	81	32.02	32.40	-81	8,730	-0.93%
2020/07/01	47	31.73	23	31.95	31.60	24	8,715	0.28%
2020/06/30	19	33.76	2	33.73	33.80	17	8,505	0.20%
2020/06/29	2	33.45	0	0.00	33.50	2	8,367	0.02%
2020/06/24	1	33.55	2.5	33.47	33.55	-1.5	8,360	-0.02%
2020/06/23	1.5	33.82	9	33.80	33.85	-7.5	8,358	-0.09%
2020/06/22	2.5	34.38	23	34.38	34.20	-20.5	8,367	-0.24%
2020/06/19	63	34.94	9	34.78	34.80	54	8,473	0.64%
2020/06/18	15	34.32	14	34.35	34.50	1	8,355	0.01%
2020/06/17	3	33.87	16	33.83	33.75	-13	8,233	-0.16%
2020/06/16	1	33.65	9	33.54	33.60	-8	8,204	-0.10%
2020/06/15	5	32.74	12.5	32.75	32.55	-7.5	8,277	-0.09%
2020/06/12	23.5	33.07	78	33.17	33.25	-54.5	8,262	-0.66%
2020/06/11	16.5	33.68	19	33.85	33.45	-2.5	8,238	-0.03%
2020/06/10	11	33.45	2	33.45	33.35	9	8,093	0.11%
2020/06/09	21.5	33.29	9	33.16	33.10	12.5	8,205	0.15%
2020/06/08	7.5	33.66	6	33.62	33.65	1.5	8,314	0.02%
2020/06/05	13.5	33.19	5	33.41	33.35	8.5	8,602	0.10%
2020/06/04	13.5	32.98	32	32.98	32.90	-18.5	8,829	-0.21%
2020/06/03	23.5	33.26	40	33.27	33.25	-16.5	8,871	-0.19%
2020/06/02	93	34.12	97	34.08	34.05	-4	8,641	-0.05%
2020/06/01	6	31.75	13	31.95	32.15	-7	8,011	-0.09%
2020/05/29	3	31.35	35	31.08	30.90	-32	7,960	-0.40%
2020/05/28	5	31.23	0	0.00	30.90	5	7,960	0.06%
2020/05/27	0	0.00	8	31.70	31.55	-8	7,943	-0.10%
2020/05/22	11	31.49	14	31.62	31.40	-3	7,883	-0.04%
2020/05/21	6	31.86	6	31.83	32.05	0	7,858	0.00%
2020/05/20	0	0.00	14	30.92	31.10	-14	7,707	-0.18%
2020/05/19	23	30.50	0	0.00	30.45	23	7,691	0.30%
2020/05/18	9	30.39	1	30.55	30.25	8	7,642	0.10%
2020/05/15	11	31.36	1	30.90	30.80	10	7,614	0.13%
2020/05/14	47	31.56	1	32.05	31.15	46	7,541	0.61%
2020/05/13	11	32.33	20	32.30	32.40	-9	7,448	-0.12%
2020/05/12	20	32.40	13	32.63	32.30	7	7,429	0.09%
2020/05/11	148	32.83	12	32.67	32.55	136	7,377	1.84%	大買/鉅額交易
2020/05/08	25	32.11	12	32.15	32.20	13	7,245	0.18%
2020/05/07	97	32.09	21	32.20	31.60	76	7,055	1.08%
2020/05/06	16	31.54	21	31.50	31.75	-5	6,778	-0.07%
2020/05/05	33	31.81	9	31.99	32.00	24	6,687	0.36%
2020/05/04	4	30.25	37	31.38	31.50	-33	6,462	-0.51%
2020/04/30	1	30.55	33	30.33	30.70	-32	6,301	-0.51%
2020/04/29	0	0.00	4	30.10	30.15	-4	6,271	-0.06%
2020/04/28	6	30.10	1	30.30	30.10	5	6,275	0.08%
2020/04/27	1	29.85	17	30.13	30.35	-16	6,328	-0.25%
2020/04/24	0	0.00	4	29.30	29.30	-4	6,208	-0.06%
2020/04/23	10	28.75	10	29.10	28.55	0	6,138	0.00%
2020/04/22	2	28.30	3	28.95	28.80	-1	6,075	-0.02%
2020/04/21	17	28.94	2	28.60	28.60	15	6,050	0.25%
2020/04/20	1	29.50	2	29.38	29.30	-1	5,994	-0.02%
2020/04/17	6	29.12	7	29.31	29.00	-1	5,936	-0.02%
2020/04/16	45	29.53	2	29.50	29.25	43	5,879	0.73%
2020/04/15	7	29.63	41	29.07	29.60	-34	5,868	-0.58%
2020/04/14	8	28.36	7	28.40	28.55	1	5,710	0.02%
2020/04/13	8	27.92	70	27.96	27.90	-62	5,703	-1.09%
2020/04/10	9	28.62	0	0.00	28.45	9	5,665	0.16%
2020/04/09	0	0.00	8	28.73	29.25	-8	5,567	-0.14%
2020/04/08	33	27.50	31	27.85	28.35	2	5,455	0.04%
2020/04/07	45	27.27	37	27.32	27.55	8	5,460	0.15%
2020/04/06	6	26.73	1	26.80	26.75	5	5,338	0.09%
2020/04/01	1	26.60	0	0.00	26.95	1	5,322	0.02%
2020/03/31	6	26.88	2	26.68	26.60	4	5,317	0.08%
2020/03/30	0	0.00	15	26.45	26.60	-15	5,286	-0.28%
2020/03/27	7	26.40	1	27.10	26.15	6	5,279	0.11%
2020/03/26	2	26.48	2	26.83	26.60	0	5,191	0.00%
2020/03/25	8	26.87	12	27.01	26.55	-4	5,159	-0.08%
2020/03/24	0.1	25.80	0	0.00	25.80	0.1	5,009	0.00%
2020/03/23	3	25.20	5	25.22	25.20	-2	4,975	-0.04%
2020/03/20	35	25.88	6	25.80	25.95	29	5,061	0.57%
2020/03/19	31	23.54	89.6	23.59	24.30	-58.6	4,986	-1.18%
2020/03/18	28	25.74	21	25.49	25.00	7	4,972	0.14%
2020/03/17	36	25.28	29	25.22	25.45	7	4,949	0.14%
2020/03/16	49	26.59	43	27.16	25.50	6	4,935	0.12%
2020/03/13	18	25.76	11	26.15	26.95	7	4,851	0.14%
2020/03/12	26	28.52	22	28.46	28.10	4	4,697	0.09%
2020/03/11	22.2	30.96	1	30.25	29.80	21.2	4,571	0.46%
2020/03/10	6	31.00	1.5	31.57	32.50	4.5	4,266	0.11%
2020/03/09	1	30.75	16	30.74	30.70	-15	4,076	-0.37%
2020/03/06	0	0.00	6	30.05	30.55	-6	3,927	-0.15%
2020/03/05	2	30.05	0	0.00	30.10	2	3,952	0.05%
2020/03/04	6	29.36	5	29.45	29.40	1	4,006	0.02%
2020/03/03	1	29.90	3	29.97	30.00	-2	4,069	-0.05%
2020/03/02	5	28.98	2	29.28	29.15	3	4,070	0.07%
2020/02/27	21	29.61	11	30.00	29.45	10	4,078	0.25%
2020/02/26	2	30.55	0	0.00	30.45	2	4,107	0.05%
2020/02/25	22.3	30.78	1	30.65	30.65	21.3	4,183	0.51%
2020/02/24	2	31.13	1	30.90	31.00	1	4,323	0.02%
2020/02/21	1	30.80	1	30.90	30.85	0	4,351	0.00%
2020/02/20	4	31.36	2	31.40	31.25	2	4,427	0.05%
2020/02/18	2	31.45	7	31.29	31.25	-5	4,850	-0.10%
2020/02/17	5	30.87	3	30.75	30.75	2	5,074	0.04%
2020/02/13	2	30.80	9	31.03	30.65	-7	5,861	-0.12%
2020/02/12	1	30.90	1	30.75	30.75	0	6,180	0.00%
2020/02/11	2	30.28	0	0.00	30.75	2	7,164	0.03%
2020/02/10	2	29.78	1	30.15	30.00	1	7,657	0.01%
2020/02/07	0	0.00	3	30.20	30.00	-3	7,673	-0.04%
2020/02/06	2	30.55	3	30.55	30.60	-1	7,685	-0.01%
2020/02/05	5	29.68	2	29.75	29.70	3	7,674	0.04%
2020/02/04	3	29.30	0	0.00	29.55	3	7,664	0.04%
2020/02/03	2	28.30	1	28.00	28.90	1	7,674	0.01%
2020/01/31	6	30.49	3	30.05	30.00	3	7,640	0.04%
2020/01/30	5.2	30.26	6	30.16	29.95	-0.9	7,627	-0.01%
2020/01/20	1	33.30	4	33.35	33.25	-3	7,551	-0.04%
2020/01/17	0	0.00	1	33.85	33.85	-1	7,551	-0.01%
2020/01/14	6	33.96	0	0.00	34.15	6	7,714	0.08%
2020/01/13	5	34.18	1	34.05	34.15	4	7,759	0.05%
2020/01/10	2	34.05	3	33.87	34.00	-1	7,806	-0.01%
2020/01/09	2	33.60	5	34.20	34.25	-3	7,821	-0.04%
2020/01/08	2	32.50	0	0.00	32.60	2	7,834	0.03%
2020/01/07	1	32.70	1	32.75	32.70	0	7,993	0.00%
2020/01/06	4	33.44	26	33.60	33.40	-22	8,007	-0.27%
2020/01/03	2	34.28	20	34.30	34.20	-18	8,018	-0.22%
2020/01/02	1	34.50	2	34.60	34.55	-1	8,026	-0.01%
2019/12/31	11	34.40	3	34.33	34.25	8	8,043	0.10%
2019/12/30	0	0.00	1	35.15	35.10	-1	7,973	-0.01%
2019/12/26	6	34.43	0	0.00	34.40	6	7,974	0.08%
2019/12/24	5	34.65	3	35.08	34.60	2	8,197	0.02%
2019/12/20	4.2	35.72	1	35.95	35.20	3.2	8,280	0.04%
2019/12/19	1	35.55	0	0.00	35.55	1	8,291	0.01%
2019/12/18	2	35.85	1.7	35.81	35.90	0.3	8,293	0.00%
2019/12/17	10	36.32	7	36.23	36.25	3	8,288	0.04%
2019/12/16	0	0.00	4	35.54	35.55	-4	8,217	-0.05%
2019/12/13	32	35.54	14.3	36.07	35.30	17.7	8,241	0.21%
2019/12/12	2	35.70	1	35.60	35.85	1	8,124	0.01%
2019/12/11	32	35.61	12	35.62	35.45	20	8,152	0.25%
2019/12/10	3	35.18	3	35.20	35.15	0	8,208	0.00%
2019/12/09	3	35.13	5	35.16	35.15	-2	8,308	-0.02%
2019/12/06	3	35.35	15	34.90	34.85	-12	8,344	-0.14%
2019/12/05	12	35.08	12.5	34.94	35.20	-0.5	8,441	-0.01%
2019/12/04	4	34.85	7	34.89	35.05	-3	8,507	-0.04%
2019/12/03	1	34.45	3	34.60	34.20	-2	8,557	-0.02%
2019/12/02	4	33.60	4	33.93	34.00	0	8,711	0.00%
2019/11/29	12	34.34	3	34.35	34.25	9	8,695	0.10%
2019/11/28	7	35.79	6	35.33	35.20	1	8,632	0.01%
2019/11/27	0.3	35.40	1	35.45	35.45	-0.7	8,629	-0.01%
2019/11/26	8	35.53	9	35.91	35.80	-1	8,686	-0.01%
2019/11/25	5	35.61	0	0.00	35.65	5	8,679	0.06%
2019/11/22	6	35.41	2	35.53	35.15	4	8,752	0.05%
2019/11/21	14	35.88	23	35.92	36.00	-9	8,769	-0.10%
2019/11/20	0	0.00	5	36.75	36.95	-5	8,683	-0.06%
2019/11/19	0	0.00	11.2	36.75	37.10	-11.2	8,699	-0.13%
2019/11/18	39	36.64	21	36.76	36.75	18	8,677	0.21%
2019/11/15	68	37.25	12	37.51	36.25	56	8,639	0.65%
2019/11/14	69	36.95	18.7	36.60	36.70	50.3	8,431	0.60%
2019/11/13	71	37.77	40	37.93	37.80	31	8,297	0.37%
2019/11/12	58	37.88	64.3	37.29	38.00	-6.3	8,142	-0.08%
2019/11/11	55	35.77	41.7	35.87	35.95	13.3	7,823	0.17%
2019/11/08	124.3	35.30	144	35.19	35.80	-19.7	7,792	-0.25%	大買/大賣/
2019/11/07	37	32.87	41.5	32.56	33.40	-4.5	7,242	-0.06%
2019/11/06	11	30.21	10.5	30.40	30.40	0.5	6,951	0.01%
2019/11/05	3.5	30.52	0.8	30.45	30.50	2.7	7,313	0.04%
2019/11/04	0.5	30.65	11	30.75	30.80	-10.5	7,415	-0.14%
2019/11/01	2	30.38	22.5	30.45	30.55	-20.5	7,566	-0.27%
2019/10/31	22	30.25	0	0.00	30.20	22	7,695	0.29%
2019/10/30	12	30.43	11	30.65	30.65	1	7,713	0.01%
2019/10/29	2	30.58	11	30.95	30.30	-9	7,851	-0.11%
2019/10/28	0	0.00	1	30.75	30.70	-1	7,960	-0.01%
2019/10/25	5	31.25	6	31.20	31.20	-1	8,022	-0.01%
2019/10/24	3	31.20	8	31.61	31.70	-5	8,071	-0.06%
2019/10/23	1	31.10	8	31.15	31.45	-7	8,127	-0.09%
2019/10/22	2	30.80	2	30.85	30.75	0	8,168	0.00%
2019/10/21	1	30.90	0	0.00	31.00	1	8,206	0.01%
2019/10/18	15	31.10	0	0.00	31.75	15	8,207	0.18%
2019/10/17	0	0.00	1	31.45	31.45	-1	8,213	-0.01%
2019/10/16	1	30.15	6	30.29	30.80	-5	8,214	-0.06%
2019/10/15	8	30.76	0	0.00	30.65	8	8,252	0.10%
2019/10/14	0	0.00	2	32.15	31.90	-2	8,173	-0.02%
2019/10/09	0	0.00	1	32.00	32.30	-1	8,148	-0.01%
2019/10/02	0	0.00	0.5	32.85	32.95	-0.5	8,198	-0.01%
2019/10/01	1	31.85	1.7	32.91	32.95	-0.7	8,163	-0.01%
2019/09/27	11	32.33	41	31.92	31.55	-30	8,072	-0.37%
2019/09/26	0	0.00	0.8	33.40	33.45	-0.8	7,933	-0.01%
2019/09/25	1	32.95	0	0.00	33.20	1	7,902	0.01%
2019/09/23	0	0.00	2	33.60	33.45	-2	7,902	-0.03%
2019/09/20	0	0.00	2	33.15	33.40	-2	7,900	-0.03%
2019/09/19	0	0.00	9.5	33.04	33.10	-9.5	7,870	-0.12%
2019/09/18	12	33.22	1	33.50	33.30	11	7,826	0.14%
2019/09/17	2	33.00	14	33.50	32.80	-12	7,767	-0.15%
2019/09/16	0.2	33.35	0.8	33.35	33.40	-0.6	7,735	-0.01%
2019/09/12	0	0.00	11	33.83	34.00	-11	7,669	-0.14%
2019/09/11	1	33.35	3.2	33.20	33.45	-2.2	7,566	-0.03%
2019/09/10	2	32.38	4	32.28	32.50	-2	7,436	-0.03%
2019/09/09	42	32.56	5	32.96	32.65	37	7,367	0.50%
2019/09/06	13.3	32.80	21	32.55	32.90	-7.7	7,200	-0.11%
2019/09/05	14	32.43	2	32.68	32.50	12	7,044	0.17%
2019/09/04	18	31.66	24.4	31.79	32.15	-6.4	6,853	-0.09%
2019/09/03	2.2	31.18	3	31.27	31.20	-0.8	6,666	-0.01%
2019/09/02	0	0.00	20.7	31.00	31.20	-20.7	6,637	-0.31%
2019/08/30	0	0.00	2	30.98	30.80	-2	6,613	-0.03%
2019/08/29	0	0.00	4	30.70	30.70	-4	6,570	-0.06%
2019/08/27	2	30.90	16	30.80	30.70	-14	6,492	-0.22%
2019/08/26	7	29.88	5	30.42	30.25	2	6,376	0.03%
2019/08/22	17	30.75	5	30.55	30.55	12	6,232	0.19%
2019/08/21	0	0.00	2.5	30.50	30.55	-2.5	6,268	-0.04%
2019/08/20	0	0.00	6	30.60	30.60	-6	6,373	-0.09%
2019/08/19	7	30.06	5.3	29.94	30.15	1.7	6,273	0.03%
2019/08/16	0	0.00	10	29.81	29.60	-10	6,315	-0.16%
2019/08/15	15	28.95	7	29.06	29.40	8	6,208	0.13%
2019/08/14	7	29.44	4	29.31	29.10	3	6,132	0.05%
2019/08/13	8	30.38	9	30.26	29.60	-1	6,004	-0.02%
2019/08/12	10	30.14	23	30.93	31.50	-13	5,745	-0.23%
2019/08/08	1	28.55	18	28.67	28.95	-17	5,320	-0.32%
2019/08/07	14	27.96	99	27.35	27.70	-85	5,099	-1.67%
2019/08/06	11	28.00	1	28.15	28.25	10	4,788	0.21%
2019/08/05	0	0.00	5	28.53	28.45	-5	4,690	-0.11%
2019/08/02	0	0.00	4	27.95	27.80	-4	4,576	-0.09%
2019/07/31	3	29.12	1	28.55	28.65	2	4,485	0.04%
2019/07/30	1	28.50	0	0.00	28.20	1	4,404	0.02%
2019/07/29	5	28.65	21	28.67	28.65	-16	4,356	-0.37%
2019/07/26	8	28.11	3	28.05	28.20	5	4,290	0.12%
2019/07/25	0	0.00	2	28.00	28.05	-2	4,201	-0.05%
2019/07/24	1	27.55	9	27.51	27.55	-8	4,103	-0.19%
2019/07/22	16	26.39	4	26.60	26.65	12	3,997	0.30%
2019/07/19	0	0.00	1	26.25	26.05	-1	3,961	-0.03%
2019/07/18	3	25.90	11	26.04	26.10	-8	3,956	-0.20%
2019/07/17	15	25.95	0	0.00	25.90	15	3,955	0.38%
2019/07/16	1	25.60	1	26.00	25.70	0	3,920	0.00%
2019/07/15	0	0.00	12	25.05	25.25	-12	3,895	-0.31%
2019/07/12	2	25.35	0	0.00	25.30	2	3,958	0.05%
2019/07/11	0	0.00	3	25.55	25.55	-3	3,970	-0.08%
2019/07/09	14	24.90	2	24.93	24.85	12	4,023	0.30%
2019/07/08	0	0.00	6	24.82	24.90	-6	4,155	-0.14%
2019/07/05	2	24.43	0	0.00	24.45	2	4,362	0.05%
2019/07/02	0	0.00	4	24.65	24.70	-4	5,103	-0.08%
2019/07/01	5	24.50	6	24.40	24.50	-1	5,257	-0.02%
2019/06/24	0	0.00	1	24.20	24.25	-1	5,501	-0.02%
2019/06/20	4	24.13	20	24.10	24.15	-16	5,828	-0.27%
2019/06/19	0	0.00	7	23.71	23.95	-7	6,047	-0.12%
2019/06/13	2	23.63	0	0.00	23.55	2	7,190	0.03%
2019/06/12	20	23.80	0	0.00	23.75	20	7,272	0.28%
2019/06/06	2	23.40	3	23.62	23.35	-1	7,564	-0.01%
2019/06/05	0	0.00	1	24.35	24.35	-1	7,642	-0.01%
2019/06/04	0	0.00	1	23.85	23.80	-1	8,110	-0.01%
2019/05/31	1	23.10	3	23.25	23.30	-2	8,267	-0.02%
2019/05/30	0	0.00	5	22.70	22.65	-5	8,407	-0.06%
2019/05/29	3	22.45	0	0.00	22.35	3	8,489	0.04%
2019/05/28	10	22.25	0	0.00	22.80	10	8,484	0.12%
2019/05/27	32	22.57	13	23.06	22.35	19	8,381	0.23%
2019/05/23	8	23.64	2	23.55	23.40	6	8,245	0.07%
2019/05/20	13	24.23	12	24.50	24.20	1	8,099	0.01%
2019/05/17	3	25.02	0	0.00	24.90	3	8,034	0.04%
2019/05/16	0	0.00	2	26.10	26.10	-2	7,976	-0.03%
2019/05/15	10	26.25	0	0.00	26.40	10	7,973	0.13%
2019/05/14	0	0.00	4	25.46	26.00	-4	8,024	-0.05%
2019/05/10	10	25.85	0	0.00	25.95	10	7,966	0.13%
2019/05/09	13	26.00	0	0.00	25.95	13	7,945	0.16%
2019/05/06	4	26.38	1	26.30	26.20	3	7,826	0.04%
2019/04/30	0	0.00	4	26.59	26.90	-4	7,734	-0.05%
2019/04/29	3	26.50	0	0.00	26.70	3	7,722	0.04%
2019/04/26	5	26.85	0	0.00	27.00	5	7,663	0.07%
2019/04/25	0	0.00	5.4	27.08	27.15	-5.4	7,644	-0.07%
2019/04/24	3	26.90	0	0.00	26.85	3	7,630	0.04%
2019/04/23	0	0.00	0.8	27.20	27.35	-0.8	7,597	-0.01%
2019/04/22	20	27.90	37	27.65	27.10	-17	7,548	-0.23%
2019/04/19	10	27.28	20	27.35	27.55	-10	7,499	-0.13%
2019/04/18	9	27.11	10	27.43	26.70	-1	7,487	-0.01%
2019/04/17	9	27.45	0	0.00	27.40	9	7,426	0.12%
2019/04/16	1	27.40	0	27.50	27.60	1	7,380	0.01%
2019/04/12	9.3	27.69	14	27.63	27.45	-4.7	7,359	-0.06%
2019/04/11	5	28.75	1	28.40	28.30	4	7,239	0.06%
2019/04/10	17	28.90	1	29.20	29.20	16	7,017	0.23%
2019/04/09	1	29.05	2.2	28.67	29.05	-1.2	6,887	-0.02%
2019/04/08	9	27.69	7.8	28.02	27.90	1.2	6,616	0.02%
2019/04/03	5	27.00	21	27.40	27.20	-16	6,382	-0.25%
2019/04/02	2	26.90	11	27.01	26.70	-9	6,251	-0.14%
2019/04/01	0	0.00	3.3	26.90	26.90	-3.3	6,185	-0.05%
2019/03/29	4	26.25	1	26.15	26.20	3	6,052	0.05%
2019/03/28	5	26.20	2	26.40	26.10	3	6,048	0.05%
2019/03/27	3	26.33	2	26.38	26.45	1	6,038	0.02%
2019/03/26	0	0.00	6	27.72	26.60	-6	6,024	-0.10%
2019/03/25	5.2	26.65	35	27.15	26.95	-29.8	5,894	-0.51%
2019/03/22	3	26.95	6	27.06	26.95	-3	5,890	-0.05%
2019/03/21	7	27.05	38.4	27.12	26.95	-31.4	5,757	-0.55%
2019/03/20	10	26.05	16	26.20	26.45	-6	5,487	-0.11%
2019/03/19	2	25.10	2	25.25	25.20	0	5,169	0.00%
2019/03/18	1	24.40	0	0.00	24.50	1	4,987	0.02%
2019/03/15	0	0.00	6.7	24.08	24.30	-6.7	4,960	-0.14%
2019/03/14	4	23.99	0	0.00	23.90	4	4,976	0.08%
2019/03/13	3	24.28	1	24.10	24.10	2	4,987	0.04%
2019/03/12	1	24.25	10.8	24.69	24.20	-9.8	5,001	-0.20%
2019/03/11	7	24.47	0	0.00	24.55	7	4,931	0.14%
2019/03/08	46	24.46	12	24.67	24.60	34	5,016	0.68%
2019/03/07	3	25.93	1.5	26.60	26.70	1.5	4,585	0.03%
2019/03/06	1	25.90	0.7	25.80	25.90	0.3	4,513	0.01%
2019/03/05	18	26.61	2	26.25	25.95	16	4,473	0.36%
2019/03/04	0	26.00	2	26.10	26.15	-2	4,406	-0.05%
2019/02/27	0	0.00	4	25.38	25.55	-4	4,320	-0.09%
2019/02/25	1	25.25	1.5	25.35	25.65	-0.5	4,400	-0.01%
2019/02/22	0	0.00	10	25.15	25.20	-10	4,471	-0.22%
2019/02/21	1	25.15	0	0.00	25.05	1	4,667	0.02%
2019/02/19	0	0.00	2	25.55	25.65	-2	4,860	-0.04%
2019/02/18	10.2	25.70	0	0.00	25.75	10.2	4,899	0.21%
2019/02/15	0	0.00	0.8	25.35	25.40	-0.8	4,952	-0.02%
2019/02/13	0	0.00	1	26.00	25.70	-1	5,207	-0.02%
2019/01/30	11	24.60	0	0.00	24.65	11	5,464	0.20%
2019/01/29	0	0.00	2.5	25.09	25.20	-2.5	5,601	-0.05%
2019/01/25	0	0.00	3	25.60	25.50	-3	5,897	-0.05%
2019/01/22	0	0.00	1	24.75	24.75	-1	6,241	-0.02%
2019/01/18	0	0.00	1	24.95	24.90	-1	6,485	-0.02%
2019/01/17	0	0.00	3	24.95	24.75	-3	6,663	-0.05%
2019/01/16	13	24.97	1	24.95	24.80	12	6,763	0.18%
2019/01/15	1	24.15	2	24.35	24.55	-1	6,861	-0.01%
2019/01/14	1	24.30	2	24.40	24.30	-1	6,976	-0.01%
2019/01/10	3.2	24.21	0	0.00	24.05	3.2	7,215	0.04%
2019/01/09	2	24.80	0	0.00	25.05	2	7,208	0.03%
2019/01/08	0	0.00	2	24.75	24.85	-2	7,352	-0.03%
2019/01/07	5	24.70	0	0.00	24.60	5	7,500	0.07%
2019/01/02	0	0.00	1	26.25	26.30	-1	7,808	-0.01%
2018/12/28	1	25.95	2	25.75	26.10	-1	7,853	-0.01%
2018/12/27	0	0.00	1	25.40	25.50	-1	7,899	-0.01%
2018/12/26	15	25.22	10	25.20	25.10	5	8,017	0.06%
2018/12/25	3	25.45	0	0.00	25.55	3	8,178	0.04%
2018/12/24	0	0.00	21	26.05	25.95	-21	8,384	-0.25%
2018/12/22	23	25.61	0	0.00	25.70	23	8,510	0.27%
2018/12/21	3	25.50	0	0.00	26.25	3	8,660	0.03%
2018/12/20	10	25.70	0	0.00	25.70	10	8,950	0.11%
2018/12/19	2	26.30	4.4	26.20	26.30	-2.4	9,065	-0.03%
2018/12/18	17	26.57	2	26.65	26.10	15	9,068	0.17%
2018/12/17	3.2	26.32	1	26.80	26.30	2.2	9,002	0.02%
2018/12/14	20	27.13	0	0.00	27.05	20	8,877	0.23%
2018/12/12	6	28.36	24	28.45	28.30	-18	8,790	-0.20%
2018/12/11	0	0.00	3	27.77	27.75	-3	8,667	-0.03%
2018/12/10	6	27.00	0	0.00	27.50	6	8,747	0.07%
2018/12/07	1	27.60	3	27.50	27.30	-2	8,732	-0.02%
2018/12/06	11	27.03	0	0.00	27.60	11	8,638	0.13%
2018/12/05	3	27.50	1	27.50	27.45	2	8,530	0.02%
2018/12/04	20.8	28.10	13.9	28.23	28.20	6.9	8,440	0.08%
2018/12/03	7	28.13	28	28.31	28.05	-21	8,336	-0.25%
2018/11/30	14	27.19	15	27.03	27.30	-1	8,115	-0.01%
2018/11/29	8	27.09	5	26.85	26.70	3	8,013	0.04%
2018/11/28	1	26.65	0	0.00	26.65	1	7,944	0.01%
2018/11/27	4	26.84	4	26.70	26.85	0	7,892	0.00%
2018/11/26	1	25.95	0	0.00	25.80	1	7,782	0.01%
2018/11/23	6	25.75	8	25.58	25.70	-2	7,765	-0.03%
2018/11/19	0	0.00	6	26.88	26.75	-6	7,343	-0.08%
2018/11/16	2	25.95	57	26.28	26.20	-55	7,267	-0.76%
2018/11/15	2	26.65	0	0.00	26.90	2	7,149	0.03%
2018/11/14	5	27.02	2.8	26.64	26.70	2.2	7,168	0.03%
2018/11/13	2.2	26.21	2	26.65	27.20	0.2	7,135	0.00%
2018/11/12	3	26.55	8.5	26.87	26.80	-5.5	7,010	-0.08%
2018/11/09	6	26.20	3	26.17	26.15	3	6,859	0.04%
2018/11/08	3	26.45	7	26.19	25.80	-4	6,755	-0.06%
2018/11/07	2	25.00	4	25.10	25.40	-2	6,632	-0.03%
2018/11/06	4	25.80	1	25.50	25.25	3	6,595	0.05%
2018/11/05	3	24.10	4	24.50	25.10	-1	6,425	-0.02%
2018/11/02	4	24.55	6	24.48	24.60	-2	6,305	-0.03%
2018/11/01	0	0.00	13	23.28	23.45	-13	6,071	-0.21%
2018/10/31	11	20.67	2	20.83	21.35	9	5,914	0.15%
2018/10/30	3.5	20.44	0	0.00	20.20	3.5	5,841	0.06%
2018/10/29	1	23.35	0	0.00	22.35	1	5,637	0.02%
2018/10/26	6	23.26	0	0.00	23.35	6	5,586	0.11%
2018/10/17	0	0.00	8	23.45	23.50	-8	5,384	-0.15%
2018/10/16	1	22.90	15	23.47	22.85	-14	5,212	-0.27%
2018/10/15	6	23.95	11	23.88	23.60	-5	5,116	-0.10%
2018/10/12	1	23.30	4	23.38	23.50	-3	5,047	-0.06%
2018/10/11	3	22.00	2	22.45	22.50	1	4,911	0.02%
2018/10/09	0	0.00	5	23.56	23.60	-5	4,725	-0.11%
2018/10/08	2	23.28	1	22.90	23.25	1	4,622	0.02%
2018/10/05	14	22.70	0	0.00	22.60	14	4,572	0.31%
2018/10/04	5	24.13	5	24.10	24.10	0	4,445	0.00%
2018/10/03	6	24.05	33	24.11	24.25	-27	4,271	-0.63%
2018/10/02	4	23.60	7	23.79	23.65	-3	4,050	-0.07%
2018/10/01	2	23.80	17.9	23.76	23.80	-15.9	3,895	-0.41%
2018/09/28	3	23.48	21	23.60	23.65	-18	3,853	-0.47%
2018/09/27	7	23.41	3	23.28	23.50	4	3,837	0.10%
2018/09/26	4	23.90	1	24.10	23.45	3	3,783	0.08%
2018/09/25	2	23.80	5	23.86	23.90	-3	3,659	-0.08%
2018/09/21	41	23.20	17	23.09	23.40	24	3,469	0.69%
2018/09/20	2	23.25	1	23.00	22.85	1	3,252	0.03%
2018/09/19	6	22.88	16	22.80	22.85	-10	3,122	-0.32%
2018/09/18	8	22.20	26	22.61	22.60	-18	3,030	-0.59%
2018/09/17	0	0.00	4	20.75	21.90	-4	2,783	-0.14%
2018/09/14	0	0.00	2	20.65	20.35	-2	2,841	-0.07%
2018/09/13	10	20.10	0	0.00	20.05	10	3,146	0.32%
2018/09/12	0	0.00	3	20.20	20.00	-3	3,180	-0.09%
2018/09/10	2	20.15	12	20.40	20.15	-10	3,271	-0.31%
2018/09/07	4	21.50	0	0.00	20.85	4	3,315	0.12%
2018/09/06	6	21.78	10	21.74	21.60	-4	3,284	-0.12%
2018/09/05	0	0.00	15	21.00	21.15	-15	3,148	-0.48%
2018/09/04	6	21.00	0	0.00	21.05	6	3,237	0.19%
2018/08/31	2	21.00	0	0.00	21.05	2	3,319	0.06%
2018/08/29	5	21.25	5	21.21	21.15	0	3,491	0.00%
2018/08/28	0	0.00	3	21.18	21.15	-3	3,630	-0.08%
2018/08/24	2	21.25	3	21.10	21.15	-1	3,678	-0.03%
2018/08/17	5	21.33	0	0.00	21.00	5	4,022	0.12%
2018/08/15	2	21.40	0	0.00	21.40	2	4,052	0.05%
2018/08/14	2	21.85	1	22.05	21.85	1	4,217	0.02%
2018/08/13	8	22.08	1	22.30	21.75	7	4,299	0.16%
2018/08/10	10	22.60	9	22.86	22.60	1	4,250	0.02%
2018/08/09	1	23.05	0	0.00	23.00	1	4,234	0.02%
2018/08/07	5	23.23	1	23.30	23.25	4	4,288	0.09%
2018/08/06	1	23.05	1	23.10	23.00	0	4,307	0.00%
2018/08/02	1	22.10	0	0.00	22.15	1	4,343	0.02%
2018/08/01	0	0.00	3	22.45	22.35	-3	4,552	-0.07%
2018/07/30	0	0.00	1	22.35	22.30	-1	4,792	-0.02%
2018/07/26	0	0.00	5	22.35	22.30	-5	4,850	-0.10%
2018/07/25	3	22.55	1	22.50	22.30	2	4,908	0.04%
2018/07/24	0	0.00	2	22.20	22.30	-2	4,953	-0.04%
2018/07/13	5	22.30	0	0.00	22.35	5	5,420	0.09%
2018/07/12	1	22.35	0	0.00	22.35	1	5,446	0.02%
2018/07/11	1	21.65	3	21.95	21.80	-2	5,444	-0.04%
2018/07/10	2	21.65	0	0.00	21.75	2	5,486	0.04%
2018/07/06	4	21.05	0	0.00	21.30	4	5,541	0.07%
2018/07/05	6	21.67	1	21.90	21.30	5	5,561	0.09%
2018/07/04	9	22.41	7	22.29	22.15	2	5,542	0.04%
2018/07/03	1	22.90	0	0.00	22.55	1	5,535	0.02%
2018/07/02	4	23.05	0	0.00	23.10	4	5,542	0.07%
2018/06/29	5	23.30	1	23.35	23.05	4	5,572	0.07%
2018/06/27	10	23.40	0	0.00	23.30	10	5,630	0.18%
2018/06/26	11	23.49	0	0.00	23.55	11	5,699	0.19%
2018/06/25	7	23.84	7	24.15	23.55	0	5,702	0.00%
2018/06/22	0	0.00	6	23.76	24.80	-6	5,558	-0.11%
2018/06/20	1	22.20	0	0.00	22.15	1	5,330	0.02%
2018/06/19	2	22.60	0	0.00	22.85	2	5,356	0.04%
2018/06/15	1	23.20	0	0.00	23.20	1	5,359	0.02%
2018/06/12	1	23.45	0	0.00	23.00	1	5,734	0.02%
2018/06/07	1	22.90	1	22.80	22.75	0	5,763	0.00%
2018/06/06	0	0.00	6	22.57	22.65	-6	5,743	-0.10%
2018/06/04	0	0.00	1	22.15	21.95	-1	5,680	-0.02%
2018/06/01	0	0.00	5	21.90	21.80	-5	5,661	-0.09%
2018/05/29	2	22.15	8	22.13	22.20	-6	5,563	-0.11%
2018/05/28	1	21.60	1	21.65	21.75	0	5,515	0.00%
2018/05/25	8	21.68	2	21.58	21.70	6	5,514	0.11%
2018/05/24	0	0.00	1	21.80	21.70	-1	5,436	-0.02%
2018/05/22	3	22.03	2	22.00	21.60	1	5,416	0.02%
2018/05/21	0	0.00	4	21.83	21.95	-4	5,258	-0.08%
2018/05/18	1	20.65	1	20.70	20.75	0	5,210	0.00%
2018/05/17	6	20.82	11	20.91	20.75	-5	5,240	-0.10%
2018/05/08	5	21.49	16	21.63	22.05	-11	5,160	-0.21%
2018/05/07	8	20.91	6	20.94	20.70	2	5,005	0.04%
2018/05/04	3	21.13	2	21.13	21.00	1	5,025	0.02%
2018/05/03	0	0.00	1	20.95	21.00	-1	5,045	-0.02%
2018/05/02	15	20.99	2	21.13	20.95	13	5,090	0.26%
2018/04/30	21	20.65	1	20.75	20.65	20	5,084	0.39%
2018/04/27	6	20.34	4	20.36	20.35	2	5,081	0.04%
2018/04/26	1	20.70	1	20.75	20.30	0	5,077	0.00%
2018/04/25	8	20.10	4	20.35	20.55	4	5,055	0.08%
2018/04/24	11	21.30	47	21.06	20.95	-36	4,979	-0.72%
2018/04/23	1	22.25	1	22.05	22.05	0	4,942	0.00%
2018/04/20	14	22.00	22	22.05	22.05	-8	5,095	-0.16%
2018/04/18	3	22.73	5	22.70	22.60	-2	4,983	-0.04%
2018/04/17	3	22.77	9	22.81	22.70	-6	4,968	-0.12%
2018/04/16	7	22.89	0	0.00	22.85	7	5,011	0.14%
2018/04/13	5	23.40	1	23.40	23.10	4	4,987	0.08%
2018/04/11	0	0.00	1	23.60	23.50	-1	5,006	-0.02%
2018/04/09	2	23.73	0	0.00	23.55	2	5,137	0.04%
2018/04/03	1	23.70	12	23.71	23.85	-11	5,145	-0.21%
2018/04/02	5	24.06	3	23.90	23.85	2	5,155	0.04%
2018/03/30	10	23.75	0	0.00	23.85	10	5,157	0.19%
2018/03/29	0	0.00	5	23.20	23.05	-5	5,105	-0.10%
2018/03/28	14	23.30	0	0.00	23.30	14	4,980	0.28%
2018/03/27	2	23.45	0	0.00	23.50	2	4,916	0.04%
2018/03/26	6	23.53	5	23.50	23.40	1	4,863	0.02%
2018/03/23	11	23.54	0	0.00	23.70	11	4,814	0.23%
2018/03/22	2	24.55	0	0.00	24.35	2	4,761	0.04%
2018/03/21	2	24.78	3	24.85	24.65	-1	4,805	-0.02%
2018/03/20	12	24.93	0	0.00	24.85	12	5,135	0.23%
2018/03/19	29	25.14	19	24.97	25.05	10	5,212	0.19%
2018/03/16	14	25.76	2	26.25	25.70	12	5,125	0.23%
2018/03/14	3	26.25	6	26.19	26.10	-3	5,124	-0.06%
2018/03/13	5	26.60	0	0.00	26.20	5	5,199	0.10%
2018/03/09	0	0.00	1	26.00	26.05	-1	5,250	-0.02%
2018/03/08	4	25.70	0	0.00	25.55	4	5,441	0.07%
2018/03/02	3	25.45	9	25.45	25.40	-6	6,230	-0.10%
2018/02/27	0	0.00	1	25.05	25.20	-1	6,381	-0.02%
2018/02/26	0	0.00	1	25.35	25.10	-1	6,422	-0.02%
2018/02/23	2	24.95	2	25.10	25.10	0	6,483	0.00%
2018/02/21	2	24.30	6	24.40	24.35	-4	6,604	-0.06%
2018/02/12	5	23.55	1	24.00	23.50	4	6,677	0.06%
2018/02/09	5	23.27	1	23.00	23.80	4	6,734	0.06%
2018/02/08	3	24.50	10	24.41	24.30	-7	6,911	-0.10%
2018/02/07	10	24.39	0	0.00	24.50	10	7,146	0.14%
2018/02/06	15	24.63	219	24.41	23.75	-204	7,212	-2.83%	大賣/鉅額交易
2018/02/05	9	26.05	1	26.05	26.15	8	7,178	0.11%
2018/02/02	2	26.50	0	0.00	26.60	2	7,402	0.03%
2018/02/01	4	26.65	2	26.65	26.60	2	7,511	0.03%
2018/01/31	2	26.73	0	0.00	26.65	2	7,576	0.03%
2018/01/30	28	27.09	30	27.13	26.90	-2	7,702	-0.03%
2018/01/29	0	0.00	3	26.87	26.75	-3	7,807	-0.04%
2018/01/26	8	26.69	0	0.00	26.55	8	8,327	0.10%
2018/01/25	1	27.25	1	26.95	26.85	0	8,491	0.00%
2018/01/23	1	26.75	1	26.70	26.85	0	8,528	0.00%
2018/01/22	2	26.90	0	0.00	26.75	2	8,664	0.02%
2018/01/19	0	0.00	11	27.05	26.90	-11	8,949	-0.12%
2018/01/18	2	27.00	11	27.05	27.00	-9	9,298	-0.10%
2018/01/17	2	27.05	7	27.04	27.05	-5	9,505	-0.05%
2018/01/16	16	27.16	12	27.03	27.30	4	9,568	0.04%
2018/01/12	1	26.25	7	26.45	26.25	-6	9,622	-0.06%
2018/01/10	2	26.23	1	26.10	26.05	1	9,769	0.01%
2018/01/08	3	26.95	0	0.00	26.85	3	10,189	0.03%
2018/01/05	1	26.95	1	27.10	26.90	0	10,569	0.00%
2018/01/04	10	27.11	1	27.25	27.05	9	10,909	0.08%
2018/01/03	2	26.70	1	26.85	26.65	1	11,278	0.01%
2018/01/02	1	26.50	0	0.00	26.40	1	12,507	0.01%