南茂 (8150)-合庫-彰化券商分點個股進出

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
43.90
漲跌
▼0.20
漲幅
-0.45%
成交量
1,867張
產業
上市半導體類股
958人加入追蹤

立即追蹤
本地時間:14:30

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

南茂 (8150)籌碼相關－合庫-彰化券商分點個股進出

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

合庫-彰化券商分點個股進出
合庫-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/03	0	0.00	5	44.30	44.30	-5	5,068	-0.10%
2024/05/31	0	0.00	1	44.60	44.20	-1	5,162	-0.02%
2024/05/30	1	45.50	2	45.60	45.05	-1	5,156	-0.02%
2024/05/29	2	45.30	3	45.20	45.20	-1	5,212	-0.02%
2024/05/28	0	0.00	12	45.08	45.00	-12	5,242	-0.23%
2024/05/27	27	44.47	0	0.00	44.25	27	5,296	0.51%
2024/05/23	1	44.00	0	0.00	44.35	1	5,255	0.02%
2024/05/22	0	0.00	35	44.90	45.75	-35	5,202	-0.67%
2024/05/21	3	44.13	0	0.00	44.65	3	5,130	0.06%
2024/05/20	1	43.40	0	0.00	43.85	1	5,027	0.02%
2024/05/17	0	0.00	1	43.95	43.20	-1	4,908	-0.02%
2024/05/16	1	43.80	0	0.00	43.65	1	4,821	0.02%
2024/05/15	1	43.70	0	0.00	43.45	1	4,826	0.02%
2024/05/13	4	43.24	0	0.00	42.90	4	4,828	0.08%
2024/05/10	32	43.86	0	0.00	43.40	32	4,785	0.67%
2024/05/09	3	45.73	0	0.00	45.20	3	4,670	0.06%
2024/05/08	25	45.19	0	0.00	45.50	25	4,636	0.54%
2024/05/07	31	45.74	11	45.69	45.60	20	4,603	0.43%
2024/05/06	1	45.25	0	0.00	45.40	1	4,562	0.02%
2024/05/02	1	46.20	0	0.00	46.40	1	4,532	0.02%
2024/04/26	1	46.60	1	46.60	46.60	0	4,558	0.00%
2024/04/24	1	46.10	0	0.00	47.30	1	4,678	0.02%
2024/04/19	0	0.00	2	45.95	45.65	-2	4,735	-0.04%
2024/04/15	0	0.00	1	48.05	48.10	-1	4,881	-0.02%
2024/04/12	6	48.83	0	0.00	48.70	6	4,891	0.12%
2024/04/09	0	0.00	1	48.70	48.85	-1	4,812	-0.02%
2024/03/29	3	50.00	0	0.00	50.00	3	4,671	0.06%
2024/03/28	1	52.00	1	51.60	51.00	0	4,426	0.00%
2024/03/27	0	0.00	3	49.90	50.70	-3	4,216	-0.07%
2024/03/26	2	48.53	0	0.00	48.40	2	4,105	0.05%
2024/03/25	1	49.60	10	50.07	49.95	-9	4,057	-0.22%
2024/03/22	3	51.07	0	0.00	50.90	3	4,012	0.07%
2024/03/21	0	0.00	2	50.90	51.00	-2	3,964	-0.05%
2024/03/19	0	0.00	3	49.57	49.75	-3	3,747	-0.08%
2024/03/18	0	0.00	1	48.70	48.65	-1	3,715	-0.03%
2024/03/13	0	0.00	4	48.60	48.50	-4	3,701	-0.11%
2024/03/11	0	0.00	1	47.30	46.90	-1	3,618	-0.03%
2024/03/08	8.1	46.85	0	0.00	46.90	8.1	3,605	0.22%
2024/03/07	5	46.71	2	47.10	47.15	3	3,582	0.08%
2024/03/06	2	46.55	0.5	47.35	46.65	1.5	3,501	0.04%
2024/03/05	4	45.20	1	45.00	45.10	3	3,439	0.09%
2024/03/04	2	45.00	15	45.02	45.10	-13	3,411	-0.38%
2024/03/01	2	44.15	154	44.24	43.95	-152	3,303	-4.60%	大賣/鉅額交易
2024/02/26	46	43.05	0	0.00	43.45	46	3,173	1.45%
2024/02/23	5	43.10	30	44.28	43.25	-25	3,197	-0.78%
2024/02/22	53	43.68	0	0.00	44.00	53	3,140	1.69%
2024/02/21	30	43.24	0	0.00	43.15	30	3,103	0.97%
2024/02/20	55	43.58	0	0.00	43.50	55	3,101	1.77%
2024/02/15	0	0.00	10	43.33	43.65	-10	3,104	-0.32%
2024/02/02	2	42.05	0	0.00	41.95	2	3,094	0.06%
2024/01/29	0.1	42.20	0	0.00	42.25	0.1	3,291	0.00%
2024/01/24	0	0.00	0.1	43.40	43.15	-0.1	3,620	0.00%
2024/01/23	1	43.30	0	0.00	43.10	1	3,637	0.03%
2024/01/22	1	43.90	3	44.10	43.95	-2	3,630	-0.06%
2024/01/19	0	0.00	6	43.97	43.70	-6	3,632	-0.17%
2024/01/16	1	42.80	0	0.00	42.80	1	3,897	0.03%
2024/01/11	0	0.00	30	43.48	43.50	-30	3,950	-0.76%
2024/01/08	1	40.95	0	0.00	41.15	1	3,859	0.03%
2024/01/05	3	41.70	1	41.40	41.40	2	3,859	0.05%
2023/12/29	5	42.40	1	42.25	42.25	4	3,828	0.10%
2023/12/28	7	43.29	1	43.00	43.00	6	3,814	0.16%
2023/12/26	0	0.00	11	42.83	43.10	-11	3,769	-0.29%
2023/12/25	0	0.00	5	42.70	42.40	-5	3,750	-0.13%
2023/12/22	0	0.00	7.1	43.11	42.45	-7.1	3,743	-0.19%
2023/12/20	10	41.99	10	41.96	42.45	0	3,712	0.00%
2023/12/18	6	44.15	1	44.00	43.70	5	3,609	0.14%
2023/12/15	1	44.40	1	44.15	43.10	0	3,550	0.00%
2023/12/14	17	43.56	19	43.39	43.35	-2	3,466	-0.06%
2023/12/13	0	0.00	2	42.60	43.15	-2	3,404	-0.06%
2023/12/11	0	0.00	1	43.00	42.40	-1	3,319	-0.03%
2023/12/08	0	0.00	18	42.31	42.45	-18	3,282	-0.55%
2023/12/07	1	41.95	0	0.00	41.75	1	3,220	0.03%
2023/12/06	5	41.50	0	0.00	41.70	5	3,211	0.16%
2023/12/05	5	41.50	0	0.00	41.85	5	3,206	0.16%
2023/12/04	0	0.00	5	41.80	42.00	-5	3,208	-0.16%
2023/12/01	0	0.00	5	41.30	41.10	-5	3,234	-0.15%
2023/11/30	0	0.00	7	40.80	40.80	-7	3,201	-0.22%
2023/11/28	3	40.07	0	0.00	40.20	3	3,156	0.10%
2023/11/22	2	39.40	20	39.80	39.85	-18	3,338	-0.54%
2023/11/21	0	0.00	11	39.49	39.50	-11	3,305	-0.33%
2023/11/20	0	0.00	1	39.10	39.05	-1	3,285	-0.03%
2023/11/17	1	38.70	1	38.75	38.70	0	3,289	0.00%
2023/11/15	1	38.45	0	0.00	38.60	1	3,264	0.03%
2023/11/14	2	38.25	0	0.00	38.15	2	3,238	0.06%
2023/11/10	1	38.20	0	0.00	37.75	1	3,212	0.03%
2023/11/09	6	37.65	0	0.00	37.40	6	3,172	0.19%
2023/11/08	5	37.46	1	37.10	37.35	4	3,149	0.13%
2023/11/07	25	37.57	2	37.55	37.35	23	3,090	0.74%
2023/11/06	33	37.80	3	37.75	37.80	30	3,057	0.98%
2023/11/03	11	38.23	0	0.00	37.95	11	2,995	0.37%
2023/11/02	0	0.00	1	41.70	42.05	-1	2,742	-0.04%
2023/10/26	2	41.55	3	41.48	41.45	-1	2,757	-0.04%
2023/10/25	9	42.54	21	42.74	42.00	-12	2,710	-0.44%
2023/10/24	26	41.96	6	41.59	42.15	20	2,516	0.79%
2023/10/23	1	42.00	10	41.70	41.40	-9	2,312	-0.39%
2023/10/20	0	0.00	92	39.77	39.85	-92	2,121	-4.34%
2023/10/19	0	0.00	92	39.58	39.55	-92	2,097	-4.39%
2023/10/18	118	39.01	1	39.00	39.95	117	2,111	5.54%	大買/鉅額交易
2023/10/17	1	39.45	120	39.34	39.00	-119	2,098	-5.67%	大賣/鉅額交易
2023/10/16	16	38.60	0	0.00	38.70	16	2,101	0.76%
2023/10/13	106	38.97	2	39.10	39.05	104	2,128	4.89%	大買/鉅額交易
2023/10/12	66	38.37	0	0.00	38.50	66	2,120	3.11%
2023/09/28	1	37.50	0	0.00	37.40	1	2,241	0.04%
2023/09/20	0	0.00	5	38.85	39.05	-5	2,552	-0.20%
2023/09/18	0	0.00	5	39.75	39.60	-5	2,632	-0.19%
2023/09/11	10	39.00	0	0.00	39.00	10	2,770	0.36%
2023/09/06	3	40.00	20	40.15	40.00	-17	2,775	-0.61%
2023/09/01	0	0.00	1	38.55	38.50	-1	2,726	-0.04%
2023/08/29	3	37.55	0	0.00	37.75	3	2,723	0.11%
2023/08/14	0.1	36.50	0	0.00	36.55	0.1	2,755	0.00%
2023/08/07	5	36.90	0.1	37.25	37.35	4.9	2,714	0.18%
2023/07/19	5	35.95	0	0.00	36.20	5	2,626	0.19%
2023/07/18	5	36.40	0	0.00	36.00	5	2,620	0.19%
2023/07/14	0	0.00	1	35.30	35.45	-1	2,609	-0.04%
2023/07/10	0	0.00	5	35.10	34.70	-5	2,638	-0.19%
2023/07/06	0	0.00	1	36.05	36.10	-1	2,648	-0.04%
2023/06/28	0	0.00	5	39.35	38.95	-5	2,620	-0.19%
2023/06/27	5	40.00	0	0.00	39.15	5	2,536	0.20%
2023/06/14	0	0.00	7	39.84	39.35	-7	2,306	-0.30%
2023/06/13	10	40.00	0	0.00	39.80	10	2,278	0.44%
2023/06/12	0	0.00	1	39.85	40.30	-1	2,251	-0.04%
2023/06/09	10	40.00	3	40.05	40.05	7	2,239	0.31%
2023/06/08	1	40.70	0	0.00	40.70	1	2,223	0.04%
2023/06/05	0	0.00	7	40.61	40.55	-7	2,226	-0.31%
2023/06/01	8	40.03	0	0.00	40.00	8	2,247	0.36%
2023/05/29	7	40.22	0	0.00	39.55	7	2,282	0.31%
2023/05/26	0	0.00	15	39.32	39.50	-15	2,283	-0.66%
2023/05/19	0	0.00	13	38.60	38.40	-13	2,315	-0.56%
2023/05/17	0	0.00	11	38.38	38.50	-11	2,333	-0.47%
2023/05/11	2	37.73	2	37.70	37.70	0	2,366	0.00%
2023/05/08	0	0.00	11	38.75	38.85	-11	2,384	-0.46%
2023/05/04	1	37.65	0	0.00	37.55	1	2,478	0.04%
2023/04/26	0	0.00	0	36.50	36.85	0	2,570	0.00%
2023/04/25	0	0.00	0.1	36.80	36.60	-0.1	2,572	0.00%
2023/04/21	0.1	38.20	0	0.00	37.30	0.1	2,560	0.00%
2023/04/20	1	38.40	0	0.00	38.05	1	2,554	0.04%
2023/04/11	0	0.00	1	39.00	39.05	-1	2,474	-0.04%
2023/03/29	0	0.00	5	37.10	37.00	-5	2,203	-0.23%
2023/03/20	0	0.00	10	36.45	36.75	-10	2,262	-0.44%
2023/03/16	10	35.80	0	0.00	35.70	10	2,233	0.45%
2023/03/13	0	36.60	0	0.00	36.95	0	2,276	0.00%
2023/03/08	1	37.60	1	37.40	37.65	0	2,280	0.00%
2023/03/07	0	37.25	0	0.00	37.70	0	2,256	0.00%
2023/03/06	4	37.05	1	37.05	37.00	3	2,209	0.14%
2023/03/03	0	0.00	1	36.80	36.70	-1	2,209	-0.05%
2023/03/01	0	0.00	0	35.70	36.05	0	2,198	0.00%
2023/02/23	0	0.00	1	37.00	37.00	-1	2,057	-0.05%
2023/02/22	1	36.45	0	0.00	36.55	1	2,048	0.05%
2023/02/21	0	0.00	1	36.55	36.55	-1	2,049	-0.05%
2023/02/20	0	35.75	0	0.00	35.80	0	2,097	0.00%
2023/02/13	0	35.35	0	0.00	35.30	0	2,267	0.00%
2023/02/09	0	0.00	2	35.95	35.80	-2	2,317	-0.09%
2023/02/08	0	35.95	4	35.80	35.85	-4	2,344	-0.17%
2023/02/07	0	0.00	4	35.50	35.50	-4	2,334	-0.17%
2023/02/06	0	35.55	0	0.00	35.50	0	2,331	0.00%
2023/02/02	0	0.00	2	35.25	35.80	-2	2,255	-0.09%
2023/01/31	0	0.00	7	34.58	34.60	-7	2,197	-0.32%
2023/01/30	0	0.00	3	33.92	34.05	-3	2,153	-0.14%
2023/01/16	0	0.00	2	33.45	33.65	-2	2,219	-0.09%
2023/01/13	0	0.00	65	33.26	32.95	-65	2,245	-2.90%
2023/01/10	8	34.07	1	33.85	33.80	7	2,593	0.27%
2023/01/09	0	0.00	1	33.70	33.70	-1	2,612	-0.04%
2023/01/06	1	33.20	0	0.00	33.35	1	2,612	0.04%
2023/01/03	2	32.95	3	33.27	33.70	-1	2,694	-0.04%
2022/12/20	2	32.95	0	0.00	32.45	2	2,801	0.07%
2022/12/19	1	33.40	0	0.00	33.20	1	2,836	0.04%
2022/12/12	0	33.00	0	0.00	33.00	0	2,862	0.00%
2022/12/09	0	0.00	3	33.50	33.30	-3	2,906	-0.10%
2022/12/07	1	33.30	0	0.00	33.30	1	2,935	0.03%
2022/12/06	1	34.00	0	0.00	33.70	1	2,928	0.03%
2022/12/05	4	34.64	11	34.66	34.70	-7	2,933	-0.24%
2022/12/01	0	0.00	1	34.20	34.10	-1	2,937	-0.03%
2022/11/30	3	33.65	0	0.00	33.60	3	2,935	0.10%
2022/11/28	1	33.00	0	0.00	33.15	1	2,943	0.03%
2022/11/21	1	33.60	1	33.20	33.20	0	2,961	0.00%
2022/11/16	0	0.00	11	33.70	33.60	-11	2,875	-0.38%
2022/11/14	0	32.70	0	0.00	32.70	0	2,801	0.00%
2022/11/09	0	0.00	3	32.45	32.30	-3	2,752	-0.11%
2022/11/08	0	0.00	5	32.10	32.00	-5	2,728	-0.18%
2022/11/04	5	31.40	0	0.00	31.60	5	2,715	0.18%
2022/11/01	0	0.00	15	31.95	31.65	-15	2,720	-0.55%
2022/10/28	1	31.60	1	31.80	31.40	0	2,801	0.00%
2022/10/27	0	0.00	1	31.65	31.70	-1	2,773	-0.04%
2022/10/25	1	31.00	0	0.00	30.70	1	2,774	0.04%
2022/10/24	1	31.60	0	0.00	31.25	1	2,808	0.04%
2022/10/20	2	32.00	1	32.10	32.20	1	2,735	0.04%
2022/10/19	1	32.35	2	32.45	32.30	-1	2,646	-0.04%
2022/10/14	0	0.00	10	29.30	29.30	-10	2,507	-0.40%
2022/10/13	10	28.80	0	0.00	28.40	10	2,567	0.39%
2022/10/11	5	29.65	0	0.00	29.50	5	2,598	0.19%
2022/10/07	1	30.80	0	0.00	30.90	1	2,649	0.04%
2022/10/03	3	29.20	0	0.00	29.70	3	2,752	0.11%
2022/09/26	4	30.40	0	0.00	29.85	4	3,054	0.13%
2022/09/23	0	0.00	3	31.85	31.75	-3	3,111	-0.10%
2022/09/22	2	31.80	0	0.00	32.00	2	3,218	0.06%
2022/09/21	2	32.43	0	0.00	32.25	2	3,330	0.06%
2022/09/16	10	33.05	0	0.00	32.75	10	3,540	0.28%
2022/09/14	5	33.05	0	0.00	33.30	5	3,606	0.14%
2022/09/13	10	34.00	0	0.00	33.80	10	3,611	0.28%
2022/09/08	0	0.00	3	33.35	34.25	-3	3,649	-0.08%
2022/09/07	7	33.11	0	0.00	33.00	7	3,673	0.19%
2022/09/06	10	33.70	0	0.00	33.40	10	3,690	0.27%
2022/09/05	10	34.30	2	34.45	34.20	8	3,677	0.22%
2022/09/02	0	0.00	1	35.00	34.50	-1	3,692	-0.03%
2022/09/01	1	35.20	2	35.25	35.10	-1	3,657	-0.03%
2022/08/31	4	35.75	0	0.00	35.75	4	3,671	0.11%
2022/08/30	2	36.25	0	0.00	36.15	2	3,661	0.05%
2022/08/29	30	35.90	0	0.00	36.00	30	3,680	0.82%
2022/08/24	1	36.40	0	0.00	36.10	1	3,763	0.03%
2022/08/23	13	36.45	0	0.00	36.35	13	3,790	0.34%
2022/08/22	1	36.90	0	0.00	36.85	1	3,793	0.03%
2022/08/19	0	0.00	11	36.54	37.15	-11	3,802	-0.29%
2022/08/18	2	36.10	10	36.35	36.40	-8	3,773	-0.21%
2022/08/16	0	0.00	10	36.50	36.50	-10	3,765	-0.27%
2022/08/15	0	0.00	1	36.60	36.70	-1	3,765	-0.03%
2022/08/12	0	0.00	5	36.20	36.30	-5	3,747	-0.13%
2022/08/11	1	35.55	0	0.00	35.70	1	3,764	0.03%
2022/08/05	30	34.77	0	0.00	34.90	30	3,757	0.80%
2022/07/29	1	35.70	0	0.00	35.30	1	3,797	0.03%
2022/07/25	1	35.50	0	0.00	35.80	1	3,829	0.03%
2022/07/22	1	36.55	0	0.00	35.95	1	3,843	0.03%
2022/07/19	0	0.00	2	34.50	35.20	-2	3,839	-0.05%
2022/07/14	1	32.90	0	0.00	32.95	1	3,835	0.03%
2022/07/12	0.1	32.40	0	0.00	32.25	0.1	3,819	0.00%
2022/07/11	2	34.38	0	0.00	33.90	2	3,800	0.05%
2022/07/08	0.1	35.40	4	35.23	35.45	-3.9	3,775	-0.10%
2022/07/07	1	33.70	0	0.00	34.15	1	3,746	0.03%
2022/07/06	0.2	34.00	0	0.00	33.15	0.2	3,749	0.01%
2022/07/05	2	34.38	0	0.00	33.95	2	3,748	0.05%
2022/07/04	2	33.80	0	0.00	33.60	2	3,727	0.05%
2022/07/01	3	35.57	0	0.00	35.45	3	3,711	0.08%
2022/06/30	4.1	37.39	1	38.15	36.95	3.1	3,623	0.09%
2022/06/29	1.1	39.45	0	0.00	39.10	1.1	3,526	0.03%
2022/06/28	1.2	45.64	0	0.00	44.80	1.2	3,423	0.03%
2022/06/27	1	46.10	0	0.00	46.15	1	3,302	0.03%
2022/06/23	2	46.63	0	0.00	45.75	2	3,261	0.06%
2022/06/21	2	47.60	2	47.85	47.80	0	3,213	0.00%
2022/06/17	1	47.85	1	48.10	48.50	0	3,218	0.00%
2022/06/16	1	48.70	0	0.00	48.70	1	3,252	0.03%
2022/06/15	0	0.00	1	50.00	49.90	-1	3,323	-0.03%
2022/06/14	3	48.80	2	49.40	49.40	1	3,365	0.03%
2022/06/08	4	50.30	0	0.00	50.50	4	3,600	0.11%
2022/06/06	1	50.40	1	50.20	50.20	0	3,746	0.00%
2022/06/02	1	49.95	0	0.00	49.75	1	3,840	0.03%
2022/06/01	0	0.00	10	49.25	49.60	-10	4,021	-0.25%
2022/05/27	5	48.45	0.1	48.40	48.60	4.9	4,516	0.11%
2022/05/26	0	0.00	0.2	48.05	47.95	-0.2	5,446	0.00%
2022/05/19	1	48.35	2	47.45	48.35	-1	6,686	-0.01%
2022/05/13	1	45.95	0	0.00	45.95	1	6,866	0.01%
2022/05/12	3	45.68	1	45.95	45.35	2	6,896	0.03%
2022/05/11	1	45.55	1	45.85	45.85	0	6,903	0.00%
2022/05/10	1	45.40	1	45.85	46.40	0	6,916	0.00%
2022/05/06	8	47.67	8	47.26	48.10	0	6,993	0.00%
2022/05/05	0	0.00	1	47.85	48.15	-1	7,055	-0.01%
2022/04/28	2	47.05	0	0.00	46.60	2	7,311	0.03%
2022/04/27	3	46.43	1	46.65	46.50	2	7,377	0.03%
2022/04/26	6	47.34	0	0.00	46.55	6	7,462	0.08%
2022/04/22	5	48.75	0	0.00	48.60	5	7,729	0.06%
2022/04/18	2	47.50	0	0.00	48.00	2	9,292	0.02%
2022/04/15	0.3	48.10	0	0.00	47.85	0.3	9,303	0.00%
2022/04/13	1	48.10	0	0.00	48.30	1	9,407	0.01%
2022/04/12	0	0.00	10	48.03	48.00	-10	9,395	-0.11%
2022/04/11	8	49.48	0	0.00	48.85	8	9,381	0.09%
2022/04/07	3	50.10	10	50.20	49.80	-7	9,391	-0.07%
2022/03/30	1	51.80	2	51.70	51.70	-1	9,584	-0.01%
2022/03/29	0	0.00	1	51.80	51.70	-1	9,654	-0.01%
2022/03/25	0	0.00	2	51.70	51.70	-2	9,890	-0.02%
2022/03/24	1	51.80	0	0.00	51.90	1	9,896	0.01%
2022/03/22	2	52.00	0	0.00	52.10	2	10,013	0.02%
2022/03/21	0	0.00	7	52.30	52.10	-7	10,032	-0.07%
2022/03/18	0	0.00	7	51.64	51.70	-7	10,045	-0.07%
2022/03/17	0	0.00	61	51.07	51.40	-61	9,960	-0.61%
2022/03/16	4	51.03	3	50.00	50.30	1	9,904	0.01%
2022/03/15	8	51.05	1	50.70	50.80	7	9,856	0.07%
2022/03/10	2	51.25	0	0.00	51.30	2	9,886	0.02%
2022/03/09	1	50.20	1	50.70	51.10	0	9,853	0.00%
2022/03/08	5.1	50.10	0	0.00	50.20	5.1	9,866	0.05%
2022/03/07	88	50.16	32	50.23	50.30	56	9,792	0.57%
2022/03/04	0	51.70	3	51.80	51.60	-3	9,667	-0.03%
2022/03/03	3	51.70	50	52.50	51.80	-47	9,586	-0.49%
2022/03/02	1	51.60	0	0.00	51.40	1	9,508	0.01%
2022/03/01	13	51.63	1	51.30	51.20	12	9,347	0.13%
2022/02/25	5	51.10	21	51.81	52.00	-16	8,431	-0.19%
2022/02/24	1	47.45	0	0.00	47.35	1	7,667	0.01%
2022/02/23	1	48.60	1	48.25	48.50	0	7,671	0.00%
2022/02/21	3	49.37	0	0.00	49.15	3	7,954	0.04%
2022/02/18	6	48.55	1	48.15	48.75	5	8,077	0.06%
2022/02/17	0	48.25	53	47.54	48.25	-53	8,172	-0.65%
2022/02/14	1.1	46.30	2	46.40	46.50	-0.9	8,258	-0.01%
2022/02/09	2	46.78	1	47.00	47.10	1	8,604	0.01%
2022/02/07	30	45.60	2	46.05	45.80	28	8,580	0.33%
2022/01/26	2.1	45.91	3	46.15	46.00	-0.9	8,515	-0.01%
2022/01/25	5	46.26	1	47.10	45.75	4	8,508	0.05%
2022/01/24	0	47.05	2	46.95	47.00	-2	8,428	-0.02%
2022/01/21	3.1	48.00	1	47.95	47.60	2.1	8,450	0.02%
2022/01/20	2	48.45	2	48.40	48.45	0	8,401	0.00%
2022/01/19	2	48.13	0	0.00	47.80	2	8,344	0.02%
2022/01/18	0	0.00	1	50.40	48.80	-1	8,256	-0.01%
2022/01/17	1	49.50	0	0.00	49.50	1	8,058	0.01%
2022/01/14	6	50.53	3	49.83	49.15	3	7,963	0.04%
2022/01/13	9	51.77	13	51.76	51.30	-4	7,572	-0.05%
2022/01/12	7	49.50	62	48.02	49.70	-55	6,735	-0.82%
2022/01/11	0	0.00	1	47.50	47.10	-1	6,510	-0.02%
2022/01/06	0	0.00	2.4	47.81	48.30	-2.4	6,564	-0.04%
2022/01/05	0	0.00	1	48.05	48.10	-1	6,602	-0.02%
2022/01/04	0	0.00	0.1	48.05	48.05	-0.1	6,610	0.00%
2022/01/03	1	48.20	0	0.00	47.95	1	6,616	0.02%
2021/12/29	0	0.00	1	48.15	48.60	-1	6,595	-0.02%
2021/12/28	4	49.25	1	48.40	48.50	3	6,615	0.05%
2021/12/27	3	48.95	4.3	49.08	49.10	-1.3	6,588	-0.02%
2021/12/24	0	0.00	54.1	48.40	48.30	-54.1	6,555	-0.83%
2021/12/23	3	48.10	1	48.15	48.10	2	6,556	0.03%
2021/12/22	5	48.10	32.3	47.88	48.10	-27.3	6,690	-0.41%
2021/12/21	28	47.35	0.3	47.30	47.50	27.7	6,587	0.42%
2021/12/20	0	0.00	2	46.55	46.50	-2	6,497	-0.03%
2021/12/17	1	46.60	0	0.00	46.20	1	6,547	0.02%
2021/12/16	2	46.63	3	46.72	46.65	-1	6,626	-0.02%
2021/12/15	0.1	45.55	0	0.00	45.30	0.1	6,646	0.00%
2021/12/09	1	46.70	0	0.00	46.30	1	6,874	0.01%
2021/12/08	0	0.00	6	47.10	46.90	-6	6,888	-0.09%
2021/12/07	3	47.50	4	46.90	46.80	-1	6,964	-0.01%
2021/12/06	1	46.85	1.2	47.03	47.25	-0.2	7,034	0.00%
2021/12/03	0	0.00	0.2	46.45	46.55	-0.2	7,241	0.00%
2021/12/02	2	45.65	2	46.50	45.70	0	7,455	0.00%
2021/12/01	5	45.98	0	0.00	46.10	5	7,688	0.07%
2021/11/29	1.3	44.28	3	44.50	44.65	-1.7	8,271	-0.02%
2021/11/26	1.5	45.16	0	0.00	45.20	1.5	8,644	0.02%
2021/11/24	0	0.00	1	46.30	46.55	-1	8,842	-0.01%
2021/11/23	53	46.77	0	0.00	46.25	53	9,368	0.57%
2021/11/19	1	47.40	1	47.35	47.30	0	9,517	0.00%
2021/11/18	53	48.33	2	48.30	48.40	51	9,498	0.54%
2021/11/17	2	48.15	2	48.00	48.35	0	9,347	0.00%
2021/11/16	2	46.85	1	46.30	46.30	1	9,213	0.01%
2021/11/12	1	45.60	0	0.00	45.75	1	9,353	0.01%
2021/11/11	1	45.45	0	0.00	45.45	1	9,543	0.01%
2021/11/09	6	47.50	1	46.95	46.55	5	10,257	0.05%
2021/11/08	0	0.00	1	46.60	46.90	-1	11,219	-0.01%
2021/11/04	1	47.00	2	46.65	46.45	-1	12,611	-0.01%
2021/11/02	1	45.90	0	0.00	45.65	1	13,311	0.01%
2021/11/01	1	46.20	3	46.65	46.65	-2	13,817	-0.01%
2021/10/29	5	46.34	0	0.00	46.15	5	14,127	0.04%
2021/10/28	1	47.20	1	47.00	47.10	0	14,375	0.00%
2021/10/27	1	45.45	1	45.60	46.15	0	14,447	0.00%
2021/10/26	1	45.55	0	0.00	45.65	1	14,582	0.01%
2021/10/21	2	45.50	0	0.00	44.90	2	14,726	0.01%
2021/10/20	2	45.35	0	0.00	45.45	2	14,803	0.01%
2021/10/19	0	0.00	1	45.20	45.85	-1	14,875	-0.01%
2021/10/15	0	0.00	0	45.10	45.10	0	15,039	0.00%
2021/10/08	2	46.25	0	0.00	45.20	2	15,779	0.01%
2021/09/30	1.1	47.99	0	0.00	47.70	1.1	16,782	0.01%
2021/09/29	1.4	47.54	6	48.01	47.55	-4.7	16,754	-0.03%
2021/09/23	2	52.20	5	51.68	51.80	-3	16,730	-0.02%
2021/09/17	3	53.53	0	0.00	53.30	3	16,502	0.02%
2021/09/16	4	53.18	4	53.20	53.20	0	16,407	0.00%
2021/09/14	1	55.10	1	55.40	55.20	0	16,241	0.00%
2021/09/13	0	0.00	20	55.30	55.60	-20	16,251	-0.12%
2021/09/09	3	54.53	0	0.00	54.90	3	16,218	0.02%
2021/09/08	17	53.86	6	54.10	53.60	11	16,168	0.07%
2021/09/07	8	57.36	0	0.00	56.90	8	16,026	0.05%
2021/09/06	11	59.41	9	59.51	59.00	2	15,808	0.01%
2021/09/03	1	58.40	0	0.00	60.90	1	15,565	0.01%
2021/09/02	2	58.60	4	57.78	57.10	-2	15,242	-0.01%
2021/09/01	6	59.52	3	60.33	59.80	3	15,195	0.02%
2021/08/31	3	58.50	0	0.00	58.80	3	15,020	0.02%
2021/08/30	0	0.00	6	57.70	58.10	-6	14,967	-0.04%
2021/08/27	9	57.32	5	56.80	56.60	4	14,812	0.03%
2021/08/25	1	56.80	11	56.24	55.30	-10	14,292	-0.07%
2021/08/24	14	55.36	2	55.90	55.30	12	14,183	0.08%
2021/08/23	2	55.60	3	55.13	55.60	-1	14,114	-0.01%
2021/08/20	2	54.30	0	0.00	53.50	2	14,033	0.01%
2021/08/19	0	0.00	2	54.00	54.00	-2	13,916	-0.01%
2021/08/18	1	53.30	1	51.90	55.20	0	13,872	0.00%
2021/08/17	20	53.00	3	51.50	51.50	17	13,745	0.12%
2021/08/16	5	54.00	2	54.40	53.90	3	13,497	0.02%
2021/08/13	34	56.41	2	57.20	56.40	32	13,206	0.24%
2021/08/12	3	57.33	9	57.07	57.30	-6	12,622	-0.05%
2021/08/11	132	55.12	12	55.53	54.00	120	11,454	1.05%	大買/鉅額交易
2021/08/10	1	53.20	2.3	53.36	54.00	-1.3	10,213	-0.01%
2021/08/09	1	56.50	1	56.30	54.20	0	10,159	0.00%
2021/08/06	3	56.80	102	56.61	56.20	-99	10,026	-0.99%	大賣/
2021/08/05	111	58.30	2	57.80	59.20	109	9,673	1.13%	大買/鉅額交易
2021/08/04	7	56.13	1	56.50	56.80	6	9,365	0.06%
2021/08/03	1	55.90	5	55.22	56.20	-4	9,201	-0.04%
2021/07/30	1	52.60	4	53.13	53.30	-3	8,827	-0.03%
2021/07/29	0	0.00	1	51.40	51.80	-1	8,735	-0.01%
2021/07/28	1	50.70	1	50.80	50.80	0	8,793	0.00%
2021/07/27	1	51.80	0	0.00	51.50	1	8,871	0.01%
2021/07/22	0	0.00	1	52.40	51.50	-1	9,177	-0.01%
2021/07/21	0	0.00	2	51.00	51.60	-2	9,119	-0.02%
2021/07/20	5	50.70	5	51.20	50.50	0	9,067	0.00%
2021/07/19	4	53.45	1	53.30	53.30	3	8,878	0.03%
2021/07/16	3	53.33	3	54.33	55.20	0	9,090	0.00%
2021/07/15	5	53.94	2	54.00	54.30	3	9,320	0.03%
2021/07/14	0	0.00	2	51.20	52.60	-2	9,389	-0.02%
2021/07/13	3	52.63	8	53.06	51.60	-5	9,269	-0.05%
2021/07/12	4	50.33	0	0.00	51.00	4	9,017	0.04%
2021/07/09	0	0.00	1	50.30	49.75	-1	8,937	-0.01%
2021/07/08	1	50.10	1	50.00	50.10	0	9,061	0.00%
2021/07/07	5	49.58	7	50.29	51.20	-2	9,058	-0.02%
2021/07/06	2	49.33	3	48.90	48.80	-1	8,977	-0.01%
2021/07/05	8	49.30	0	0.00	49.25	8	9,205	0.09%
2021/07/01	0	0.00	2	48.00	48.20	-2	9,486	-0.02%
2021/06/25	0	0.00	1	47.70	47.55	-1	10,123	-0.01%
2021/06/23	0	0.00	1	47.60	47.80	-1	10,547	-0.01%
2021/06/22	0	0.00	1	47.10	47.10	-1	10,673	-0.01%
2021/06/18	0	0.00	2	48.70	48.25	-2	11,158	-0.02%
2021/06/17	2	49.55	1	49.65	49.65	1	11,326	0.01%
2021/06/16	0	0.00	8	49.13	48.65	-8	11,718	-0.07%
2021/06/11	0	0.00	1	48.10	48.10	-1	13,633	-0.01%
2021/06/09	6	48.58	0	0.00	47.85	6	14,069	0.04%
2021/06/08	2	48.08	1	49.00	49.00	1	14,010	0.01%
2021/06/07	0	0.00	2	46.18	46.15	-2	13,821	-0.01%
2021/06/04	0	0.00	1	45.20	45.20	-1	13,751	-0.01%
2021/06/03	3	46.75	0	0.00	46.45	3	13,755	0.02%
2021/06/01	2	45.70	1	45.70	45.70	1	13,645	0.01%
2021/05/31	1	45.50	0	0.00	45.55	1	13,783	0.01%
2021/05/25	3	44.25	3	44.33	44.95	0	14,463	0.00%
2021/05/24	0	0.00	2	42.55	42.80	-2	14,493	-0.01%
2021/05/19	3	42.58	4	42.46	42.30	-1	14,983	-0.01%
2021/05/18	1	41.70	0	0.00	42.55	1	15,159	0.01%
2021/05/17	0	0.00	1	39.00	39.65	-1	15,295	-0.01%
2021/05/14	3	43.32	1	42.55	42.35	2	15,213	0.01%
2021/05/13	1	41.15	0	0.00	42.50	1	15,101	0.01%
2021/05/12	2	38.80	10	40.50	41.65	-8	14,970	-0.05%
2021/05/10	0	0.00	2	45.00	44.85	-2	14,764	-0.01%
2021/05/07	2	45.75	0	0.00	45.90	2	14,805	0.01%
2021/05/05	0	0.00	1	45.70	43.90	-1	14,819	-0.01%
2021/05/04	0	0.00	1	44.60	45.00	-1	14,918	-0.01%
2021/05/03	0	0.00	1	47.45	46.30	-1	14,913	-0.01%
2021/04/29	1	47.65	0	0.00	47.70	1	14,963	0.01%
2021/04/27	0	0.00	4	49.30	48.85	-4	15,031	-0.03%
2021/04/26	0	0.00	2	48.68	48.80	-2	15,380	-0.01%
2021/04/23	1	47.95	0	0.00	48.00	1	15,402	0.01%
2021/04/22	3	49.13	6	48.17	47.30	-3	15,496	-0.02%
2021/04/21	8	49.86	7	49.35	49.70	1	15,210	0.01%
2021/04/20	2	47.70	4	47.69	47.50	-2	14,944	-0.01%
2021/04/19	0	0.00	1	47.00	46.70	-1	15,115	-0.01%
2021/04/16	9	46.40	0	0.00	46.65	9	15,137	0.06%
2021/04/15	0	0.00	2	45.20	45.25	-2	15,095	-0.01%
2021/04/14	0	0.00	1	46.05	44.75	-1	15,118	-0.01%
2021/04/13	1	47.15	1	45.70	45.70	0	15,079	0.00%
2021/04/12	0	0.00	1	46.90	46.90	-1	14,988	-0.01%
2021/04/09	1	47.95	7	47.02	46.85	-6	14,866	-0.04%
2021/04/08	3	46.93	3	46.57	47.50	0	14,645	0.00%
2021/04/07	0	0.00	1	45.70	45.30	-1	14,326	-0.01%
2021/04/06	3	45.30	1	45.30	45.30	2	14,332	0.01%
2021/04/01	0	0.00	1	44.00	44.20	-1	14,267	-0.01%
2021/03/31	4	46.36	7	45.18	44.25	-3	14,237	-0.02%
2021/03/30	0	0.00	1	44.75	44.90	-1	13,925	-0.01%
2021/03/29	1	44.50	0	0.00	44.15	1	13,837	0.01%
2021/03/26	3	44.18	3	44.53	44.65	0	13,744	0.00%
2021/03/25	0	0.00	3	43.10	43.30	-3	13,609	-0.02%
2021/03/24	6	43.68	4	43.08	43.05	2	13,697	0.01%
2021/03/23	4	44.55	9	44.14	44.10	-5	13,653	-0.04%
2021/03/22	5	43.40	0	0.00	42.95	5	13,468	0.04%
2021/03/19	5	43.63	6	43.93	43.50	-1	13,552	-0.01%
2021/03/18	13	42.94	17	43.11	43.75	-4	13,281	-0.03%
2021/03/17	9	40.41	17	40.55	40.65	-8	12,769	-0.06%
2021/03/16	3	38.32	50	38.50	38.60	-47	11,893	-0.40%
2021/03/15	55	38.56	14	38.40	38.20	41	11,979	0.34%
2021/03/12	10	37.25	0	0.00	37.40	10	11,844	0.08%
2021/03/11	0	0.00	2	36.75	36.80	-2	12,524	-0.02%
2021/03/10	2	36.50	0	0.00	36.50	2	13,196	0.02%
2021/03/05	2	37.00	0	0.00	37.10	2	13,632	0.01%
2021/03/04	1	37.40	3	38.28	37.35	-2	13,696	-0.01%
2021/03/03	1	37.75	0	0.00	37.75	1	13,544	0.01%
2021/03/02	1	38.25	21	38.01	37.30	-20	13,437	-0.15%
2021/02/26	2	37.75	1	37.50	37.70	1	13,320	0.01%
2021/02/25	11	38.44	14	38.10	38.95	-3	13,274	-0.02%
2021/02/24	0	37.20	1	37.40	37.00	-1	13,110	-0.01%
2021/02/23	0	0.00	7	36.71	36.50	-7	12,989	-0.05%
2021/02/22	7	37.44	3	37.20	37.25	4	12,899	0.03%
2021/02/19	0	0.00	7	37.20	37.35	-7	12,757	-0.05%
2021/02/18	10	36.35	0	0.00	36.45	10	12,566	0.08%
2021/02/17	0	0.00	1	36.00	35.25	-1	12,409	-0.01%
2021/02/05	1	34.50	0	0.00	34.35	1	12,224	0.01%
2021/01/29	2	33.93	0	0.00	33.65	2	12,151	0.02%
2021/01/28	8	34.67	0	0.00	34.50	8	12,056	0.07%
2021/01/27	5	35.80	1	35.75	35.25	4	11,987	0.03%
2021/01/26	4	35.51	5	35.52	35.00	-1	11,917	-0.01%
2021/01/25	1	36.55	14	36.64	36.30	-13	11,730	-0.11%
2021/01/22	3	37.17	1	37.40	37.25	2	11,588	0.02%
2021/01/21	1	36.50	3	36.73	37.10	-2	11,389	-0.02%
2021/01/20	13	35.81	5	36.73	35.70	8	11,107	0.07%
2021/01/19	17	37.44	7	37.01	37.05	10	10,777	0.09%
2021/01/18	6	35.95	2	36.20	36.35	4	10,311	0.04%
2021/01/15	8	36.12	23	35.58	35.55	-15	10,167	-0.15%
2021/01/14	2	36.30	1	36.30	36.30	1	9,987	0.01%
2021/01/13	8	36.30	3	36.25	36.40	5	9,871	0.05%
2021/01/12	3	36.82	5	36.50	35.80	-2	9,708	-0.02%
2021/01/11	5	35.15	14	35.46	35.65	-9	9,181	-0.10%
2021/01/08	8	35.33	5	35.10	35.10	3	9,041	0.03%
2021/01/07	2	35.10	4	35.45	35.25	-2	8,917	-0.02%
2021/01/06	0	0.00	4	35.33	34.45	-4	8,790	-0.05%
2020/12/31	0	0.00	1	34.50	34.35	-1	8,526	-0.01%
2020/12/30	5	34.71	0	0.00	34.70	5	8,473	0.06%
2020/12/29	35	34.95	0	0.00	35.00	35	8,439	0.41%
2020/12/28	1	34.50	1	34.55	34.50	0	8,260	0.00%
2020/12/25	10	34.55	0	0.00	34.40	10	8,197	0.12%
2020/12/24	0	0.00	1	33.50	34.05	-1	8,103	-0.01%
2020/12/23	1	33.60	1	33.40	33.50	0	8,069	0.00%
2020/12/18	1	34.40	0	0.00	34.70	1	7,861	0.01%
2020/12/17	5	34.72	0	0.00	34.95	5	7,605	0.07%
2020/12/16	4	34.80	4	35.03	34.55	0	7,451	0.00%
2020/12/15	5	34.94	4	35.58	34.65	1	7,247	0.01%
2020/12/10	3.2	36.61	16	36.49	36.75	-12.8	6,262	-0.20%
2020/12/09	4.1	36.54	0	0.00	37.05	4.1	6,067	0.07%
2020/12/08	5	35.90	0	0.00	36.25	5	5,772	0.09%
2020/12/07	6	36.53	3	37.25	36.50	3	5,536	0.05%
2020/12/04	31	34.83	26.7	34.83	35.70	4.3	4,719	0.09%
2020/12/03	10	33.20	14	33.64	33.20	-4	3,957	-0.10%
2020/12/02	2	32.25	1	32.30	32.30	1	3,599	0.03%
2020/12/01	1	31.70	1	32.00	32.00	0	3,505	0.00%
2020/11/30	0	0.00	1	31.95	31.85	-1	3,431	-0.03%
2020/11/26	1	31.35	0	0.00	31.50	1	3,295	0.03%
2020/11/25	0	0.00	1	31.65	31.20	-1	3,292	-0.03%
2020/11/24	2	32.50	4	32.10	31.65	-2	3,235	-0.06%
2020/11/23	2	31.40	1	31.55	31.95	1	3,045	0.03%
2020/11/17	0	0.00	1	30.20	30.05	-1	2,786	-0.04%
2020/11/16	0	0.00	10	29.95	30.00	-10	2,838	-0.35%
2020/11/12	10	29.65	0	0.00	29.30	10	2,825	0.35%
2020/10/23	1	29.30	0	0.00	29.35	1	2,911	0.03%
2020/10/21	3	29.05	3	29.10	29.10	0	2,991	0.00%
2020/10/14	1	29.15	0	0.00	29.15	1	3,108	0.03%
2020/10/13	3	28.95	0	0.00	28.90	3	3,134	0.10%
2020/10/12	0	0.00	3	29.05	29.10	-3	3,197	-0.09%
2020/10/08	0	0.00	2	28.65	28.65	-2	3,193	-0.06%
2020/10/07	1	28.65	0	0.00	28.65	1	3,229	0.03%
2020/10/06	0	0.00	1	28.80	28.75	-1	3,276	-0.03%
2020/10/05	1	28.40	0	0.00	28.40	1	3,325	0.03%
2020/09/25	0	0.00	2	27.30	27.25	-2	3,869	-0.05%
2020/09/24	4	28.04	3	28.20	28.05	1	4,006	0.02%
2020/09/23	3	28.78	0	0.00	28.55	3	4,036	0.07%
2020/09/16	0	0.00	10	29.55	29.50	-10	4,532	-0.22%
2020/09/14	0	0.00	10	29.50	29.50	-10	4,750	-0.21%
2020/09/11	0	0.00	100	28.78	28.55	-100	4,866	-2.05%
2020/09/09	0	0.00	62	29.05	29.30	-62	5,069	-1.22%
2020/09/08	2	29.25	0	0.00	29.30	2	5,150	0.04%
2020/09/07	0	0.00	60	29.50	29.30	-60	5,260	-1.14%
2020/09/02	0	0.00	2	29.40	29.40	-2	5,595	-0.04%
2020/09/01	2	29.15	0	0.00	29.15	2	5,690	0.04%
2020/08/31	1	29.20	0	0.00	29.10	1	5,780	0.02%
2020/08/28	20	29.48	0	0.00	29.40	20	5,920	0.34%
2020/08/27	0	0.00	50	30.00	29.65	-50	6,192	-0.81%
2020/08/19	1	31.00	0	0.00	30.60	1	7,002	0.01%
2020/08/17	2	31.90	0	0.00	31.95	2	6,996	0.03%
2020/08/12	0	32.10	2	32.35	32.15	-2	7,191	-0.03%
2020/08/10	0	0.00	6	32.50	32.15	-6	7,257	-0.08%
2020/08/03	1	32.10	0	0.00	31.95	1	7,742	0.01%
2020/07/31	5	32.15	0	0.00	31.90	5	8,030	0.06%
2020/07/30	0	0.00	1	32.00	32.00	-1	8,114	-0.01%
2020/07/28	1	30.55	0	0.00	30.35	1	8,465	0.01%
2020/07/24	3	31.55	0	0.00	31.45	3	8,488	0.04%
2020/07/23	1	32.40	3	32.35	32.35	-2	8,495	-0.02%
2020/07/20	1	31.35	0	0.00	31.65	1	8,689	0.01%
2020/07/17	0	0.00	3	32.13	31.75	-3	8,692	-0.03%
2020/07/16	4	32.44	0	0.00	32.15	4	8,729	0.05%
2020/07/13	1	32.75	0	0.00	32.80	1	8,851	0.01%
2020/07/09	0	0.00	1	33.40	32.90	-1	8,967	-0.01%
2020/07/08	1	33.25	2	33.15	33.30	-1	8,993	-0.01%
2020/07/07	0	0.00	3	33.90	33.65	-3	9,043	-0.03%
2020/07/06	12	34.11	9	34.31	34.00	3	9,022	0.03%
2020/07/03	2	33.30	2	33.43	33.40	0	8,798	0.00%
2020/07/01	5	32.15	0	0.00	31.60	5	8,715	0.06%
2020/06/30	0	0.00	1	33.65	33.80	-1	8,505	-0.01%
2020/06/29	1	33.50	0	0.00	33.50	1	8,367	0.01%
2020/06/23	0	0.00	1	33.90	33.85	-1	8,358	-0.01%
2020/06/19	0	0.00	2	34.40	34.80	-2	8,473	-0.02%
2020/06/18	0	0.00	1	33.95	34.50	-1	8,355	-0.01%
2020/06/17	3	33.87	0	0.00	33.75	3	8,233	0.04%
2020/06/16	0	0.00	22	33.41	33.60	-22	8,204	-0.27%
2020/06/15	10	32.75	1	32.55	32.55	9	8,277	0.11%
2020/06/12	1	33.20	1	33.25	33.25	0	8,262	0.00%
2020/06/11	0	0.00	2	33.55	33.45	-2	8,238	-0.02%
2020/06/09	12	33.15	1	33.15	33.10	11	8,205	0.13%
2020/06/05	0	0.00	3	33.43	33.35	-3	8,602	-0.03%
2020/06/04	2	32.95	0	0.00	32.90	2	8,829	0.02%
2020/06/03	50	33.30	0	0.00	33.25	50	8,871	0.56%
2020/06/02	5	34.10	9	34.12	34.05	-4	8,641	-0.05%
2020/05/29	0	0.00	1	31.30	30.90	-1	7,960	-0.01%
2020/05/28	1	31.55	10	31.25	30.90	-9	7,960	-0.11%
2020/05/26	1	31.40	0	0.00	31.35	1	7,928	0.01%
2020/05/25	0	0.00	1	31.10	31.50	-1	7,894	-0.01%
2020/05/21	10	31.95	0	0.00	32.05	10	7,858	0.13%
2020/05/18	2	30.30	0	0.00	30.25	2	7,642	0.03%
2020/05/11	0	0.00	6	32.73	32.55	-6	7,377	-0.08%
2020/05/08	30	31.85	56	32.09	32.20	-26	7,245	-0.36%
2020/05/07	51	32.00	1	31.85	31.60	50	7,055	0.71%
2020/05/05	35	31.69	0	0.00	32.00	35	6,687	0.52%
2020/05/04	0	0.00	6	31.60	31.50	-6	6,462	-0.09%
2020/04/30	0	0.00	7	30.60	30.70	-7	6,301	-0.11%
2020/04/29	35	30.25	0	0.00	30.15	35	6,271	0.56%
2020/04/28	6	30.16	0	0.00	30.10	6	6,275	0.10%
2020/04/27	6	30.30	6	30.37	30.35	0	6,328	0.00%
2020/04/24	1	29.20	0	0.00	29.30	1	6,208	0.02%
2020/04/23	0	0.00	2	28.83	28.55	-2	6,138	-0.03%
2020/04/21	1	28.90	3	29.48	28.60	-2	6,050	-0.03%
2020/04/20	3	29.28	1	29.30	29.30	2	5,994	0.03%
2020/04/16	35	29.20	1	29.25	29.25	34	5,879	0.58%
2020/04/15	20	29.51	39	29.40	29.60	-19	5,868	-0.32%
2020/04/14	103	28.34	0	0.00	28.55	103	5,710	1.80%	大買/鉅額交易
2020/04/13	10	28.10	4	27.90	27.90	6	5,703	0.11%
2020/04/10	11	28.50	1	29.10	28.45	10	5,665	0.18%
2020/04/09	2	28.73	0	0.00	29.25	2	5,567	0.04%
2020/04/08	20	27.82	20	27.85	28.35	0	5,455	0.00%
2020/04/07	4.3	27.21	0	0.00	27.55	4.3	5,460	0.08%
2020/04/06	0	26.90	0	0.00	26.75	0	5,338	0.00%
2020/03/27	2	26.75	1	26.60	26.15	1	5,279	0.02%
2020/03/25	1	26.55	2	26.85	26.55	-1	5,159	-0.02%
2020/03/24	1	25.95	0	0.00	25.80	1	5,009	0.02%
2020/03/20	2	25.45	0	0.00	25.95	2	5,061	0.04%
2020/03/19	0	0.00	1	22.75	24.30	-1	4,986	-0.02%
2020/03/17	1	25.50	0	0.00	25.45	1	4,949	0.02%
2020/03/16	1	27.15	0	0.00	25.50	1	4,935	0.02%
2020/03/13	1	25.90	0	0.00	26.95	1	4,851	0.02%
2020/03/12	3	28.40	5	28.52	28.10	-2	4,697	-0.04%
2020/03/11	7	31.75	2	31.55	29.80	5	4,571	0.11%
2020/03/10	2	30.90	1	30.55	32.50	1	4,266	0.02%
2020/03/09	1	31.15	0	0.00	30.70	1	4,076	0.02%
2020/03/05	2	30.00	0	0.00	30.10	2	3,952	0.05%
2020/03/03	1	29.80	0	0.00	30.00	1	4,069	0.02%
2020/02/25	0	0.00	1	30.35	30.65	-1	4,183	-0.02%
2020/02/24	2	31.05	0	0.00	31.00	2	4,323	0.05%
2020/02/21	4	31.00	2	30.95	30.85	2	4,351	0.05%
2020/02/19	0	0.00	2	31.10	31.10	-2	4,564	-0.04%
2020/02/17	0	0.00	2	30.80	30.75	-2	5,074	-0.04%
2020/02/12	4	30.65	2	30.75	30.75	2	6,180	0.03%
2020/02/10	2	30.15	0	0.00	30.00	2	7,657	0.03%
2020/02/07	0	0.00	8	30.15	30.00	-8	7,673	-0.10%
2020/02/04	5	29.47	0	0.00	29.55	5	7,664	0.07%
2020/01/30	2	30.50	0	0.00	29.95	2	7,627	0.03%
2020/01/09	0	0.00	19	34.15	34.25	-19	7,821	-0.24%
2020/01/06	19	33.44	68	33.90	33.40	-49	8,007	-0.61%
2019/12/31	10	34.32	0	0.00	34.25	10	8,043	0.12%
2019/12/30	1	34.90	0	0.00	35.10	1	7,973	0.01%
2019/12/27	0	0.00	1	35.30	35.30	-1	7,972	-0.01%
2019/12/26	1	34.50	0	0.00	34.40	1	7,974	0.01%
2019/12/24	0.2	34.50	0	0.00	34.60	0.2	8,197	0.00%
2019/12/23	30	35.40	0	0.00	35.20	30	8,229	0.36%
2019/12/20	32	35.57	0	0.00	35.20	32	8,280	0.39%
2019/12/17	0	0.00	1	36.05	36.25	-1	8,288	-0.01%
2019/12/13	1	35.55	4	36.09	35.30	-3	8,241	-0.04%
2019/12/12	0	0.00	7	35.59	35.85	-7	8,124	-0.09%
2019/12/11	0	0.00	61	35.60	35.45	-61	8,152	-0.75%
2019/12/09	0	0.00	2	35.30	35.15	-2	8,308	-0.02%
2019/12/05	3	34.97	1	34.85	35.20	2	8,441	0.02%
2019/12/03	0	0.00	3	34.20	34.20	-3	8,557	-0.04%
2019/12/02	0	0.00	7	33.56	34.00	-7	8,711	-0.08%
2019/11/29	63	34.48	1	34.60	34.25	62	8,695	0.71%
2019/11/28	5	35.25	0	0.00	35.20	5	8,632	0.06%
2019/11/25	2	35.60	0	0.00	35.65	2	8,679	0.02%
2019/11/21	2	35.78	2	35.98	36.00	0	8,769	0.00%
2019/11/20	2	36.35	4	36.63	36.95	-2	8,683	-0.02%
2019/11/19	40	36.60	40	36.95	37.10	0	8,699	0.00%
2019/11/18	4	37.00	3	36.80	36.75	1	8,677	0.01%
2019/11/15	5	37.69	3	36.95	36.25	2	8,639	0.02%
2019/11/14	6	36.88	3	37.35	36.70	3	8,431	0.04%
2019/11/13	5	38.15	0	0.00	37.80	5	8,297	0.06%
2019/11/12	5	37.88	9	37.77	38.00	-4	8,142	-0.05%
2019/11/11	1	35.35	9	35.62	35.95	-8	7,823	-0.10%
2019/11/08	91	33.91	87	35.01	35.80	4	7,792	0.05%
2019/11/07	4	32.73	2	32.98	33.40	2	7,242	0.03%
2019/11/01	1	30.45	0	0.00	30.55	1	7,566	0.01%
2019/10/24	1	31.70	0	0.00	31.70	1	8,071	0.01%
2019/10/21	0	0.00	1	31.00	31.00	-1	8,206	-0.01%
2019/10/18	0	0.00	1	31.75	31.75	-1	8,207	-0.01%
2019/10/16	1	30.65	5	30.65	30.80	-4	8,214	-0.05%
2019/10/15	9	30.44	1	30.35	30.65	8	8,252	0.10%
2019/10/14	0	0.00	2	32.03	31.90	-2	8,173	-0.02%
2019/10/09	1	32.15	0	0.00	32.30	1	8,148	0.01%
2019/10/01	2	32.90	0	0.00	32.95	2	8,163	0.02%
2019/09/27	6	31.82	7	31.55	31.55	-1	8,072	-0.01%
2019/09/26	0	0.00	2	33.45	33.45	-2	7,933	-0.03%
2019/09/19	4	32.90	0	0.00	33.10	4	7,870	0.05%
2019/09/17	0	0.00	1.7	32.83	32.80	-1.7	7,767	-0.02%
2019/09/16	0	0.00	1	33.50	33.40	-1	7,735	-0.01%
2019/09/11	0	0.00	1.5	33.22	33.45	-1.5	7,566	-0.02%
2019/09/10	0	0.00	3	32.32	32.50	-3	7,436	-0.04%
2019/09/09	1	33.40	1	32.40	32.65	0	7,367	0.00%
2019/09/06	0	0.00	6	32.88	32.90	-6	7,200	-0.08%
2019/09/05	1	32.60	6	32.50	32.50	-5	7,044	-0.07%
2019/09/04	22	31.54	28	32.11	32.15	-6	6,853	-0.09%
2019/09/03	2	31.20	45	31.20	31.20	-43	6,666	-0.65%
2019/09/02	0.6	31.00	6	31.17	31.20	-5.4	6,637	-0.08%
2019/08/30	1	30.85	0	0.00	30.80	1	6,613	0.02%
2019/08/29	0	0.00	1	30.75	30.70	-1	6,570	-0.02%
2019/08/27	2	30.93	10	30.81	30.70	-8	6,492	-0.12%
2019/08/26	3	30.27	2	30.50	30.25	1	6,376	0.02%
2019/08/23	0	0.00	2	30.25	30.00	-2	6,289	-0.03%
2019/08/22	50	30.79	24	30.71	30.55	26	6,232	0.42%
2019/08/20	0	0.00	40.5	30.62	30.60	-40.5	6,373	-0.64%
2019/08/19	10	30.25	21	30.20	30.15	-11	6,273	-0.18%
2019/08/16	3	29.67	0	0.00	29.60	3	6,315	0.05%
2019/08/15	40	29.28	0	0.00	29.40	40	6,208	0.64%
2019/08/14	1	30.25	0	0.00	29.10	1	6,132	0.02%
2019/08/13	31	30.11	5.7	30.40	29.60	25.3	6,004	0.42%
2019/08/12	4	30.78	42	30.67	31.50	-38	5,745	-0.66%
2019/08/08	0	0.00	38	28.70	28.95	-38	5,320	-0.71%
2019/08/07	60	28.10	4	28.31	27.70	56	5,099	1.10%
2019/08/06	1	28.20	5	28.08	28.25	-4	4,788	-0.08%
2019/08/05	1	28.65	2	28.60	28.45	-1	4,690	-0.02%
2019/08/02	0	0.00	1	28.10	27.80	-1	4,576	-0.02%
2019/08/01	0	0.00	2	28.80	28.80	-2	4,498	-0.04%
2019/07/31	0	0.00	4	29.05	28.65	-4	4,485	-0.09%
2019/07/30	0	0.00	3	28.45	28.20	-3	4,404	-0.07%
2019/07/29	5	28.56	2	28.53	28.65	3	4,356	0.07%
2019/07/26	0	0.00	2.5	28.13	28.20	-2.5	4,290	-0.06%
2019/07/25	7	27.94	24	28.05	28.05	-17	4,201	-0.40%
2019/07/24	1	27.55	16	27.47	27.55	-15	4,103	-0.37%
2019/07/23	10	26.90	18	26.94	26.95	-8	4,053	-0.20%
2019/07/22	0	0.00	2	26.60	26.65	-2	3,997	-0.05%
2019/07/18	0	0.00	3	26.10	26.10	-3	3,956	-0.08%
2019/07/17	2	26.00	0	0.00	25.90	2	3,955	0.05%
2019/07/12	1	25.40	1	25.40	25.30	0	3,958	0.00%
2019/07/09	14	24.91	0	0.00	24.85	14	4,023	0.35%
2019/07/08	1	24.50	0	0.00	24.90	1	4,155	0.02%
2019/07/02	0	0.00	3	24.55	24.70	-3	5,103	-0.06%
2019/07/01	1	24.35	0	0.00	24.50	1	5,257	0.02%
2019/06/28	2	23.85	0	0.00	23.85	2	5,282	0.04%
2019/06/27	0	0.00	6	24.33	24.30	-6	5,388	-0.11%
2019/06/25	0	0.00	2	23.85	23.85	-2	5,463	-0.04%
2019/06/19	1	24.00	11	23.78	23.95	-10	6,047	-0.17%
2019/06/18	2	23.55	0	0.00	23.40	2	6,351	0.03%
2019/06/17	7	23.54	0	0.00	23.45	7	6,867	0.10%
2019/06/14	3	23.60	0	0.00	23.55	3	7,132	0.04%
2019/06/12	10	23.60	0	0.00	23.75	10	7,272	0.14%
2019/06/11	1	23.80	0	0.00	23.70	1	7,374	0.01%
2019/06/10	1	23.45	2	23.80	23.65	-1	7,424	-0.01%
2019/06/06	23	23.45	0	0.00	23.35	23	7,564	0.30%
2019/05/31	0	0.00	10	23.13	23.30	-10	8,267	-0.12%
2019/05/27	14	22.59	2	22.35	22.35	12	8,381	0.14%
2019/05/23	4	23.69	0	0.00	23.40	4	8,245	0.05%
2019/05/22	0.1	24.55	1	24.65	24.55	-0.9	8,131	-0.01%
2019/05/21	1	24.25	0	0.00	24.15	1	8,123	0.01%
2019/05/20	4	24.26	1	24.21	24.20	3	8,099	0.04%
2019/05/17	4	25.51	2	25.30	24.90	2	8,034	0.02%
2019/05/16	1	26.00	0	0.00	26.10	1	7,976	0.01%
2019/05/15	0.3	26.30	0	0.00	26.40	0.3	7,973	0.00%
2019/05/10	1	25.85	0	0.00	25.95	1	7,966	0.01%
2019/05/09	3	26.33	2	26.35	25.95	1	7,945	0.01%
2019/05/08	0	26.50	0	0.00	26.45	0	7,903	0.00%
2019/05/07	3	26.70	3	26.75	26.95	0	7,867	0.00%
2019/05/06	1	26.40	0	0.00	26.20	1	7,826	0.01%
2019/05/03	0	0.00	1	27.20	27.35	-1	7,787	-0.01%
2019/05/02	1	26.90	0	0.00	27.10	1	7,744	0.01%
2019/04/30	0	0.00	2	26.85	26.90	-2	7,734	-0.03%
2019/04/29	3	26.58	0	0.00	26.70	3	7,722	0.04%
2019/04/26	2	26.85	0	0.00	27.00	2	7,663	0.03%
2019/04/25	10	27.25	1	27.25	27.15	9	7,644	0.12%
2019/04/24	1	27.00	0.6	26.85	26.85	0.4	7,630	0.00%
2019/04/23	2	26.88	0	0.00	27.35	2	7,597	0.03%
2019/04/22	3	27.27	0	0.00	27.10	3	7,548	0.04%
2019/04/19	7	27.19	0	0.00	27.55	7	7,499	0.09%
2019/04/18	0.5	26.70	7	26.96	26.70	-6.5	7,487	-0.09%
2019/04/16	3	27.50	10	27.60	27.60	-7	7,380	-0.09%
2019/04/15	7	27.57	2	27.60	27.75	5	7,365	0.07%
2019/04/12	3	27.70	3	27.75	27.45	0	7,359	0.00%
2019/04/11	2	28.60	0.8	28.10	28.30	1.2	7,239	0.02%
2019/04/10	5	28.75	41	28.86	29.20	-36	7,017	-0.51%
2019/04/09	5	28.45	6	28.77	29.05	-1	6,887	-0.01%
2019/04/08	1.5	27.58	40	28.04	27.90	-38.5	6,616	-0.58%
2019/04/03	0	0.00	2	27.28	27.20	-2	6,382	-0.03%
2019/04/02	3	26.98	0	0.00	26.70	3	6,251	0.05%
2019/04/01	2	26.40	10.5	26.70	26.90	-8.5	6,185	-0.14%
2019/03/29	0	0.00	0.8	26.15	26.20	-0.8	6,052	-0.01%
2019/03/28	0	0.00	1.8	26.16	26.10	-1.8	6,048	-0.03%
2019/03/27	20	26.20	0	0.00	26.45	20	6,038	0.33%
2019/03/26	57	27.39	13	26.93	26.60	44	6,024	0.73%
2019/03/25	12	26.95	1	27.20	26.95	11	5,894	0.19%
2019/03/22	1	27.25	7	27.30	26.95	-6	5,890	-0.10%
2019/03/21	11	27.11	7	27.20	26.95	4	5,757	0.07%
2019/03/20	1	26.55	19	26.47	26.45	-18	5,487	-0.33%
2019/03/19	0	0.00	18	25.17	25.20	-18	5,169	-0.35%
2019/03/18	0	0.00	2	24.50	24.50	-2	4,987	-0.04%
2019/03/15	0	0.00	6	24.17	24.30	-6	4,960	-0.12%
2019/03/14	16	23.97	1	23.90	23.90	15	4,976	0.30%
2019/03/13	9	24.26	3	24.10	24.10	6	4,987	0.12%
2019/03/12	4.3	24.28	0	0.00	24.20	4.3	5,001	0.09%
2019/03/11	11	24.52	0	0.00	24.55	11	4,931	0.22%
2019/03/08	9	24.48	6	24.71	24.60	3	5,016	0.06%
2019/03/07	1	26.10	4.3	26.41	26.70	-3.3	4,585	-0.07%
2019/03/06	8	26.34	4	26.00	25.90	4	4,513	0.09%
2019/03/05	21	26.47	5	26.17	25.95	16	4,473	0.36%
2019/02/27	0	25.40	0	0.00	25.55	0	4,320	0.00%
2019/02/26	0	0.00	6	25.50	25.50	-6	4,380	-0.14%
2019/02/22	0	0.00	1	25.35	25.20	-1	4,471	-0.02%
2019/02/20	0	0.00	0	25.35	25.40	0	4,740	0.00%
2019/01/15	0	0.00	1	24.50	24.55	-1	6,861	-0.01%
2019/01/14	0.3	24.40	0	0.00	24.30	0.3	6,976	0.00%
2019/01/10	1	24.45	0	0.00	24.05	1	7,215	0.01%
2019/01/04	0	0.00	5	25.12	25.20	-5	7,669	-0.07%
2018/12/28	4	25.80	1	26.10	26.10	3	7,853	0.04%
2018/12/25	1	25.45	0	0.00	25.55	1	8,178	0.01%
2018/12/20	1	25.50	0	0.00	25.70	1	8,950	0.01%
2018/12/19	1	26.10	0	0.00	26.30	1	9,065	0.01%
2018/12/18	1	26.30	0	0.00	26.10	1	9,068	0.01%
2018/12/17	2	26.58	0	0.00	26.30	2	9,002	0.02%
2018/12/14	3	27.07	0	0.00	27.05	3	8,877	0.03%
2018/12/12	1	28.25	12	28.70	28.30	-11	8,790	-0.13%
2018/12/11	2	27.18	0	0.00	27.75	2	8,667	0.02%
2018/12/10	1	27.00	0	0.00	27.50	1	8,747	0.01%
2018/12/07	4	27.81	4	27.64	27.30	0	8,732	0.00%
2018/12/06	10	27.50	0	0.00	27.60	10	8,638	0.12%
2018/11/30	0	0.00	1	27.20	27.30	-1	8,115	-0.01%
2018/11/27	0	0.00	4	26.85	26.85	-4	7,892	-0.05%
2018/11/23	0	0.00	1	26.15	25.70	-1	7,765	-0.01%
2018/11/20	1	27.00	1	27.10	26.55	0	7,541	0.00%
2018/11/19	6	26.81	6	26.59	26.75	0	7,343	0.00%
2018/11/15	0	0.00	1	26.90	26.90	-1	7,149	-0.01%
2018/11/13	0.1	27.00	1	26.95	27.20	-0.9	7,135	-0.01%
2018/11/12	0	0.00	2	26.75	26.80	-2	7,010	-0.03%
2018/11/09	0.1	26.00	13	26.17	26.15	-12.9	6,859	-0.19%
2018/11/08	1	26.00	4	26.04	25.80	-3	6,755	-0.04%
2018/11/07	3	25.35	0	0.00	25.40	3	6,632	0.05%
2018/11/06	1	25.30	4	25.50	25.25	-3	6,595	-0.05%
2018/11/05	1.2	25.08	2	24.45	25.10	-0.8	6,425	-0.01%
2018/11/02	1	23.95	3.7	24.46	24.60	-2.7	6,305	-0.04%
2018/11/01	1	22.10	3.8	23.10	23.45	-2.8	6,071	-0.05%
2018/10/31	1	21.35	1	21.20	21.35	0	5,914	0.00%
2018/10/30	2.5	20.54	1	20.30	20.20	1.5	5,841	0.02%
2018/10/29	2	23.43	1	23.15	22.35	1	5,637	0.02%
2018/10/26	0	0.00	2	23.35	23.35	-2	5,586	-0.04%
2018/10/17	0	0.00	8	23.49	23.50	-8	5,384	-0.15%
2018/10/16	1	22.80	1	23.40	22.85	0	5,212	0.00%
2018/10/15	3	23.68	3	23.85	23.60	0	5,116	0.00%
2018/10/11	1	21.95	0	0.00	22.50	1	4,911	0.02%
2018/10/09	0	0.00	10	23.50	23.60	-10	4,725	-0.21%
2018/10/08	10	22.80	5	23.20	23.25	5	4,622	0.11%
2018/10/05	0	0.00	1	23.55	22.60	-1	4,572	-0.02%
2018/10/04	1	24.35	2	24.03	24.10	-1	4,445	-0.02%
2018/10/03	0	0.00	6	24.15	24.25	-6	4,271	-0.14%
2018/10/02	2	23.73	2	23.88	23.65	0	4,050	0.00%
2018/10/01	0	0.00	1	24.00	23.80	-1	3,895	-0.03%
2018/09/28	0	0.00	4	23.53	23.65	-4	3,853	-0.10%
2018/09/27	2	23.50	4	23.24	23.50	-2	3,837	-0.05%
2018/09/26	2	23.75	3.5	24.14	23.45	-1.5	3,783	-0.04%
2018/09/25	0	0.00	5	23.90	23.90	-5	3,659	-0.14%
2018/09/21	4	23.15	8	23.32	23.40	-4	3,469	-0.12%
2018/09/20	0	0.00	1	22.95	22.85	-1	3,252	-0.03%
2018/09/19	1	23.00	11.5	22.94	22.85	-10.5	3,122	-0.34%
2018/09/18	2	22.73	26	22.62	22.60	-24	3,030	-0.79%
2018/09/17	0	0.00	1	21.05	21.90	-1	2,783	-0.04%
2018/09/14	1	20.35	2	20.30	20.35	-1	2,841	-0.04%
2018/09/13	0	0.00	3	19.90	20.05	-3	3,146	-0.10%
2018/09/11	2	20.15	0	0.00	20.40	2	3,205	0.06%
2018/09/07	1	21.50	0	0.00	20.85	1	3,315	0.03%
2018/09/06	4	21.79	0	0.00	21.60	4	3,284	0.12%
2018/08/29	1	21.15	0	0.00	21.15	1	3,491	0.03%
2018/08/27	0	0.00	1	21.15	21.15	-1	3,661	-0.03%
2018/08/21	1	21.05	0	0.00	21.05	1	3,919	0.03%
2018/08/17	1	21.40	0	0.00	21.00	1	4,022	0.02%
2018/08/16	1	21.00	0	0.00	21.25	1	4,048	0.02%
2018/08/15	2	21.60	1	21.55	21.40	1	4,052	0.02%
2018/08/13	6	21.96	0	0.00	21.75	6	4,299	0.14%
2018/08/10	3	22.63	0	0.00	22.60	3	4,250	0.07%
2018/08/09	0	0.00	4	23.15	23.00	-4	4,234	-0.09%
2018/08/07	4.5	23.27	5	23.30	23.25	-0.5	4,288	-0.01%
2018/08/06	0	0.00	3	23.05	23.00	-3	4,307	-0.07%
2018/08/03	0	0.00	1	22.50	22.70	-1	4,332	-0.02%
2018/07/26	0	0.00	1	22.45	22.30	-1	4,850	-0.02%
2018/07/24	1	22.25	0	0.00	22.30	1	4,953	0.02%
2018/07/19	0	0.00	2	22.75	22.75	-2	5,139	-0.04%
2018/07/18	0	0.00	1	22.60	22.40	-1	5,194	-0.02%
2018/07/12	0	0.00	5	22.44	22.35	-5	5,446	-0.09%
2018/07/06	1	21.00	0	0.00	21.30	1	5,541	0.02%
2018/07/05	4	21.60	0	0.00	21.30	4	5,561	0.07%
2018/07/03	6	22.60	0	0.00	22.55	6	5,535	0.11%
2018/07/02	1	23.00	9	23.05	23.10	-8	5,542	-0.14%
2018/06/29	2	23.55	2	23.38	23.05	0	5,572	0.00%
2018/06/27	6	23.58	2	23.45	23.30	4	5,630	0.07%
2018/06/26	10	23.22	0	0.00	23.55	10	5,699	0.18%
2018/06/25	17	23.94	8	24.11	23.55	9	5,702	0.16%
2018/06/22	0	0.00	5	23.90	24.80	-5	5,558	-0.09%
2018/06/21	0	0.00	2	22.10	23.00	-2	5,293	-0.04%
2018/06/20	2	22.18	0	0.00	22.15	2	5,330	0.04%
2018/06/15	2	22.83	1	22.85	23.20	1	5,359	0.02%
2018/06/14	2	22.63	0	0.00	22.60	2	5,320	0.04%
2018/06/11	0	0.00	1	23.05	22.95	-1	5,675	-0.02%
2018/06/07	0.5	22.80	10	22.94	22.75	-9.5	5,763	-0.16%
2018/06/06	0	0.00	2	22.60	22.65	-2	5,743	-0.03%
2018/05/31	1	22.00	1	21.95	22.00	0	5,661	0.00%
2018/05/30	6	22.01	0	0.00	22.00	6	5,602	0.11%
2018/05/29	0	0.00	5	22.15	22.20	-5	5,563	-0.09%
2018/05/22	6	21.99	0	0.00	21.60	6	5,416	0.11%
2018/05/18	1	20.60	0	0.00	20.75	1	5,210	0.02%
2018/05/17	1	21.00	0	0.00	20.75	1	5,240	0.02%
2018/05/16	2	21.15	0	0.00	21.00	2	5,247	0.04%
2018/05/14	1	21.45	0	0.00	21.40	1	5,442	0.02%
2018/05/08	1	21.90	1	21.95	22.05	0	5,160	0.00%
2018/04/26	0	0.00	6	20.40	20.30	-6	5,077	-0.12%
2018/04/25	0	0.00	11	20.38	20.55	-11	5,055	-0.22%
2018/04/23	1	22.05	0	0.00	22.05	1	4,942	0.02%
2018/04/20	2	22.10	2	22.05	22.05	0	5,095	0.00%
2018/04/19	5	22.19	0	0.00	22.30	5	5,031	0.10%
2018/04/18	5	22.68	0	0.00	22.60	5	4,983	0.10%
2018/04/17	5	22.77	2	22.75	22.70	3	4,968	0.06%
2018/04/12	1	23.25	0	0.00	23.40	1	4,968	0.02%
2018/04/10	2	23.43	0	0.00	23.35	2	5,091	0.04%
2018/03/31	1	24.00	0	0.00	24.05	1	5,160	0.02%
2018/03/30	4	23.76	2	23.83	23.85	2	5,157	0.04%
2018/03/29	4	23.00	1	23.45	23.05	3	5,105	0.06%
2018/03/27	1	23.70	1	23.60	23.50	0	4,916	0.00%
2018/03/26	4	23.49	0	0.00	23.40	4	4,863	0.08%
2018/03/23	7	23.61	13	23.47	23.70	-6	4,814	-0.12%
2018/03/22	1	24.55	1	24.50	24.35	0	4,761	0.00%
2018/03/21	4	24.80	0	0.00	24.65	4	4,805	0.08%
2018/03/20	3	24.88	0	0.00	24.85	3	5,135	0.06%
2018/03/19	1	25.10	0	0.00	25.05	1	5,212	0.02%
2018/03/16	15	25.91	0	0.00	25.70	15	5,125	0.29%
2018/03/15	2	25.90	0	0.00	25.80	2	4,877	0.04%
2018/03/14	0	0.00	4	26.20	26.10	-4	5,124	-0.08%
2018/03/12	3	26.17	0	0.00	26.50	3	5,211	0.06%
2018/03/09	2	25.70	16	25.73	26.05	-14	5,250	-0.27%
2018/03/08	3	25.60	0	0.00	25.55	3	5,441	0.06%
2018/03/07	2	25.10	0	0.00	25.15	2	5,552	0.04%
2018/03/02	4	25.38	0	0.00	25.40	4	6,230	0.06%
2018/03/01	1	25.55	0	0.00	25.55	1	6,259	0.02%
2018/02/26	0	0.00	1	25.45	25.10	-1	6,422	-0.02%
2018/02/09	18	23.80	18	22.71	23.80	0	6,734	0.00%
2018/02/08	1	24.50	2	24.50	24.30	-1	6,911	-0.01%
2018/02/07	16	24.30	16	24.49	24.50	0	7,146	0.00%
2018/02/06	16	23.67	19	24.99	23.75	-3	7,212	-0.04%
2018/02/05	3	25.97	0	0.00	26.15	3	7,178	0.04%
2018/02/01	0	0.00	5	26.65	26.60	-5	7,511	-0.07%
2018/01/30	2	26.95	0	0.00	26.90	2	7,702	0.03%
2018/01/29	10	26.70	10	26.90	26.75	0	7,807	0.00%
2018/01/25	3	26.87	0	0.00	26.85	3	8,491	0.04%
2018/01/17	0	0.00	2	27.05	27.05	-2	9,505	-0.02%
2018/01/16	12	27.09	0	0.00	27.30	12	9,568	0.13%
2018/01/10	4	26.15	0	0.00	26.05	4	9,769	0.04%
2018/01/09	4	26.78	0	0.00	26.75	4	9,912	0.04%
2018/01/08	2	26.90	0	0.00	26.85	2	10,189	0.02%
2018/01/03	0	0.00	4	26.80	26.65	-4	11,278	-0.04%
2018/01/02	0	0.00	2	26.50	26.40	-2	12,507	-0.02%