南茂 (8150)-華南永昌-朴子券商分點個股進出

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
45.75
漲跌
▲1.10
漲幅
+2.46%
成交量
8,721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－華南永昌-朴子券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-朴子券商分點個股進出
華南永昌-朴子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
2024/05/22	2	44.65	25	44.75	45.75	-23	5,202	-0.44%
2024/05/20	5	44.15	1	43.60	43.85	4	5,027	0.08%
2024/05/17	2	43.30	0	0.00	43.20	2	4,908	0.04%
2024/05/16	2	43.75	0	0.00	43.65	2	4,821	0.04%
2024/05/15	25	43.59	0	0.00	43.45	25	4,826	0.52%
2024/05/14	1	43.55	0	0.00	43.45	1	4,860	0.02%
2024/05/13	2	43.15	0	0.00	42.90	2	4,828	0.04%
2024/05/10	6	43.63	1	43.40	43.40	5	4,785	0.10%
2024/05/09	0	0.00	0.1	45.65	45.20	-0.1	4,670	0.00%
2024/05/07	0	0.00	0.1	45.80	45.60	-0.1	4,603	0.00%
2024/05/06	0	0.00	1	45.50	45.40	-1	4,562	-0.02%
2024/04/30	2	46.03	0	0.00	45.90	2	4,527	0.04%
2024/04/25	2	46.60	3	46.77	46.20	-1	4,678	-0.02%
2024/04/23	1	45.50	0	0.00	45.85	1	4,714	0.02%
2024/04/19	2	45.65	1	46.30	45.65	1	4,735	0.02%
2024/04/08	1	48.65	1	48.95	48.65	0	4,773	0.00%
2024/04/03	1	48.95	0	0.00	49.25	1	4,736	0.02%
2024/03/29	2	49.43	3	50.02	50.00	-1	4,671	-0.02%
2024/03/28	8	51.51	0	0.00	51.00	8	4,426	0.18%
2024/03/27	1	48.05	1	50.30	50.70	0	4,216	0.00%
2024/03/26	1	49.05	2.2	48.29	48.40	-1.2	4,105	-0.03%
2024/03/25	3	49.52	1	50.10	49.95	2	4,057	0.05%
2024/03/22	1	50.30	1.1	50.62	50.90	-0.1	4,012	0.00%
2024/03/21	0	0.00	1	50.40	51.00	-1	3,964	-0.03%
2024/03/20	0.1	50.00	16	50.89	50.10	-15.9	3,935	-0.41%
2024/03/19	0.1	49.85	1	49.80	49.75	-0.9	3,747	-0.02%
2024/03/18	0	0.00	1	48.70	48.65	-1	3,715	-0.03%
2024/03/15	1	47.00	2	46.95	47.65	-1	3,704	-0.03%
2024/03/12	0	0.00	1	48.05	48.10	-1	3,660	-0.03%
2024/03/08	12	47.25	2	47.73	46.90	10	3,605	0.28%
2024/03/07	2	46.43	4	46.96	47.15	-2	3,582	-0.06%
2024/03/06	6	45.70	3	46.05	46.65	3	3,501	0.09%
2024/03/04	1.2	45.19	8	45.22	45.10	-6.8	3,411	-0.20%
2024/03/01	7	44.27	0	0.00	43.95	7	3,303	0.21%
2024/02/29	3	44.08	1	44.30	44.10	2	3,258	0.06%
2024/02/23	4	43.14	3	43.48	43.25	1	3,197	0.03%
2024/02/22	1	43.85	0	0.00	44.00	1	3,140	0.03%
2024/02/20	0	0.00	1	43.65	43.50	-1	3,101	-0.03%
2024/02/19	5	43.50	0	0.00	43.60	5	3,098	0.16%
2024/02/15	0	0.00	1.3	43.86	43.65	-1.3	3,104	-0.04%
2024/02/05	0	0.00	1	41.55	41.70	-1	3,058	-0.03%
2024/02/02	1	41.95	0	0.00	41.95	1	3,094	0.03%
2024/02/01	1	42.35	0	0.00	42.25	1	3,111	0.03%
2024/01/29	1	42.05	0	0.00	42.25	1	3,291	0.03%
2024/01/24	0	0.00	2	43.55	43.15	-2	3,620	-0.06%
2024/01/23	0	0.00	4	43.20	43.10	-4	3,637	-0.11%
2024/01/22	1	44.25	0	0.00	43.95	1	3,630	0.03%
2024/01/19	1	43.90	1	44.15	43.70	0	3,632	0.00%
2024/01/17	0	0.00	0.1	43.00	43.00	-0.1	3,746	0.00%
2024/01/12	0	0.00	1	43.30	42.80	-1	4,073	-0.02%
2024/01/11	0	0.00	2	43.35	43.50	-2	3,950	-0.05%
2024/01/10	1.3	41.63	0	0.00	41.85	1.3	3,866	0.03%
2024/01/05	1	41.50	0	0.00	41.40	1	3,859	0.03%
2024/01/02	1	42.05	0	0.00	42.00	1	3,839	0.03%
2023/12/29	1	42.55	0	0.00	42.25	1	3,828	0.03%
2023/12/27	0	0.00	1	43.70	43.70	-1	3,799	-0.03%
2023/12/21	1	41.75	1	42.60	42.45	0	3,729	0.00%
2023/12/20	1	42.10	11	42.40	42.45	-10	3,712	-0.27%
2023/12/19	1	43.10	0	0.00	42.90	1	3,654	0.03%
2023/12/15	0	0.00	1	44.25	43.10	-1	3,550	-0.03%
2023/12/13	0	0.00	2	42.45	43.15	-2	3,404	-0.06%
2023/12/12	0	0.00	2	42.80	42.45	-2	3,348	-0.06%
2023/12/11	3	42.45	0	0.00	42.40	3	3,319	0.09%
2023/12/08	6	42.61	3	42.32	42.45	3	3,282	0.09%
2023/12/06	0	0.00	0	41.70	41.70	0	3,211	0.00%
2023/12/05	0	0.00	1	41.55	41.85	-1	3,206	-0.03%
2023/12/04	0	0.00	2	42.05	42.00	-2	3,208	-0.06%
2023/12/01	2.1	41.10	1	41.25	41.10	1.1	3,234	0.03%
2023/11/29	3	40.35	1	40.35	40.35	2	3,166	0.06%
2023/11/28	0	0.00	1	40.20	40.20	-1	3,156	-0.03%
2023/11/24	0	0.00	6	39.65	39.40	-6	3,174	-0.19%
2023/11/22	0	0.00	3	39.98	39.85	-3	3,338	-0.09%
2023/11/21	0	0.00	5	39.44	39.50	-5	3,305	-0.15%
2023/11/20	0	0.00	1	39.15	39.05	-1	3,285	-0.03%
2023/11/17	3	38.70	0	0.00	38.70	3	3,289	0.09%
2023/11/15	0	0.00	1	38.50	38.60	-1	3,264	-0.03%
2023/11/14	0	0.00	1	38.25	38.15	-1	3,238	-0.03%
2023/11/13	5	37.99	1	38.15	38.15	4	3,226	0.12%
2023/11/10	1	38.10	0	0.00	37.75	1	3,212	0.03%
2023/11/09	4	37.81	0	37.85	37.40	4	3,172	0.13%
2023/11/08	0	37.35	0	0.00	37.35	0	3,149	0.00%
2023/11/07	3	37.40	10	37.40	37.35	-7	3,090	-0.23%
2023/11/06	0	38.00	1	37.90	37.80	-1	3,057	-0.03%
2023/11/03	15	38.37	4	39.03	37.95	11	2,995	0.37%
2023/10/31	10	40.95	0	0.00	40.95	10	2,819	0.35%
2023/10/27	0	0.00	10	41.10	40.90	-10	2,781	-0.36%
2023/10/26	0	0.00	5	41.45	41.45	-5	2,757	-0.18%
2023/10/25	6	43.13	1	42.00	42.00	5	2,710	0.18%
2023/10/24	1	42.00	0	0.00	42.15	1	2,516	0.04%
2023/10/23	3	41.52	4	41.66	41.40	-1	2,312	-0.04%
2023/10/20	0	0.00	2	39.65	39.85	-2	2,121	-0.09%
2023/10/17	1	39.15	0	0.00	39.00	1	2,098	0.05%
2023/10/16	1	38.50	0	0.00	38.70	1	2,101	0.05%
2023/10/13	0	0.00	2	39.25	39.05	-2	2,128	-0.09%
2023/10/11	10	38.56	0	0.00	38.20	10	2,129	0.47%
2023/10/05	0	0.00	0.1	37.75	37.90	-0.1	2,140	0.00%
2023/10/03	2	37.75	1	37.75	37.90	1	2,178	0.05%
2023/09/28	0	37.75	0	0.00	37.40	0	2,241	0.00%
2023/09/22	1	37.75	1	38.49	38.50	0	2,386	0.00%
2023/09/21	0	0.00	3	38.22	38.30	-3	2,483	-0.12%
2023/09/20	0	0.00	6	39.01	39.05	-6	2,552	-0.24%
2023/09/19	1	39.50	0	0.00	39.20	1	2,594	0.04%
2023/09/13	1	39.00	0	39.10	38.95	1	2,713	0.04%
2023/09/11	0	0.00	10	39.05	39.00	-10	2,770	-0.36%
2023/09/08	1	39.45	1	39.50	39.60	0	2,798	0.00%
2023/09/06	1	39.75	14	39.70	40.00	-13	2,775	-0.47%
2023/09/05	0	0.00	4	38.70	38.80	-4	2,697	-0.15%
2023/09/04	0	0.00	11	38.55	38.70	-11	2,707	-0.41%
2023/09/01	0	0.00	2.9	38.38	38.50	-2.9	2,726	-0.11%
2023/08/31	1	38.30	1	38.25	38.35	0	2,721	0.00%
2023/08/30	5	37.80	0	0.00	37.90	5	2,726	0.18%
2023/08/29	3	38.02	1.1	38.02	37.75	1.9	2,723	0.07%
2023/08/28	16	38.48	0	0.00	37.95	16	2,689	0.59%
2023/08/25	0	0.00	5	37.20	37.05	-5	2,583	-0.19%
2023/08/24	0	0.00	5	37.15	36.90	-5	2,618	-0.19%
2023/08/16	5	35.95	0	0.00	35.75	5	2,766	0.18%
2023/08/15	10	36.48	0	0.00	36.45	10	2,753	0.36%
2023/08/10	0	0.00	20.4	36.68	36.70	-20.4	2,765	-0.74%
2023/08/09	0	0.00	0.1	37.00	36.90	-0.1	2,743	0.00%
2023/08/08	20	37.18	1	37.00	37.05	19	2,735	0.69%
2023/08/04	1	36.40	0	0.00	36.30	1	2,659	0.04%
2023/08/02	2	35.70	0	0.00	35.70	2	2,606	0.08%
2023/07/31	2	36.10	0	0.00	35.75	2	2,669	0.07%
2023/07/28	2	36.00	0	0.00	36.10	2	2,641	0.08%
2023/07/25	5	35.20	0	0.00	35.45	5	2,677	0.19%
2023/07/20	3	35.60	0	0.00	35.70	3	2,652	0.11%
2023/07/18	0	0.00	0.5	36.20	36.00	-0.5	2,620	-0.02%
2023/07/13	2	34.60	0	0.00	34.60	2	2,607	0.08%
2023/07/10	1	34.90	0	0.00	34.70	1	2,638	0.04%
2023/07/07	3	35.32	0	0.00	35.25	3	2,650	0.11%
2023/07/06	0	0.00	1.3	36.10	36.10	-1.3	2,648	-0.05%
2023/07/04	1	35.80	0	0.00	35.70	1	2,677	0.04%
2023/07/03	1.4	36.01	14	35.65	35.60	-12.6	2,706	-0.47%
2023/06/29	0.1	36.75	0.2	36.50	36.35	-0.1	2,720	0.00%
2023/06/27	0	0.00	0	39.20	39.15	0	2,536	0.00%
2023/06/21	0	0.00	1	39.40	39.35	-1	2,444	-0.04%
2023/06/20	0	0.00	1	39.15	39.15	-1	2,428	-0.04%
2023/06/19	1.5	39.29	0	0.00	38.75	1.5	2,383	0.06%
2023/06/15	1	38.80	1	39.30	39.00	0	2,320	0.00%
2023/06/14	4.1	39.61	0	0.00	39.35	4.1	2,306	0.18%
2023/06/13	11	39.90	0	0.00	39.80	11	2,278	0.48%
2023/06/08	1	40.80	0	0.00	40.70	1	2,223	0.04%
2023/06/07	0	0.00	1	40.70	40.85	-1	2,230	-0.04%
2023/06/06	0	0.00	1	40.55	40.60	-1	2,214	-0.05%
2023/06/05	10	40.50	0	40.75	40.55	10	2,226	0.45%
2023/06/02	1	40.25	3	40.20	40.15	-2	2,252	-0.09%
2023/05/31	0	0.00	2	39.45	39.50	-2	2,257	-0.09%
2023/05/30	0	0.00	1	39.40	39.05	-1	2,248	-0.04%
2023/05/29	4	39.78	6	40.22	39.55	-2	2,282	-0.09%
2023/05/26	0	39.60	12	39.33	39.50	-12	2,283	-0.53%
2023/05/25	0	0.00	1	38.70	38.70	-1	2,255	-0.04%
2023/05/23	4	38.51	0	0.00	38.55	4	2,301	0.17%
2023/05/22	1	38.45	0	0.00	38.45	1	2,307	0.04%
2023/05/17	0	0.00	0.1	38.50	38.50	-0.1	2,333	0.00%
2023/05/10	1	37.95	1	38.30	38.30	0	2,377	0.00%
2023/05/08	0	0.00	0.1	38.80	38.85	-0.1	2,384	0.00%
2023/05/04	0	0.00	1	37.55	37.55	-1	2,478	-0.04%
2023/05/03	0	0.00	0.3	37.66	37.65	-0.3	2,523	-0.01%
2023/04/28	0	0.00	1	37.00	37.00	-1	2,618	-0.04%
2023/04/27	1	36.25	0	36.81	36.40	1	2,568	0.04%
2023/04/26	1	36.15	1.5	36.75	36.85	-0.5	2,570	-0.02%
2023/04/25	1	36.75	0	0.00	36.60	1	2,572	0.04%
2023/04/13	5	39.15	0	0.00	38.70	5	2,528	0.20%
2023/04/12	1	38.80	0	0.00	39.15	1	2,502	0.04%
2023/04/07	1	38.90	0	0.00	38.60	1	2,421	0.04%
2023/04/06	1	39.15	1	38.85	39.10	0	2,365	0.00%
2023/03/31	1	38.35	12	38.42	38.35	-11	2,317	-0.48%
2023/03/30	0	0.00	2	37.53	37.50	-2	2,223	-0.09%
2023/03/29	0	0.00	0.1	36.95	37.00	-0.1	2,203	-0.01%
2023/03/28	2	36.83	9.1	36.70	36.90	-7.1	2,230	-0.32%
2023/03/27	1	36.95	0	0.00	36.90	1	2,253	0.04%
2023/03/24	0	0.00	0.2	37.15	37.05	-0.2	2,270	-0.01%
2023/03/23	1	36.90	0	0.00	36.90	1	2,269	0.04%
2023/03/21	0	0.00	2.6	36.95	37.00	-2.6	2,272	-0.11%
2023/03/20	1	36.25	1	36.45	36.75	0	2,262	0.00%
2023/03/17	4	35.85	0	0.00	35.95	4	2,258	0.18%
2023/03/16	1	35.75	1.3	35.79	35.70	-0.3	2,233	-0.01%
2023/03/15	8	36.75	0	0.00	36.30	8	2,230	0.36%
2023/03/14	1	36.45	20	36.60	36.60	-19	2,250	-0.84%
2023/03/09	0	37.60	0	37.60	37.60	0	2,269	0.00%
2023/03/08	0	37.50	0	0.00	37.65	0	2,280	0.00%
2023/03/01	1	35.55	1	35.95	36.05	0	2,198	0.00%
2023/02/24	0	0.00	20	36.10	36.40	-20	2,134	-0.94%
2023/02/23	0	37.00	5	37.05	37.00	-5	2,057	-0.24%
2023/02/20	0	0.00	2	35.65	35.80	-2	2,097	-0.10%
2023/02/14	0	0.00	1	35.75	35.60	-1	2,218	-0.05%
2023/02/13	2	35.08	1	35.55	35.30	1	2,267	0.04%
2023/02/10	0	0.00	1	35.85	35.90	-1	2,307	-0.04%
2023/02/07	1	35.31	0	0.00	35.50	1	2,334	0.04%
2023/02/03	0	35.75	0	35.75	36.20	0	2,314	0.00%
2023/02/02	1	35.75	20	35.66	35.80	-19	2,255	-0.84%
2023/02/01	0	0.00	0.1	34.65	34.65	-0.1	2,211	0.00%
2023/01/31	0	34.70	1	34.65	34.60	-1	2,197	-0.05%
2023/01/30	6	33.95	0	0.00	34.05	6	2,153	0.28%
2023/01/10	0	33.80	0	33.80	33.80	0	2,593	0.00%
2023/01/06	0	0.00	1	33.40	33.35	-1	2,612	-0.04%
2023/01/03	1	32.85	2	33.35	33.70	-1	2,694	-0.04%
2022/12/29	1	32.65	0	0.00	32.65	1	2,657	0.04%
2022/12/23	0	0.00	1.1	32.86	32.90	-1.1	2,727	-0.04%
2022/12/22	6	32.60	1	32.55	32.50	5	2,761	0.18%
2022/12/21	1.2	32.32	0	0.00	32.20	1.2	2,786	0.04%
2022/12/19	0	0.00	1	33.50	33.20	-1	2,836	-0.04%
2022/12/16	0.2	33.09	0	0.00	33.05	0.2	2,833	0.01%
2022/12/15	0	33.25	0	33.25	33.20	0	2,832	0.00%
2022/12/12	0	32.90	0	0.00	33.00	0	2,862	0.00%
2022/12/09	1	33.50	1	33.20	33.30	0	2,906	0.00%
2022/12/07	0	0.00	40	33.55	33.30	-40	2,935	-1.36%
2022/12/06	0	0.00	0.6	33.90	33.70	-0.6	2,928	-0.02%
2022/12/02	0	0.00	0.2	34.85	34.20	-0.2	2,933	-0.01%
2022/12/01	0	0.00	0.1	34.10	34.10	-0.1	2,937	0.00%
2022/11/29	0	0.00	3	32.95	33.30	-3	2,910	-0.10%
2022/11/28	0	33.25	0	0.00	33.15	0	2,943	0.00%
2022/11/25	0	0.00	0.1	33.60	33.50	-0.1	2,954	0.00%
2022/11/24	1	33.60	8	33.58	33.65	-7	2,977	-0.24%
2022/11/22	1	32.85	0	0.00	32.95	1	2,952	0.03%
2022/11/21	1	33.30	0	33.30	33.20	1	2,961	0.03%
2022/11/17	0	0.00	0.1	33.95	33.95	-0.1	2,898	0.00%
2022/11/16	2	33.50	3.8	33.60	33.60	-1.8	2,875	-0.06%
2022/11/15	0	0.00	1	33.15	33.15	-1	2,814	-0.04%
2022/11/11	0	0.00	0.5	32.50	32.50	-0.5	2,784	-0.02%
2022/11/10	1	32.00	1.3	32.22	32.20	-0.3	2,760	-0.01%
2022/11/09	2	32.40	0	0.00	32.30	2	2,752	0.07%
2022/11/08	0	0.00	14.1	32.11	32.00	-14.1	2,728	-0.52%
2022/11/07	4	31.74	0.5	31.70	31.60	3.5	2,706	0.13%
2022/11/04	7	31.39	1.2	31.60	31.60	5.8	2,715	0.21%
2022/11/02	5	32.13	0	0.00	31.95	5	2,687	0.19%
2022/10/31	0	0.00	0.1	32.00	31.75	-0.1	2,776	0.00%
2022/10/28	1	31.85	1.6	31.85	31.40	-0.6	2,801	-0.02%
2022/10/27	0	0.00	3	31.42	31.70	-3	2,773	-0.11%
2022/10/26	3	30.67	0	0.00	30.60	3	2,791	0.11%
2022/10/25	1	30.80	0	0.00	30.70	1	2,774	0.04%
2022/10/24	1	31.30	2	32.45	31.25	-1	2,808	-0.04%
2022/10/19	7	32.25	7	32.39	32.30	0	2,646	0.00%
2022/10/18	3	30.75	4	30.69	31.00	-1	2,465	-0.04%
2022/10/17	0	0.00	2	29.15	30.00	-2	2,476	-0.08%
2022/10/12	1	29.35	0	0.00	29.45	1	2,564	0.04%
2022/10/11	2	29.65	1	29.75	29.50	1	2,598	0.04%
2022/10/07	1	30.80	0	0.00	30.90	1	2,649	0.04%
2022/10/06	5	30.70	0	0.00	31.00	5	2,689	0.19%
2022/10/05	1	31.00	0	0.00	30.95	1	2,703	0.04%
2022/10/04	1	30.30	0	0.00	30.60	1	2,718	0.04%
2022/09/26	0	0.00	8	30.80	29.85	-8	3,054	-0.26%
2022/09/23	76	31.70	0	0.00	31.75	76	3,111	2.44%
2022/09/22	0	32.05	0	0.00	32.00	0	3,218	0.00%
2022/09/15	2	33.38	0	0.00	33.25	2	3,556	0.06%
2022/09/14	9	33.17	0	0.00	33.30	9	3,606	0.25%
2022/09/13	0	34.00	0	0.00	33.80	0	3,611	0.00%
2022/09/12	3	33.70	0	0.00	33.80	3	3,635	0.08%
2022/09/06	3	33.70	0	0.00	33.40	3	3,690	0.08%
2022/08/31	0	35.85	0	0.00	35.75	0	3,671	0.00%
2022/08/30	5	36.12	0	0.00	36.15	5	3,661	0.14%
2022/08/25	0	36.50	0	0.00	36.40	0	3,712	0.00%
2022/08/24	0	0.00	1	36.35	36.10	-1	3,763	-0.03%
2022/08/22	0	0.00	15	37.00	36.85	-15	3,793	-0.40%
2022/08/12	0	0.00	1	36.25	36.30	-1	3,747	-0.03%
2022/08/11	1	35.70	1	35.45	35.70	0	3,764	0.00%
2022/08/09	0	0.00	20	35.50	35.45	-20	3,776	-0.53%
2022/08/05	20	34.75	0	0.00	34.90	20	3,757	0.53%
2022/08/03	0	0.00	1	34.00	34.00	-1	3,721	-0.03%
2022/07/29	1	35.55	0	0.00	35.30	1	3,797	0.03%
2022/07/28	1	35.30	3	35.35	35.30	-2	3,763	-0.05%
2022/07/27	1	35.30	0	0.00	35.40	1	3,794	0.03%
2022/07/26	3	35.10	0	0.00	35.15	3	3,804	0.08%
2022/07/21	27	35.57	28	35.99	36.30	-1	3,839	-0.03%
2022/07/20	16	35.68	0	0.00	35.40	16	3,835	0.42%
2022/07/19	1	34.50	1	35.05	35.20	0	3,839	0.00%
2022/07/18	0	34.50	2	34.35	35.00	-2	3,864	-0.05%
2022/07/15	2	33.75	0.3	34.00	33.85	1.7	3,843	0.04%
2022/07/14	2	32.98	0	0.00	32.95	2	3,835	0.05%
2022/07/13	0.1	32.98	0	0.00	32.90	0.1	3,822	0.00%
2022/07/12	0.3	33.38	31	32.66	32.25	-30.7	3,819	-0.80%
2022/07/11	1.1	34.01	5	33.90	33.90	-3.9	3,800	-0.10%
2022/07/07	0	32.95	0	0.00	34.15	0	3,746	0.00%
2022/07/05	0	0.00	6	33.75	33.95	-6	3,748	-0.16%
2022/07/04	28.1	34.69	27	33.68	33.60	1.1	3,727	0.03%
2022/07/01	0	35.93	0	0.00	35.45	0	3,711	0.00%
2022/06/30	7	36.90	7	36.95	36.95	0	3,623	0.00%
2022/06/29	0	0.00	5	39.12	39.10	-5	3,526	-0.14%
2022/06/28	22	45.18	18	44.92	44.80	4	3,423	0.12%
2022/06/27	2	46.13	1	46.25	46.15	1	3,302	0.03%
2022/06/24	1	45.55	1	45.90	45.60	0	3,282	0.00%
2022/06/23	11	45.50	0	0.00	45.75	11	3,261	0.34%
2022/06/21	26	47.68	26	47.85	47.80	0	3,213	0.00%
2022/06/20	0	0.00	0	47.70	47.10	0	3,226	0.00%
2022/06/16	0	0.00	0.2	49.88	48.70	-0.2	3,252	0.00%
2022/06/15	0	0.00	0.1	49.84	49.90	-0.1	3,323	0.00%
2022/06/10	0	0.00	0.1	50.28	50.30	-0.1	3,515	0.00%
2022/06/09	1.1	50.21	0	0.00	50.40	1.1	3,580	0.03%
2022/06/08	2	50.20	2.1	50.40	50.50	-0.1	3,600	0.00%
2022/06/07	0	0.00	0.1	50.26	50.30	-0.1	3,685	0.00%
2022/06/06	1	50.20	8.1	50.30	50.20	-7.1	3,746	-0.19%
2022/05/27	2	48.50	0	0.00	48.60	2	4,516	0.04%
2022/05/25	0	0.00	1	47.95	48.00	-1	6,331	-0.02%
2022/05/24	2	48.05	2	48.18	47.55	0	6,400	0.00%
2022/05/23	10	48.45	3	48.07	48.00	7	6,431	0.11%
2022/05/20	1	48.35	3	48.40	48.35	-2	6,532	-0.03%
2022/05/19	0	0.00	1.1	48.05	48.35	-1.1	6,686	-0.02%
2022/05/18	1	47.60	0	0.00	47.85	1	6,697	0.01%
2022/05/17	1	46.70	0	0.00	47.30	1	6,838	0.01%
2022/05/16	9	46.17	9	46.55	46.50	0	6,863	0.00%
2022/05/13	0.1	45.95	0	0.00	45.95	0.1	6,866	0.00%
2022/05/12	1	45.70	0	0.00	45.35	1	6,896	0.01%
2022/05/11	16	45.75	16	46.01	45.85	0	6,903	0.00%
2022/05/10	23	45.71	23	46.25	46.40	0	6,916	0.00%
2022/05/09	19	46.99	21	46.43	46.35	-2	6,936	-0.03%
2022/05/03	0	0.00	3	47.33	47.25	-3	7,167	-0.04%
2022/04/29	2	47.20	0	0.00	46.70	2	7,237	0.03%
2022/04/28	0	46.70	0	0.00	46.60	0	7,311	0.00%
2022/04/27	1	46.65	0	0.00	46.50	1	7,377	0.01%
2022/04/25	2.1	47.07	6	47.55	46.95	-3.9	7,652	-0.05%
2022/04/22	2	48.48	0	0.00	48.60	2	7,729	0.03%
2022/04/21	0	0.00	1	49.10	48.50	-1	8,139	-0.01%
2022/04/20	7	48.68	1	48.55	48.35	6	8,983	0.07%
2022/04/19	0	0.00	1	48.75	48.90	-1	9,250	-0.01%
2022/04/18	0	0.00	2	47.40	48.00	-2	9,292	-0.02%
2022/04/15	4	47.90	0	0.00	47.85	4	9,303	0.04%
2022/04/14	33	48.20	4	48.35	48.35	29	9,365	0.31%
2022/04/13	0	48.05	3	48.17	48.30	-3	9,407	-0.03%
2022/04/12	4	47.96	0	0.00	48.00	4	9,395	0.04%
2022/04/11	5	49.25	120	49.08	48.85	-115	9,381	-1.23%	大賣/鉅額交易
2022/04/08	3	49.78	3	50.03	50.10	0	9,381	0.00%
2022/04/07	1	50.10	4	50.15	49.80	-3	9,391	-0.03%
2022/04/01	3.3	51.01	1	51.20	51.20	2.3	9,445	0.02%
2022/03/31	1	51.30	0	0.00	51.40	1	9,529	0.01%
2022/03/29	0	0.00	1.1	51.60	51.70	-1.1	9,654	-0.01%
2022/03/28	0	51.21	0	0.00	51.90	0	9,789	0.00%
2022/03/25	1	51.70	1	51.60	51.70	0	9,890	0.00%
2022/03/24	0	51.90	0	0.00	51.90	0	9,896	0.00%
2022/03/23	2	52.00	3	52.07	52.20	-1	9,951	-0.01%
2022/03/22	1.1	51.91	1	52.10	52.10	0.1	10,013	0.00%
2022/03/21	3	52.33	2	52.20	52.10	1	10,032	0.01%
2022/03/18	1	51.70	1	51.90	51.70	0	10,045	0.00%
2022/03/17	27	50.92	37	51.21	51.40	-10	9,960	-0.10%
2022/03/16	1.2	50.83	6	50.72	50.30	-4.8	9,904	-0.05%
2022/03/15	21	51.46	22	50.80	50.80	-1	9,856	-0.01%
2022/03/14	1	51.90	10	51.64	51.80	-9	9,852	-0.09%
2022/03/10	62	51.70	1	51.40	51.30	61	9,886	0.62%
2022/03/09	92	50.60	5	50.78	51.10	87	9,853	0.88%
2022/03/08	7	50.07	4	50.15	50.20	3	9,866	0.03%
2022/03/07	10	50.18	160	50.12	50.30	-150	9,792	-1.53%	大賣/鉅額交易
2022/03/04	10	51.64	7	51.50	51.60	3	9,667	0.03%
2022/03/03	25	52.20	3	52.13	51.80	22	9,586	0.23%
2022/03/02	6	51.32	7	51.54	51.40	-1	9,508	-0.01%
2022/03/01	40.1	51.80	26	51.80	51.20	14.1	9,347	0.15%
2022/02/25	2.1	50.94	29	51.82	52.00	-27	8,431	-0.32%
2022/02/24	3	47.78	1	48.45	47.35	2	7,667	0.03%
2022/02/22	0	48.05	7	48.04	48.15	-7	7,780	-0.09%
2022/02/21	4	49.24	5	49.44	49.15	-1	7,954	-0.01%
2022/02/18	3	48.75	0	0.00	48.75	3	8,077	0.04%
2022/02/17	0	0.00	10	48.39	48.25	-10	8,172	-0.12%
2022/02/16	11	47.12	9	46.95	46.95	2	8,150	0.02%
2022/02/15	0	46.60	0	0.00	46.30	0	8,186	0.00%
2022/02/14	0	0.00	15	46.50	46.50	-15	8,258	-0.18%
2022/02/11	15	47.40	1	47.45	47.40	14	8,348	0.17%
2022/02/10	0.1	47.45	0	0.00	47.40	0.1	8,586	0.00%
2022/02/09	0	0.00	11	47.00	47.10	-11	8,604	-0.13%
2022/02/08	233	46.25	10	46.30	46.35	223	8,631	2.58%	大買/鉅額交易
2022/02/07	2	45.88	0	0.00	45.80	2	8,580	0.02%
2022/01/26	1	45.70	71	46.20	46.00	-70	8,515	-0.82%
2022/01/25	24	46.15	18	45.78	45.75	6	8,508	0.07%
2022/01/24	28	46.95	23	47.07	47.00	5	8,428	0.06%
2022/01/21	7	47.64	9	48.16	47.60	-2	8,450	-0.02%
2022/01/20	22	48.00	19	48.45	48.45	3	8,401	0.04%
2022/01/19	18	48.15	15	47.99	47.80	3	8,344	0.04%
2022/01/18	58	49.77	33	48.97	48.80	25	8,256	0.30%
2022/01/17	22	49.36	19	49.55	49.50	3	8,058	0.04%
2022/01/14	47	49.99	47	49.48	49.15	0	7,963	0.00%
2022/01/13	29	51.13	28	51.73	51.30	1	7,572	0.01%
2022/01/12	2	49.50	2	48.98	49.70	0	6,735	0.00%
2022/01/10	1	47.35	0	0.00	47.40	1	6,531	0.02%
2022/01/07	5	47.86	0	0.00	47.10	5	6,572	0.08%
2022/01/06	0	0.00	5	48.17	48.30	-5	6,564	-0.08%
2022/01/03	2	48.13	7	48.73	47.95	-5	6,616	-0.08%
2021/12/30	0	0.00	3	48.50	48.60	-3	6,584	-0.05%
2021/12/29	0	48.60	9	48.31	48.60	-9	6,595	-0.14%
2021/12/28	0	0.00	3	49.08	48.50	-3	6,615	-0.05%
2021/12/27	5	48.97	3	49.03	49.10	2	6,588	0.03%
2021/12/24	0	0.00	1	48.35	48.30	-1	6,555	-0.02%
2021/12/23	0	0.00	4	47.90	48.10	-4	6,556	-0.06%
2021/12/22	7	47.93	7	47.94	48.10	0	6,690	0.00%
2021/12/21	8	47.35	2	46.93	47.50	6	6,587	0.09%
2021/12/20	0	0.00	3	46.50	46.50	-3	6,497	-0.05%
2021/12/17	3	46.43	0	0.00	46.20	3	6,547	0.05%
2021/12/16	1	46.65	4	46.63	46.65	-3	6,626	-0.05%
2021/12/15	1	45.30	1	45.30	45.30	0	6,646	0.00%
2021/12/09	0	0.00	5	46.90	46.30	-5	6,874	-0.07%
2021/12/08	1	46.90	1	46.85	46.90	0	6,888	0.00%
2021/12/07	2	46.98	0	0.00	46.80	2	6,964	0.03%
2021/12/06	0	0.00	5	46.60	47.25	-5	7,034	-0.07%
2021/12/03	15	46.10	30	46.33	46.55	-15	7,241	-0.21%
2021/12/02	5	45.90	5	45.70	45.70	0	7,455	0.00%
2021/12/01	10	45.61	2	45.95	46.10	8	7,688	0.10%
2021/11/30	16	45.50	17	45.94	46.15	-1	8,094	-0.01%
2021/11/29	2	43.90	0	0.00	44.65	2	8,271	0.02%
2021/11/26	8	45.54	5	45.20	45.20	3	8,644	0.03%
2021/11/25	5	46.40	0	0.00	46.25	5	8,670	0.06%
2021/11/24	25	46.48	21	46.54	46.55	4	8,842	0.05%
2021/11/23	15	46.82	12	46.28	46.25	3	9,368	0.03%
2021/11/22	26	47.22	26	47.45	47.45	0	9,438	0.00%
2021/11/19	34	48.10	34	47.42	47.30	0	9,517	0.00%
2021/11/18	28	48.91	28	48.45	48.40	0	9,498	0.00%
2021/11/17	18	47.07	66	48.26	48.35	-48	9,347	-0.51%
2021/11/16	43	46.75	20	46.30	46.30	23	9,213	0.25%
2021/11/15	13	47.03	14	47.15	47.15	-1	9,247	-0.01%
2021/11/12	15	45.82	18	45.77	45.75	-3	9,353	-0.03%
2021/11/11	8	45.61	7	45.46	45.45	1	9,543	0.01%
2021/11/10	25	45.92	23	45.86	45.80	2	9,771	0.02%
2021/11/09	7	46.89	0	0.00	46.55	7	10,257	0.07%
2021/11/08	1	46.55	2	46.55	46.90	-1	11,219	-0.01%
2021/11/05	1	45.80	2	46.13	46.70	-1	12,495	-0.01%
2021/11/04	0	0.00	3	46.97	46.45	-3	12,611	-0.02%
2021/11/02	1	46.45	2	46.55	45.65	-1	13,311	-0.01%
2021/11/01	5	46.57	2	46.55	46.65	3	13,817	0.02%
2021/10/29	6	46.47	2	46.30	46.15	4	14,127	0.03%
2021/10/28	3	47.00	2	46.85	47.10	1	14,375	0.01%
2021/10/27	1	45.45	0	0.00	46.15	1	14,447	0.01%
2021/10/26	17	45.99	19	45.69	45.65	-2	14,582	-0.01%
2021/10/25	15	44.82	16	45.18	45.50	-1	14,576	-0.01%
2021/10/22	17	45.20	17	45.16	45.20	0	14,631	0.00%
2021/10/21	13	45.77	11	45.00	44.90	2	14,726	0.01%
2021/10/20	34	45.91	34	45.44	45.45	0	14,803	0.00%
2021/10/19	13	44.67	15	45.37	45.85	-2	14,875	-0.01%
2021/10/18	41	44.45	41	44.06	44.20	0	14,949	0.00%
2021/10/15	12	44.46	11	44.80	45.10	1	15,039	0.01%
2021/10/14	22	43.21	22	43.46	43.70	0	15,270	0.00%
2021/10/13	1	42.70	0	0.00	42.90	1	15,398	0.01%
2021/10/07	44	46.15	0	0.00	46.10	44	15,972	0.28%
2021/10/06	23	45.84	24	45.05	44.95	-1	16,352	-0.01%
2021/10/05	22	44.98	21	46.07	46.45	1	16,496	0.01%
2021/10/04	0	0.00	107	45.26	44.90	-107	16,513	-0.65%	大賣/鉅額交易
2021/10/01	5	47.60	6	45.83	46.10	-1	16,612	-0.01%
2021/09/30	57	48.22	60	47.77	47.70	-3	16,782	-0.02%
2021/09/29	71	48.21	62	47.53	47.55	9	16,754	0.05%
2021/09/28	33	50.72	26	50.55	50.50	7	16,683	0.04%
2021/09/27	35	51.91	35	51.61	51.60	0	16,736	0.00%
2021/09/24	64	51.83	65	52.10	52.10	-1	16,784	-0.01%
2021/09/23	32	51.98	31	51.73	51.80	1	16,730	0.01%
2021/09/22	1	52.90	0	0.00	52.50	1	16,601	0.01%
2021/09/17	41	53.31	42	53.50	53.30	-1	16,502	-0.01%
2021/09/16	60	53.92	54	53.19	53.20	6	16,407	0.04%
2021/09/15	32	54.68	32	54.88	54.90	0	16,242	0.00%
2021/09/14	47	55.59	47	55.12	55.20	0	16,241	0.00%
2021/09/13	26	55.99	21	55.60	55.60	5	16,251	0.03%
2021/09/10	22	55.40	25	56.14	57.00	-3	16,254	-0.02%
2021/09/09	1	54.00	2	54.65	54.90	-1	16,218	-0.01%
2021/09/08	24	54.48	19	53.61	53.60	5	16,168	0.03%
2021/09/07	42	57.66	32	56.83	56.90	10	16,026	0.06%
2021/09/06	16	59.21	14	59.39	59.00	2	15,808	0.01%
2021/09/03	2	58.90	4	58.93	60.90	-2	15,565	-0.01%
2021/09/02	57	59.16	88	58.06	57.10	-31	15,242	-0.20%
2021/09/01	65	59.48	47	59.59	59.80	18	15,195	0.12%
2021/08/31	11	58.10	1	57.80	58.80	10	15,020	0.07%
2021/08/30	16	57.84	14	58.11	58.10	2	14,967	0.01%
2021/08/27	62	57.61	31	57.20	56.60	31	14,812	0.21%
2021/08/26	33	55.84	33	56.34	56.50	0	14,355	0.00%
2021/08/25	22	55.92	64	56.00	55.30	-42	14,292	-0.29%
2021/08/24	4	55.50	3	55.57	55.30	1	14,183	0.01%
2021/08/23	23	54.22	22	55.06	55.60	1	14,114	0.01%
2021/08/20	64	54.41	61	53.62	53.50	3	14,033	0.02%
2021/08/19	51	54.64	47	54.57	54.00	4	13,916	0.03%
2021/08/18	28	51.53	28	52.70	55.20	0	13,872	0.00%
2021/08/17	53	52.79	40	51.71	51.50	13	13,745	0.09%
2021/08/16	63	55.02	98	53.98	53.90	-35	13,497	-0.26%
2021/08/13	26	56.82	24	57.43	56.40	2	13,206	0.02%
2021/08/12	28	55.69	41	56.75	57.30	-13	12,622	-0.10%
2021/08/11	57	55.66	14	56.80	54.00	43	11,454	0.38%
2021/08/10	5	53.26	5	53.40	54.00	0	10,213	0.00%
2021/08/09	4	54.85	2	54.65	54.20	2	10,159	0.02%
2021/08/06	11	57.32	12	56.28	56.20	-1	10,026	-0.01%
2021/08/05	24	58.28	14	58.32	59.20	10	9,673	0.10%
2021/08/04	6	56.40	5	56.24	56.80	1	9,365	0.01%
2021/08/03	8	55.05	9	55.44	56.20	-1	9,201	-0.01%
2021/08/02	1	54.00	5	52.92	53.00	-4	8,902	-0.04%
2021/07/30	46	52.68	7	53.36	53.30	39	8,827	0.44%
2021/07/29	0	0.00	1	50.70	51.80	-1	8,735	-0.01%
2021/07/28	1	50.70	0	0.00	50.80	1	8,793	0.01%
2021/07/26	1	52.80	1	51.90	52.80	0	8,887	0.00%
2021/07/23	0	0.00	6	51.25	50.70	-6	9,021	-0.07%
2021/07/22	12	51.63	26	51.85	51.50	-14	9,177	-0.15%
2021/07/21	2	50.95	1	51.60	51.60	1	9,119	0.01%
2021/07/20	4	51.20	7	50.70	50.50	-3	9,067	-0.03%
2021/07/19	7	53.66	4	53.33	53.30	3	8,878	0.03%
2021/07/16	8	53.83	7	53.89	55.20	1	9,090	0.01%
2021/07/15	5	53.16	4	53.90	54.30	1	9,320	0.01%
2021/07/14	5	52.50	0	53.00	52.60	5	9,389	0.05%
2021/07/13	1	53.37	2	52.40	51.60	-1	9,269	-0.01%
2021/07/12	4	50.45	0	0.00	51.00	4	9,017	0.04%
2021/07/09	30	49.54	1	50.40	49.75	29	8,937	0.32%
2021/07/08	0	50.30	0	50.60	50.10	0	9,061	0.00%
2021/07/07	2	50.39	22.3	50.09	51.20	-20.2	9,058	-0.22%
2021/07/05	2	48.87	5	48.89	49.25	-3	9,205	-0.03%
2021/07/02	4	47.56	0	48.30	47.55	4	9,422	0.04%
2021/07/01	17	47.45	25	48.06	48.20	-8	9,486	-0.08%
2021/06/30	1	47.15	1	47.35	47.60	0	9,534	0.00%
2021/06/29	1	46.90	2	47.57	47.10	-1	9,631	-0.01%
2021/06/28	2	47.70	0	47.75	47.80	2	9,965	0.02%
2021/06/25	0	0.00	1	47.85	47.55	-1	10,123	-0.01%
2021/06/24	0	0.00	1	48.40	48.20	-1	10,326	-0.01%
2021/06/23	0	0.00	3.5	47.70	47.80	-3.5	10,547	-0.03%
2021/06/22	38	47.39	0	0.00	47.10	38	10,673	0.36%
2021/06/21	1	47.65	0	0.00	47.15	1	10,830	0.01%
2021/06/18	2	48.95	20	49.45	48.25	-18	11,158	-0.16%
2021/06/17	0	0.00	2	49.40	49.65	-2	11,326	-0.02%
2021/06/16	2	48.56	3	49.46	48.65	-1	11,718	-0.01%
2021/06/15	1	48.70	2	48.63	48.50	-1	12,590	-0.01%
2021/06/11	2	47.85	2	48.05	48.10	0	13,633	0.00%
2021/06/10	6	48.26	1	47.50	48.10	5	13,816	0.04%
2021/06/09	0	48.95	1	48.59	47.85	-1	14,069	-0.01%
2021/06/08	1	48.62	4	47.92	49.00	-3	14,010	-0.02%
2021/06/07	0	46.10	4	46.05	46.15	-4	13,821	-0.03%
2021/06/04	4	45.48	1	45.20	45.20	3	13,751	0.02%
2021/06/02	0	0.00	7	46.59	47.05	-7	13,713	-0.05%
2021/05/28	0	0.00	1	44.95	44.95	-1	13,867	-0.01%
2021/05/27	24	44.51	0	0.00	44.35	24	13,998	0.17%
2021/05/25	0	0.00	1	44.75	44.95	-1	14,463	-0.01%
2021/05/20	0	0.00	1	41.95	41.70	-1	14,780	-0.01%
2021/05/18	4	41.08	4	41.98	42.55	0	15,159	0.00%
2021/05/14	1	42.80	1	42.55	42.35	0	15,213	0.00%
2021/05/13	5	42.24	4	41.33	42.50	1	15,101	0.01%
2021/05/12	1	41.00	2.1	41.91	41.65	-1.1	14,970	-0.01%
2021/05/11	3	42.15	1	41.65	41.80	2	14,889	0.01%
2021/05/07	1	45.30	0	0.00	45.90	1	14,805	0.01%
2021/05/06	1	43.90	0	0.00	43.90	1	14,811	0.01%
2021/05/04	2	44.25	0	0.00	45.00	2	14,918	0.01%
2021/05/03	1	46.45	3	48.13	46.30	-2	14,913	-0.01%
2021/04/29	7	48.00	8	48.48	47.70	-1	14,963	-0.01%
2021/04/28	2	50.30	12	50.38	50.30	-10	14,973	-0.07%
2021/04/26	1	48.85	11	48.97	48.80	-10	15,380	-0.07%
2021/04/23	1	46.85	0	0.00	48.00	1	15,402	0.01%
2021/04/22	2	48.90	25	48.77	47.30	-23	15,496	-0.15%
2021/04/21	98	49.63	18	49.34	49.70	80	15,210	0.53%
2021/04/20	1	47.75	38	47.54	47.50	-37	14,944	-0.25%
2021/04/19	1	46.65	5	46.83	46.70	-4	15,115	-0.03%
2021/04/16	4	46.30	4	46.39	46.65	0	15,137	0.00%
2021/04/15	3	44.98	0	45.00	45.25	3	15,095	0.02%
2021/04/14	10	45.06	7	44.79	44.75	3	15,118	0.02%
2021/04/13	37	46.75	3	47.13	45.70	34	15,079	0.23%
2021/04/12	22	47.75	0	0.00	46.90	22	14,988	0.15%
2021/04/09	15	46.94	10	46.85	46.85	5	14,866	0.03%
2021/04/08	6	45.78	5	46.48	47.50	1	14,645	0.01%
2021/04/07	10	45.70	2	45.55	45.30	8	14,326	0.06%
2021/04/06	2	45.15	10	45.25	45.30	-8	14,332	-0.06%
2021/04/01	5	44.08	4	44.20	44.20	1	14,267	0.01%
2021/03/31	19	46.17	5	45.85	44.25	14	14,237	0.10%
2021/03/30	0	0.00	5	44.75	44.90	-5	13,925	-0.04%
2021/03/29	8	44.33	43	44.60	44.15	-35	13,837	-0.25%
2021/03/26	3	44.05	5	44.52	44.65	-2	13,744	-0.01%
2021/03/25	43	43.54	4	42.95	43.30	39	13,609	0.29%
2021/03/24	10	44.32	59	43.82	43.05	-49	13,697	-0.36%
2021/03/23	9	44.34	3	44.20	44.10	6	13,653	0.04%
2021/03/22	4	43.20	10	43.02	42.95	-6	13,468	-0.04%
2021/03/19	16	43.88	16	43.38	43.50	0	13,552	0.00%
2021/03/18	12	42.92	100	42.56	43.75	-88	13,281	-0.66%
2021/03/17	9	39.77	37	39.62	40.65	-28	12,769	-0.22%
2021/03/16	6.1	38.61	2	38.58	38.60	4.1	11,893	0.03%
2021/03/15	4	37.63	6.2	38.22	38.20	-2.2	11,979	-0.02%
2021/03/12	1	37.30	1	36.75	37.40	0	11,844	0.00%
2021/03/11	15	36.45	5	36.40	36.80	10	12,524	0.08%
2021/03/10	0	0.00	2	36.68	36.50	-2	13,196	-0.02%
2021/03/09	8	36.44	14	36.31	36.65	-6	13,568	-0.04%
2021/03/08	16	37.31	14	36.69	36.70	2	13,606	0.01%
2021/03/04	15	37.76	17	37.46	37.35	-2	13,696	-0.01%
2021/03/03	3	37.20	4	37.35	37.75	-1	13,544	-0.01%
2021/03/02	22	38.20	15	37.37	37.30	7	13,437	0.05%
2021/02/26	36.6	37.78	18	37.64	37.70	18.6	13,320	0.14%
2021/02/25	31	37.56	12	38.10	38.95	19	13,274	0.14%
2021/02/24	14	37.32	18	37.12	37.00	-4	13,110	-0.03%
2021/02/23	16	36.67	10	36.45	36.50	6	12,989	0.05%
2021/02/22	28	37.45	59	37.64	37.25	-31	12,899	-0.24%
2021/02/19	12	36.53	15	37.14	37.35	-3	12,757	-0.02%
2021/02/18	14	35.51	12	36.12	36.45	2	12,566	0.02%
2021/02/17	6	35.45	1	35.40	35.25	5	12,409	0.04%
2021/02/05	0	0.00	1	34.10	34.35	-1	12,224	-0.01%
2021/02/04	1	34.00	0	0.00	34.00	1	12,219	0.01%
2021/02/02	1	35.20	3	35.08	34.70	-2	12,344	-0.02%
2021/01/28	2	34.50	0	0.00	34.50	2	12,056	0.02%
2021/01/27	0	35.20	0	0.00	35.25	0	11,987	0.00%
2021/01/26	0	0.00	3	35.10	35.00	-3	11,917	-0.03%
2021/01/25	10	36.47	2	36.33	36.30	8	11,730	0.07%
2021/01/22	0	0.00	28	37.24	37.25	-28	11,588	-0.24%
2021/01/21	3	37.00	78	37.10	37.10	-75	11,389	-0.66%
2021/01/20	0	37.10	2	37.75	35.70	-2	11,107	-0.02%
2021/01/19	26	37.32	8	37.30	37.05	18	10,777	0.17%
2021/01/18	1	35.50	12	35.97	36.35	-11	10,311	-0.11%
2021/01/15	1	36.30	4	36.11	35.55	-3	10,167	-0.03%
2021/01/14	15	36.33	1	36.25	36.30	14	9,987	0.14%
2021/01/13	33	36.18	6	36.30	36.40	27	9,871	0.27%
2021/01/12	4	36.44	1	36.00	35.80	3	9,708	0.03%
2021/01/11	6	35.15	2	35.70	35.65	4	9,181	0.04%
2021/01/08	1	34.90	0	0.00	35.10	1	9,041	0.01%
2021/01/07	4	35.34	8	35.28	35.25	-4	8,917	-0.04%
2021/01/06	17.1	34.81	5	34.89	34.45	12.1	8,790	0.14%
2021/01/04	4	34.48	0	0.00	34.70	4	8,560	0.05%
2020/12/31	2	34.48	1	34.45	34.35	1	8,526	0.01%
2020/12/30	0	0.00	7	34.67	34.70	-7	8,473	-0.08%
2020/12/29	43	34.93	25	35.18	35.00	18	8,439	0.21%
2020/12/28	6	34.32	1.1	34.36	34.50	4.9	8,260	0.06%
2020/12/25	36	34.43	0	0.00	34.40	36	8,197	0.44%
2020/12/23	5	33.90	9	33.57	33.50	-4	8,069	-0.05%
2020/12/22	18	34.55	6	34.11	33.50	12	8,055	0.15%
2020/12/21	1	34.10	3	34.08	34.35	-2	7,954	-0.02%
2020/12/16	3	34.90	0	0.00	34.55	3	7,451	0.04%
2020/12/15	7	35.78	10	35.58	34.65	-3	7,247	-0.04%
2020/12/14	1	36.70	10	36.83	36.60	-9	6,932	-0.13%
2020/12/11	20	36.86	27	36.59	37.15	-7	6,728	-0.10%
2020/12/10	0	0.00	1	36.50	36.75	-1	6,262	-0.02%
2020/12/09	32	35.92	32	36.40	37.05	0	6,067	0.00%
2020/12/08	31	35.94	39	35.83	36.25	-8	5,772	-0.14%
2020/12/07	125	37.05	77.1	37.23	36.50	47.9	5,536	0.87%	大買/
2020/12/04	38	35.19	12	35.17	35.70	26	4,719	0.55%
2020/12/03	11	32.99	32	33.31	33.20	-21	3,957	-0.53%
2020/12/02	3	32.30	3	32.40	32.30	0	3,599	0.00%
2020/12/01	1	31.90	5	31.90	32.00	-4	3,505	-0.11%
2020/11/30	3	31.67	0.1	31.80	31.85	2.9	3,431	0.08%
2020/11/27	5	31.25	0	0.00	31.25	5	3,315	0.15%
2020/11/26	4	31.35	14	31.30	31.50	-10	3,295	-0.30%
2020/11/25	28	31.58	2.1	31.15	31.20	26	3,292	0.79%
2020/11/24	0.3	31.80	1	32.60	31.65	-0.7	3,235	-0.02%
2020/11/23	0	0.00	11	31.46	31.95	-11	3,045	-0.36%
2020/11/20	17.1	30.08	0	0.00	30.20	17.1	2,843	0.60%
2020/11/19	3.1	30.58	0	0.00	30.35	3.1	2,834	0.11%
2020/11/18	0	0.00	1	30.50	30.45	-1	2,811	-0.04%
2020/11/17	12	30.12	0	0.00	30.05	12	2,786	0.43%
2020/11/16	0	29.60	0	0.00	30.00	0	2,838	0.00%
2020/11/11	0	0.00	1	30.00	30.00	-1	2,791	-0.04%
2020/11/10	10	30.00	10	29.91	29.85	0	2,697	0.00%
2020/11/09	0	0.00	2	29.20	29.30	-2	2,667	-0.07%
2020/11/05	0	0.00	1	28.80	28.75	-1	2,712	-0.04%
2020/11/04	1	28.65	0	0.00	28.85	1	2,722	0.04%
2020/11/03	0	0.00	2	28.75	28.65	-2	2,729	-0.07%
2020/11/02	0	0.00	3	28.25	28.05	-3	2,762	-0.11%
2020/10/30	2	28.15	0	0.00	28.15	2	2,794	0.07%
2020/10/29	5	28.24	10	28.30	28.40	-5	2,774	-0.18%
2020/10/27	0.1	29.00	0	0.00	29.00	0.1	2,804	0.00%
2020/10/26	1	29.20	0	0.00	29.10	1	2,885	0.03%
2020/10/21	1	29.05	0	0.00	29.10	1	2,991	0.03%
2020/10/19	0	0.00	2	29.00	28.75	-2	3,026	-0.07%
2020/10/14	0	0.00	1	29.15	29.15	-1	3,108	-0.03%
2020/10/08	0	0.00	6	28.75	28.65	-6	3,193	-0.19%
2020/09/25	8	27.91	5	28.00	27.25	3	3,869	0.08%
2020/09/23	4	28.78	0	0.00	28.55	4	4,036	0.10%
2020/09/22	0	0.00	1	29.20	28.95	-1	4,251	-0.02%
2020/09/21	5	29.90	27	29.56	29.45	-22	4,412	-0.50%
2020/09/18	1	29.90	0	0.00	29.90	1	4,444	0.02%
2020/09/16	7	29.51	2	29.55	29.50	5	4,532	0.11%
2020/09/15	20	29.60	1	29.80	29.65	19	4,594	0.41%
2020/09/14	0	0.00	2	29.25	29.50	-2	4,750	-0.04%
2020/09/11	1	28.65	0	0.00	28.55	1	4,866	0.02%
2020/09/02	7	29.33	4	29.26	29.40	3	5,595	0.05%
2020/08/31	1	29.10	0	0.00	29.10	1	5,780	0.02%
2020/08/28	0	0.00	3	29.55	29.40	-3	5,920	-0.05%
2020/08/27	3	29.85	0	0.00	29.65	3	6,192	0.05%
2020/08/25	4	29.65	0	0.00	29.80	4	6,970	0.06%
2020/08/24	1	29.20	0	0.00	29.20	1	6,975	0.01%
2020/08/20	9	29.07	14	29.39	29.10	-5	7,055	-0.07%
2020/08/19	2	30.60	0	0.00	30.60	2	7,002	0.03%
2020/08/18	1	31.45	0.3	31.45	31.45	0.7	6,951	0.01%
2020/08/12	0	0.00	1	32.30	32.15	-1	7,191	-0.01%
2020/08/11	0	0.00	3	31.80	31.75	-3	7,203	-0.04%
2020/08/07	0	0.00	9	31.95	31.90	-9	7,338	-0.12%
2020/08/06	1	32.35	1	32.55	32.20	0	7,384	0.00%
2020/08/05	0	0.00	2	32.63	32.55	-2	7,428	-0.03%
2020/08/04	3	32.10	0	0.00	32.05	3	7,553	0.04%
2020/07/31	0	0.00	2	32.15	31.90	-2	8,030	-0.02%
2020/07/28	2	31.70	0	0.00	30.35	2	8,465	0.02%
2020/07/22	6	32.38	0	0.00	32.65	6	8,636	0.07%
2020/07/21	0	0.00	1	32.00	32.00	-1	8,655	-0.01%
2020/07/17	1	31.85	3	32.15	31.75	-2	8,692	-0.02%
2020/07/16	1	32.15	0	0.00	32.15	1	8,729	0.01%
2020/07/15	10	32.50	2	32.50	32.30	8	8,733	0.09%
2020/07/14	1	32.35	1	32.35	32.25	0	8,813	0.00%
2020/07/13	0	0.00	2	32.55	32.80	-2	8,851	-0.02%
2020/07/10	1	32.30	3	32.35	32.00	-2	8,986	-0.02%
2020/07/09	1	33.05	9	33.19	32.90	-8	8,967	-0.09%
2020/07/08	1	33.25	0	0.00	33.30	1	8,993	0.01%
2020/07/07	5	33.50	12	33.75	33.65	-7	9,043	-0.08%
2020/07/06	5	34.20	16	34.51	34.00	-11	9,022	-0.12%
2020/07/03	4	33.18	20	33.24	33.40	-16	8,798	-0.18%
2020/07/02	3	32.10	5	32.19	32.40	-2	8,730	-0.02%
2020/07/01	10	32.20	11	31.95	31.60	-1	8,715	-0.01%
2020/06/30	6	33.70	1	33.85	33.80	5	8,505	0.06%
2020/06/29	5	33.20	3	33.50	33.50	2	8,367	0.02%
2020/06/24	1	33.45	0	0.00	33.55	1	8,360	0.01%
2020/06/23	6	33.86	1	34.45	33.85	5	8,358	0.06%
2020/06/22	12	34.30	17	34.26	34.20	-5	8,367	-0.06%
2020/06/19	5	34.47	0	0.00	34.80	5	8,473	0.06%
2020/06/18	1	33.90	8	34.16	34.50	-7	8,355	-0.08%
2020/06/17	2	33.75	13	34.03	33.75	-11	8,233	-0.13%
2020/06/16	7	33.45	1	33.25	33.60	6	8,204	0.07%
2020/06/15	6	32.94	0	0.00	32.55	6	8,277	0.07%
2020/06/12	5	33.06	31	32.65	33.25	-26	8,262	-0.31%
2020/06/11	1	34.05	16	33.99	33.45	-15	8,238	-0.18%
2020/06/10	0	0.00	9	33.32	33.35	-9	8,093	-0.11%
2020/06/09	5	33.22	0	0.00	33.10	5	8,205	0.06%
2020/06/08	10	33.65	12	33.65	33.65	-2	8,314	-0.02%
2020/06/05	4	33.36	0	0.00	33.35	4	8,602	0.05%
2020/06/04	8	32.98	1	33.00	32.90	7	8,829	0.08%
2020/06/03	31	33.20	19	33.21	33.25	12	8,871	0.14%
2020/06/02	75	34.15	27	34.10	34.05	48	8,641	0.56%
2020/06/01	1	31.80	29	31.78	32.15	-28	8,011	-0.35%
2020/05/28	32	31.29	20	30.95	30.90	12	7,960	0.15%
2020/05/27	5	31.35	2	31.75	31.55	3	7,943	0.04%
2020/05/26	5	31.46	3	31.40	31.35	2	7,928	0.03%
2020/05/25	29	31.21	28	31.16	31.50	1	7,894	0.01%
2020/05/22	25	31.66	25	31.83	31.40	0	7,883	0.00%
2020/05/21	12	32.03	15	31.92	32.05	-3	7,858	-0.04%
2020/05/20	11	30.64	3	30.85	31.10	8	7,707	0.10%
2020/05/19	1	30.40	13	30.56	30.45	-12	7,691	-0.16%
2020/05/18	13	30.37	0	0.00	30.25	13	7,642	0.17%
2020/05/15	7	30.98	5	30.80	30.80	2	7,614	0.03%
2020/05/14	15	31.75	1	31.70	31.15	14	7,541	0.19%
2020/05/13	1	32.40	0	0.00	32.40	1	7,448	0.01%
2020/05/12	4	32.33	1	32.40	32.30	3	7,429	0.04%
2020/05/11	8	32.89	7	32.92	32.55	1	7,377	0.01%
2020/05/08	0	0.00	1	32.20	32.20	-1	7,245	-0.01%
2020/05/07	2	32.00	6	31.94	31.60	-4	7,055	-0.06%
2020/05/06	11	31.55	10	31.75	31.75	1	6,778	0.01%
2020/05/05	7	32.15	2	32.10	32.00	5	6,687	0.07%
2020/05/04	0	0.00	6	30.55	31.50	-6	6,462	-0.09%
2020/04/30	1	30.75	4	30.58	30.70	-3	6,301	-0.05%
2020/04/29	0	0.00	2	30.18	30.15	-2	6,271	-0.03%
2020/04/28	0	0.00	4	30.18	30.10	-4	6,275	-0.06%
2020/04/27	2	30.15	9	30.13	30.35	-7	6,328	-0.11%
2020/04/24	5	29.00	9	29.06	29.30	-4	6,208	-0.06%
2020/04/23	1	28.55	0	0.00	28.55	1	6,138	0.02%
2020/04/21	5	29.07	1	29.55	28.60	4	6,050	0.07%
2020/04/20	2	29.25	16	29.47	29.30	-14	5,994	-0.23%
2020/04/17	16	29.43	8	29.16	29.00	8	5,936	0.13%
2020/04/16	11	29.26	16	29.51	29.25	-5	5,879	-0.09%
2020/04/15	22	29.42	6	29.63	29.60	16	5,868	0.27%
2020/04/13	2	27.78	1	27.95	27.90	1	5,703	0.02%
2020/04/10	4	28.56	1	28.45	28.45	3	5,665	0.05%
2020/04/09	0	0.00	8	29.01	29.25	-8	5,567	-0.14%
2020/04/07	1	27.25	1	27.25	27.55	0	5,460	0.00%
2020/04/06	1	26.85	0	0.00	26.75	1	5,338	0.02%
2020/04/01	0	0.00	1	26.80	26.95	-1	5,322	-0.02%
2020/03/30	0	0.00	1	26.55	26.60	-1	5,286	-0.02%
2020/03/27	0	26.25	0	0.00	26.15	0	5,279	0.00%
2020/03/26	0	26.65	4	26.53	26.60	-4	5,191	-0.08%
2020/03/25	5	26.86	0	0.00	26.55	5	5,159	0.10%
2020/03/24	0	25.80	1	26.00	25.80	-1	5,009	-0.02%
2020/03/20	4	25.60	0	0.00	25.95	4	5,061	0.08%
2020/03/19	0	0.00	2	24.50	24.30	-2	4,986	-0.04%
2020/03/18	1	25.20	1	26.00	25.00	0	4,972	0.00%
2020/03/17	1	24.55	1	25.60	25.45	0	4,949	0.00%
2020/03/16	3	26.53	0	0.00	25.50	3	4,935	0.06%
2020/03/13	1	25.50	0	0.00	26.95	1	4,851	0.02%
2020/03/12	11	28.55	7	28.61	28.10	4	4,697	0.09%
2020/03/11	10	31.21	3	30.68	29.80	7	4,571	0.15%
2020/03/10	1	31.50	3	31.72	32.50	-2	4,266	-0.05%
2020/03/09	1	31.15	0	0.00	30.70	1	4,076	0.02%
2020/03/05	0	0.00	1	30.10	30.10	-1	3,952	-0.03%
2020/03/04	1	29.35	0	0.00	29.40	1	4,006	0.02%
2020/03/02	1	29.00	0	0.00	29.15	1	4,070	0.02%
2020/02/27	1	29.50	2	30.60	29.45	-1	4,078	-0.02%
2020/02/24	4	30.90	0	0.00	31.00	4	4,323	0.09%
2020/02/17	0	0.00	1	30.75	30.75	-1	5,074	-0.02%
2020/02/13	0	0.00	10	31.20	30.65	-10	5,861	-0.17%
2020/02/11	2	30.50	0	0.00	30.75	2	7,164	0.03%
2020/02/06	10	30.30	2	30.35	30.60	8	7,685	0.10%
2020/02/04	1	29.30	0	0.00	29.55	1	7,664	0.01%
2020/02/03	3	28.00	2	28.13	28.90	1	7,674	0.01%
2020/01/30	3	29.95	0	0.00	29.95	3	7,627	0.04%
2020/01/20	1	33.25	5	33.45	33.25	-4	7,551	-0.05%
2020/01/17	0	0.00	1	34.00	33.85	-1	7,551	-0.01%
2020/01/14	0	0.00	1	34.35	34.15	-1	7,714	-0.01%
2020/01/10	1	33.60	0	0.00	34.00	1	7,806	0.01%
2020/01/09	1	34.05	4	34.23	34.25	-3	7,821	-0.04%
2020/01/07	2	32.90	1	32.70	32.70	1	7,993	0.01%
2020/01/06	1	33.45	0	0.00	33.40	1	8,007	0.01%
2020/01/03	1	34.55	1	34.35	34.20	0	8,018	0.00%
2019/12/31	2	34.50	2	34.48	34.25	0	8,043	0.00%
2019/12/30	1	34.90	0	0.00	35.10	1	7,973	0.01%
2019/12/27	5	35.30	2	35.05	35.30	3	7,972	0.04%
2019/12/26	1	34.30	4	34.68	34.40	-3	7,974	-0.04%
2019/12/24	4	34.71	0	0.00	34.60	4	8,197	0.05%
2019/12/18	1	35.90	2	35.95	35.90	-1	8,293	-0.01%
2019/12/17	0	0.00	3	36.42	36.25	-3	8,288	-0.04%
2019/12/13	4	35.93	13	35.39	35.30	-9	8,241	-0.11%
2019/12/12	0	0.00	1	35.65	35.85	-1	8,124	-0.01%
2019/12/11	0	0.00	5	35.45	35.45	-5	8,152	-0.06%
2019/12/09	5	35.20	0	0.00	35.15	5	8,308	0.06%
2019/12/06	1	34.80	0	0.00	34.85	1	8,344	0.01%
2019/12/05	10	35.00	6	34.97	35.20	4	8,441	0.05%
2019/12/04	0	0.00	4	34.98	35.05	-4	8,507	-0.05%
2019/12/03	1	34.35	0	0.00	34.20	1	8,557	0.01%
2019/12/02	2	33.70	0	0.00	34.00	2	8,711	0.02%
2019/11/29	13	34.28	1	34.25	34.25	12	8,695	0.14%
2019/11/28	4	35.40	0	0.00	35.20	4	8,632	0.05%
2019/11/27	6	35.50	7	35.57	35.45	-1	8,629	-0.01%
2019/11/26	0	0.00	1	35.50	35.80	-1	8,686	-0.01%
2019/11/25	10	35.67	1	35.70	35.65	9	8,679	0.10%
2019/11/22	8	35.23	1	35.15	35.15	7	8,752	0.08%
2019/11/21	12	35.79	1	35.90	36.00	11	8,769	0.13%
2019/11/20	5	36.64	2	36.70	36.95	3	8,683	0.03%
2019/11/19	0	0.00	1	36.90	37.10	-1	8,699	-0.01%
2019/11/18	1	36.65	7	36.24	36.75	-6	8,677	-0.07%
2019/11/15	8	36.95	8	37.50	36.25	0	8,639	0.00%
2019/11/14	20	36.66	35	37.16	36.70	-15	8,431	-0.18%
2019/11/13	8	37.71	4	38.08	37.80	4	8,297	0.05%
2019/11/12	13	37.36	11.5	37.58	38.00	1.5	8,142	0.02%
2019/11/11	22	36.25	4	36.29	35.95	18	7,823	0.23%
2019/11/08	15	34.98	27.8	35.71	35.80	-12.8	7,792	-0.16%
2019/11/07	11	32.37	62.2	32.65	33.40	-51.2	7,242	-0.71%
2019/11/06	11	30.34	0	0.00	30.40	11	6,951	0.16%
2019/11/04	0	0.00	1	30.75	30.80	-1	7,415	-0.01%
2019/10/31	11	30.38	6	30.45	30.20	5	7,695	0.06%
2019/10/30	0	0.00	10	30.90	30.65	-10	7,713	-0.13%
2019/10/29	1	30.45	0	0.00	30.30	1	7,851	0.01%
2019/10/28	7	30.79	5	30.80	30.70	2	7,960	0.03%
2019/10/25	11	31.37	6	31.38	31.20	5	8,022	0.06%
2019/10/24	10	31.40	1	31.60	31.70	9	8,071	0.11%
2019/10/22	0	0.00	5	30.83	30.75	-5	8,168	-0.06%
2019/10/21	2	30.98	1	31.00	31.00	1	8,206	0.01%
2019/10/17	0	0.00	2	31.18	31.45	-2	8,213	-0.02%
2019/10/16	0	0.00	2	30.60	30.80	-2	8,214	-0.02%
2019/10/15	3	30.42	1	30.65	30.65	2	8,252	0.02%
2019/10/08	0	0.00	2.2	32.50	32.70	-2.2	8,159	-0.03%
2019/10/07	1	32.20	0	0.00	32.40	1	8,202	0.01%
2019/10/03	1	32.45	0	0.00	32.45	1	8,173	0.01%
2019/10/02	1	32.85	0	0.00	32.95	1	8,198	0.01%
2019/10/01	0	0.00	2	32.95	32.95	-2	8,163	-0.02%
2019/09/27	11.8	31.77	3	32.08	31.55	8.8	8,072	0.11%
2019/09/26	0	0.00	3.2	33.40	33.45	-3.2	7,933	-0.04%
2019/09/25	0	0.00	1	32.75	33.20	-1	7,902	-0.01%
2019/09/24	4	33.15	0	0.00	33.20	4	7,911	0.05%
2019/09/23	1	33.65	1	33.60	33.45	0	7,902	0.00%
2019/09/19	0	0.00	2	33.00	33.10	-2	7,870	-0.03%
2019/09/18	1	33.65	5	33.25	33.30	-4	7,826	-0.05%
2019/09/17	1	33.30	1	33.25	32.80	0	7,767	0.00%
2019/09/16	1	33.40	8	33.53	33.40	-7	7,735	-0.09%
2019/09/12	3	33.80	3.5	33.59	34.00	-0.5	7,669	-0.01%
2019/09/11	0	0.00	2	33.45	33.45	-2	7,566	-0.03%
2019/09/10	5	32.35	0.8	32.35	32.50	4.2	7,436	0.06%
2019/09/09	3	33.40	7	33.36	32.65	-4	7,367	-0.05%
2019/09/06	5	32.81	5	32.92	32.90	0	7,200	0.00%
2019/09/05	8	32.28	6	32.60	32.50	2	7,044	0.03%
2019/09/04	51	31.95	51	32.15	32.15	0	6,853	0.00%
2019/09/03	2	31.20	10	31.20	31.20	-8	6,666	-0.12%
2019/09/02	2	31.08	1	31.15	31.20	1	6,637	0.02%
2019/08/30	2	30.65	1	31.05	30.80	1	6,613	0.02%
2019/08/29	0	0.00	2	30.50	30.70	-2	6,570	-0.03%
2019/08/28	1	30.15	1	30.40	30.10	0	6,521	0.00%
2019/08/27	20	30.91	5	30.86	30.70	15	6,492	0.23%
2019/08/26	5	29.70	4	29.96	30.25	1	6,376	0.02%
2019/08/21	0.2	30.40	0	0.00	30.55	0.2	6,268	0.00%
2019/08/20	1	30.75	8.7	30.54	30.60	-7.7	6,373	-0.12%
2019/08/19	0	0.00	5	30.16	30.15	-5	6,273	-0.08%
2019/08/16	1	29.85	1	29.80	29.60	0	6,315	0.00%
2019/08/15	1	29.25	2	29.25	29.40	-1	6,208	-0.02%
2019/08/14	0	0.00	10.5	30.18	29.10	-10.5	6,132	-0.17%
2019/08/13	21	29.94	7	30.11	29.60	14	6,004	0.23%
2019/08/12	55	29.99	68	30.75	31.50	-13	5,745	-0.23%
2019/08/08	13	28.05	35	28.47	28.95	-22	5,320	-0.41%
2019/08/07	4	27.81	4	27.89	27.70	0	5,099	0.00%
2019/08/06	3	27.92	2	28.30	28.25	1	4,788	0.02%
2019/08/05	0	0.00	15	28.48	28.45	-15	4,690	-0.32%
2019/08/02	6	27.83	5	27.75	27.80	1	4,576	0.02%
2019/08/01	21	28.67	12.2	28.76	28.80	8.8	4,498	0.19%
2019/07/31	2.8	28.57	2	28.70	28.65	0.8	4,485	0.02%
2019/07/29	0	0.00	22	28.80	28.65	-22	4,356	-0.51%
2019/07/26	3	28.10	0	0.00	28.20	3	4,290	0.07%
2019/07/25	0	0.00	10	27.70	28.05	-10	4,201	-0.24%
2019/07/24	31.3	27.50	20	27.50	27.55	11.3	4,103	0.28%
2019/07/23	0	0.00	1	26.90	26.95	-1	4,053	-0.02%
2019/07/18	1	26.05	0	0.00	26.10	1	3,956	0.03%
2019/07/16	0	0.00	10	25.65	25.70	-10	3,920	-0.26%
2019/07/12	9	25.41	24	25.26	25.30	-15	3,958	-0.38%
2019/07/11	9.5	25.30	6	24.93	25.55	3.5	3,970	0.09%
2019/07/10	10	24.89	2	24.90	25.00	8	3,965	0.20%
2019/07/09	10	24.97	0	0.00	24.85	10	4,023	0.25%
2019/07/08	10	24.75	11	24.78	24.90	-1	4,155	-0.02%
2019/07/05	10	24.50	0	0.00	24.45	10	4,362	0.23%
2019/07/04	2.3	24.59	0	0.00	24.55	2.3	4,529	0.05%
2019/07/03	1	24.50	0	0.00	24.65	1	4,828	0.02%
2019/07/02	0	0.00	2	24.63	24.70	-2	5,103	-0.04%
2019/07/01	0	0.00	25	24.42	24.50	-25	5,257	-0.48%
2019/06/28	20	24.03	0	0.00	23.85	20	5,282	0.38%
2019/06/27	0	0.00	6	24.25	24.30	-6	5,388	-0.11%
2019/06/26	2	24.00	10	24.15	23.90	-8	5,414	-0.15%
2019/06/25	16	23.96	0	0.00	23.85	16	5,463	0.29%
2019/06/24	1	24.15	0	0.00	24.25	1	5,501	0.02%
2019/06/20	2	24.10	0	0.00	24.15	2	5,828	0.03%
2019/06/19	0	0.00	2	23.90	23.95	-2	6,047	-0.03%
2019/06/14	1	23.55	1	23.65	23.55	0	7,132	0.00%
2019/06/12	1	23.55	0	0.00	23.75	1	7,272	0.01%
2019/06/11	0	0.00	1	23.75	23.70	-1	7,374	-0.01%
2019/06/10	5	23.57	5	23.58	23.65	0	7,424	0.00%
2019/06/05	2	24.20	0	0.00	24.35	2	7,642	0.03%
2019/05/28	1	22.40	0	0.00	22.80	1	8,484	0.01%
2019/05/27	7	22.57	0	0.00	22.35	7	8,381	0.08%
2019/05/24	2	23.80	1	23.75	23.50	1	8,241	0.01%
2019/05/23	2	23.68	0	0.00	23.40	2	8,245	0.02%
2019/05/21	0	0.00	1	24.20	24.15	-1	8,123	-0.01%
2019/05/20	5	24.23	0	0.00	24.20	5	8,099	0.06%
2019/05/16	1	25.85	1	26.05	26.10	0	7,976	0.00%
2019/05/14	1	25.60	0	0.00	26.00	1	8,024	0.01%
2019/05/09	3	26.08	2	26.05	25.95	1	7,945	0.01%
2019/05/08	4	26.59	2	26.73	26.45	2	7,903	0.03%
2019/05/07	0	0.00	1	26.80	26.95	-1	7,867	-0.01%
2019/05/06	17	26.41	0	0.00	26.20	17	7,826	0.22%
2019/05/03	0	0.00	2	27.35	27.35	-2	7,787	-0.03%
2019/04/30	0	0.00	4	26.75	26.90	-4	7,734	-0.05%
2019/04/29	0.1	26.70	2	26.55	26.70	-1.9	7,722	-0.02%
2019/04/25	1	27.10	13	27.08	27.15	-12	7,644	-0.16%
2019/04/24	2	26.98	1	27.00	26.85	1	7,630	0.01%
2019/04/23	8	26.88	0	0.00	27.35	8	7,597	0.11%
2019/04/22	6	27.58	3	27.42	27.10	3	7,548	0.04%
2019/04/19	4	27.03	0	0.00	27.55	4	7,499	0.05%
2019/04/18	2	27.20	0	0.00	26.70	2	7,487	0.03%
2019/04/17	2	27.32	2	27.60	27.40	0	7,426	0.00%
2019/04/16	1	27.55	10	27.50	27.60	-9	7,380	-0.12%
2019/04/15	0	0.00	6	27.50	27.75	-6	7,365	-0.08%
2019/04/12	9	28.06	3	27.65	27.45	6	7,359	0.08%
2019/04/10	0	0.00	11	29.03	29.20	-11	7,017	-0.16%
2019/04/09	0	0.00	15.8	28.77	29.05	-15.8	6,887	-0.23%
2019/04/08	2	28.50	9	27.89	27.90	-7	6,616	-0.11%
2019/04/03	4	27.11	7	27.20	27.20	-3	6,382	-0.05%
2019/04/02	1	26.60	1	27.05	26.70	0	6,251	0.00%
2019/04/01	3	26.97	17	26.83	26.90	-14	6,185	-0.23%
2019/03/29	0	0.00	1	26.30	26.20	-1	6,052	-0.02%
2019/03/28	0	0.00	0.7	26.10	26.10	-0.7	6,048	-0.01%
2019/03/26	2	26.83	2	27.40	26.60	0	6,024	0.00%
2019/03/25	3	26.93	1	27.15	26.95	2	5,894	0.03%
2019/03/22	2	26.95	5	27.09	26.95	-3	5,890	-0.05%
2019/03/21	3	27.27	4	27.11	26.95	-1	5,757	-0.02%
2019/03/20	4	26.33	8	26.25	26.45	-4	5,487	-0.07%
2019/03/19	1	25.25	8	25.11	25.20	-7	5,169	-0.14%
2019/03/18	2	24.38	1	24.55	24.50	1	4,987	0.02%
2019/03/15	0	0.00	2	24.40	24.30	-2	4,960	-0.04%
2019/03/14	5.6	23.94	0	0.00	23.90	5.6	4,976	0.11%
2019/03/13	4	24.26	0	0.00	24.10	4	4,987	0.08%
2019/03/11	5	24.41	2	24.40	24.55	3	4,931	0.06%
2019/03/08	17	24.48	0	0.00	24.60	17	5,016	0.34%
2019/03/07	0	0.00	1	26.35	26.70	-1	4,585	-0.02%
2019/03/05	1	26.45	4	26.55	25.95	-3	4,473	-0.07%
2019/03/04	0	0.00	2	26.03	26.15	-2	4,406	-0.05%
2019/02/26	1	25.50	0	0.00	25.50	1	4,380	0.02%
2019/02/25	4	25.40	0	0.00	25.65	4	4,400	0.09%
2019/02/22	0.3	25.05	0	0.00	25.20	0.3	4,471	0.01%
2019/02/21	0	0.00	1	25.60	25.05	-1	4,667	-0.02%
2019/02/20	2	25.50	0	0.00	25.40	2	4,740	0.04%
2019/02/14	0.6	25.45	0	0.00	25.50	0.6	5,080	0.01%
2019/02/13	1.5	25.67	0	0.00	25.70	1.5	5,207	0.03%
2019/02/11	0	0.00	10	25.00	25.05	-10	5,421	-0.18%
2019/01/30	10	24.75	0	0.00	24.65	10	5,464	0.18%
2019/01/24	0	0.00	1	25.55	25.10	-1	6,015	-0.02%
2019/01/21	1	24.75	0	0.00	24.65	1	6,294	0.02%
2019/01/16	0	0.00	12	24.94	24.80	-12	6,763	-0.18%
2019/01/14	10	24.50	0.2	24.40	24.30	9.8	6,976	0.14%
2019/01/10	1	24.15	1	24.05	24.05	0	7,215	0.00%
2019/01/09	2	24.80	2	25.10	25.05	0	7,208	0.00%
2019/01/08	3	24.62	1	24.85	24.85	2	7,352	0.03%
2019/01/07	2	24.95	0	0.00	24.60	2	7,500	0.03%
2018/12/28	0	0.00	2	26.13	26.10	-2	7,853	-0.03%
2018/12/27	1	25.35	1	25.55	25.50	0	7,899	0.00%
2018/12/26	18.3	25.49	0	0.00	25.10	18.3	8,017	0.23%
2018/12/25	1	25.35	0	0.00	25.55	1	8,178	0.01%
2018/12/22	2	25.73	0	0.00	25.70	2	8,510	0.02%
2018/12/21	1	25.45	2	26.00	26.25	-1	8,660	-0.01%
2018/12/20	2	25.75	5	25.85	25.70	-3	8,950	-0.03%
2018/12/19	0	0.00	3	26.47	26.30	-3	9,065	-0.03%
2018/12/18	1	26.10	0	0.00	26.10	1	9,068	0.01%
2018/12/17	9	26.47	1	27.20	26.30	8	9,002	0.09%
2018/12/14	10.2	27.13	0	0.00	27.05	10.2	8,877	0.11%
2018/12/12	2	28.40	6	28.50	28.30	-4	8,790	-0.05%
2018/12/11	1	27.10	1	27.40	27.75	0	8,667	0.00%
2018/12/07	3.4	27.58	4	27.55	27.30	-0.6	8,732	-0.01%
2018/12/06	7	27.41	2	27.35	27.60	5	8,638	0.06%
2018/12/05	2	27.50	0	0.00	27.45	2	8,530	0.02%
2018/12/04	0	0.00	19	28.17	28.20	-19	8,440	-0.23%
2018/12/03	0	0.00	3	28.38	28.05	-3	8,336	-0.04%
2018/11/30	0	0.00	5	27.25	27.30	-5	8,115	-0.06%
2018/11/28	0	0.00	1	26.65	26.65	-1	7,944	-0.01%
2018/11/27	0	0.00	6	26.68	26.85	-6	7,892	-0.08%
2018/11/26	1	25.80	1	25.85	25.80	0	7,782	0.00%
2018/11/23	2	25.73	0	0.00	25.70	2	7,765	0.03%
2018/11/22	1.3	26.35	0	0.00	26.20	1.3	7,691	0.02%
2018/11/20	0	0.00	2.4	26.50	26.55	-2.4	7,541	-0.03%
2018/11/19	5	26.25	3	26.73	26.75	2	7,343	0.03%
2018/11/16	13	26.07	0	0.00	26.20	13	7,267	0.18%
2018/11/15	4	26.78	1	26.85	26.90	3	7,149	0.04%
2018/11/14	36	27.14	35	26.99	26.70	1	7,168	0.01%
2018/11/13	3	26.75	2	27.10	27.20	1	7,135	0.01%
2018/11/12	10	27.20	28	26.83	26.80	-18	7,010	-0.26%
2018/11/09	3	25.93	2	26.15	26.15	1	6,859	0.01%
2018/11/08	19	26.16	23	26.10	25.80	-4	6,755	-0.06%
2018/11/07	2	25.13	0	0.00	25.40	2	6,632	0.03%
2018/11/06	16	25.53	18	25.34	25.25	-2	6,595	-0.03%
2018/11/05	8	24.58	6	24.52	25.10	2	6,425	0.03%
2018/11/02	10	24.20	13	24.28	24.60	-3	6,305	-0.05%
2018/11/01	4.6	22.30	11	23.24	23.45	-6.4	6,071	-0.11%
2018/10/31	1	20.45	11	20.96	21.35	-10	5,914	-0.17%
2018/10/30	23	21.05	11	21.52	20.20	12	5,841	0.21%
2018/10/29	0	0.00	2	23.35	22.35	-2	5,637	-0.04%
2018/10/26	7	23.39	1	23.30	23.35	6	5,586	0.11%
2018/10/17	0	0.00	28	23.38	23.50	-28	5,384	-0.52%
2018/10/16	3	23.32	3	22.95	22.85	0	5,212	0.00%
2018/10/15	4	23.66	3	23.83	23.60	1	5,116	0.02%
2018/10/11	1	21.90	0	0.00	22.50	1	4,911	0.02%
2018/10/09	5	23.31	22	23.54	23.60	-17	4,725	-0.36%
2018/10/05	9	22.92	2	22.58	22.60	7	4,572	0.15%
2018/10/04	1	23.85	14	23.98	24.10	-13	4,445	-0.29%
2018/10/03	0	0.00	20	24.19	24.25	-20	4,271	-0.47%
2018/10/02	8	23.74	15	23.81	23.65	-7	4,050	-0.17%
2018/10/01	5	23.61	18	23.74	23.80	-13	3,895	-0.33%
2018/09/28	2	23.38	2	23.65	23.65	0	3,853	0.00%
2018/09/27	0	0.00	8	23.30	23.50	-8	3,837	-0.21%
2018/09/26	16	23.81	3	24.00	23.45	13	3,783	0.34%
2018/09/25	1	23.40	7	23.60	23.90	-6	3,659	-0.16%
2018/09/21	1	23.15	42	23.29	23.40	-41	3,469	-1.18%
2018/09/20	6	23.13	0	0.00	22.85	6	3,252	0.18%
2018/09/19	0	0.00	16	22.82	22.85	-16	3,122	-0.51%
2018/09/18	12	22.70	19	22.82	22.60	-7	3,030	-0.23%
2018/09/17	0	0.00	2	21.60	21.90	-2	2,783	-0.07%
2018/09/13	2	20.00	2	20.05	20.05	0	3,146	0.00%
2018/09/10	1	20.40	0	0.00	20.15	1	3,271	0.03%
2018/09/07	2	20.80	0	0.00	20.85	2	3,315	0.06%
2018/09/06	1	22.05	1	21.95	21.60	0	3,284	0.00%
2018/09/04	1	20.95	0	0.00	21.05	1	3,237	0.03%
2018/09/03	5	21.04	0	0.00	20.90	5	3,288	0.15%
2018/08/31	3	21.03	0	0.00	21.05	3	3,319	0.09%
2018/08/30	1	21.10	0	0.00	21.15	1	3,427	0.03%
2018/08/27	0	0.00	3	21.15	21.15	-3	3,661	-0.08%
2018/08/24	1	21.05	0	0.00	21.15	1	3,678	0.03%
2018/08/21	5	21.00	0	0.00	21.05	5	3,919	0.13%
2018/08/20	2	21.00	0	0.00	20.95	2	3,938	0.05%
2018/08/16	1	21.10	0	0.00	21.25	1	4,048	0.02%
2018/08/15	2	21.48	0	0.00	21.40	2	4,052	0.05%
2018/08/14	2	21.85	0	0.00	21.85	2	4,217	0.05%
2018/08/10	3	22.65	14	22.88	22.60	-11	4,250	-0.26%
2018/08/08	10	23.40	0	0.00	23.25	10	4,258	0.23%
2018/08/07	1	23.10	0	0.00	23.25	1	4,288	0.02%
2018/08/06	0	0.00	16	23.14	23.00	-16	4,307	-0.37%
2018/08/01	4	22.40	0	0.00	22.35	4	4,552	0.09%
2018/07/31	0	0.00	13	22.45	22.40	-13	4,772	-0.27%
2018/07/30	0	0.00	5	22.55	22.30	-5	4,792	-0.10%
2018/07/27	4	22.40	9	22.40	22.40	-5	4,818	-0.10%
2018/07/26	1	22.35	0	0.00	22.30	1	4,850	0.02%
2018/07/24	0	0.00	1	22.25	22.30	-1	4,953	-0.02%
2018/07/23	0	0.00	10	22.15	22.10	-10	4,981	-0.20%
2018/07/19	18	22.85	0	0.00	22.75	18	5,139	0.35%
2018/07/18	0	0.00	2	22.55	22.40	-2	5,194	-0.04%
2018/07/11	1	21.90	0	0.00	21.80	1	5,444	0.02%
2018/07/06	1	21.35	1	21.30	21.30	0	5,541	0.00%
2018/07/05	13	21.97	1	21.50	21.30	12	5,561	0.22%
2018/07/04	4	22.20	0	0.00	22.15	4	5,542	0.07%
2018/07/03	8	22.93	2	22.85	22.55	6	5,535	0.11%
2018/07/02	0	0.00	1	23.35	23.10	-1	5,542	-0.02%
2018/06/29	4	23.31	3	23.25	23.05	1	5,572	0.02%
2018/06/28	3	23.20	0	0.00	23.05	3	5,562	0.05%
2018/06/27	1	23.80	2	23.40	23.30	-1	5,630	-0.02%
2018/06/26	1	23.60	2	23.80	23.55	-1	5,699	-0.02%
2018/06/25	18	23.75	1	23.95	23.55	17	5,702	0.30%
2018/06/22	1	23.05	23	24.31	24.80	-22	5,558	-0.40%
2018/06/21	6	22.10	4	22.14	23.00	2	5,293	0.04%
2018/06/20	10	22.35	4	22.19	22.15	6	5,330	0.11%
2018/06/19	1	22.60	1	22.45	22.85	0	5,356	0.00%
2018/06/15	20	22.88	38	22.97	23.20	-18	5,359	-0.34%
2018/06/14	1	22.70	0	0.00	22.60	1	5,320	0.02%
2018/06/13	10	23.05	10	23.30	22.95	0	5,431	0.00%
2018/06/12	10	23.10	10	23.30	23.00	0	5,734	0.00%
2018/06/11	0	0.00	10	22.95	22.95	-10	5,675	-0.18%
2018/06/08	0	0.00	6	22.85	22.85	-6	5,676	-0.11%
2018/06/07	0	0.00	3	22.80	22.75	-3	5,763	-0.05%
2018/06/06	0	0.00	10	22.60	22.65	-10	5,743	-0.17%
2018/06/05	2	22.35	1	22.05	22.20	1	5,765	0.02%
2018/05/31	1	21.90	0	0.00	22.00	1	5,661	0.02%
2018/05/24	2	21.80	0	0.00	21.70	2	5,436	0.04%
2018/05/23	0	0.00	1	21.40	21.35	-1	5,424	-0.02%
2018/05/22	11	22.05	10	21.94	21.60	1	5,416	0.02%
2018/05/17	2	20.90	0	0.00	20.75	2	5,240	0.04%
2018/05/15	0	0.00	5	21.15	21.10	-5	5,266	-0.09%
2018/05/14	9	21.56	2	21.45	21.40	7	5,442	0.13%
2018/05/11	1	21.80	0	0.00	21.75	1	5,436	0.02%
2018/05/10	2	22.35	1	22.20	22.30	1	5,382	0.02%
2018/05/09	8	22.08	0	0.00	22.25	8	5,354	0.15%
2018/05/08	2	21.90	3	22.00	22.05	-1	5,160	-0.02%
2018/04/27	0	0.00	1	20.35	20.35	-1	5,081	-0.02%
2018/04/26	1	20.85	0	0.00	20.30	1	5,077	0.02%
2018/04/25	2	19.88	37	19.82	20.55	-35	5,055	-0.69%
2018/04/24	4	21.19	10	21.15	20.95	-6	4,979	-0.12%
2018/04/20	2	22.10	0	0.00	22.05	2	5,095	0.04%
2018/04/19	3	22.23	12	22.35	22.30	-9	5,031	-0.18%
2018/04/18	3	22.70	0	0.00	22.60	3	4,983	0.06%
2018/04/17	38	22.75	0	0.00	22.70	38	4,968	0.76%
2018/04/16	3	22.90	0	0.00	22.85	3	5,011	0.06%
2018/04/13	1	23.20	0	0.00	23.10	1	4,987	0.02%
2018/04/12	1	23.20	1	23.35	23.40	0	4,968	0.00%
2018/04/11	10	23.60	20	23.65	23.50	-10	5,006	-0.20%
2018/04/10	2	23.48	0	0.00	23.35	2	5,091	0.04%
2018/04/09	11	23.69	5	23.75	23.55	6	5,137	0.12%
2018/04/03	0	0.00	5	23.70	23.85	-5	5,145	-0.10%
2018/04/02	25	24.02	0	0.00	23.85	25	5,155	0.48%
2018/03/31	1	24.05	0	0.00	24.05	1	5,160	0.02%
2018/03/30	23	23.81	0	0.00	23.85	23	5,157	0.45%
2018/03/29	4	23.30	2	23.05	23.05	2	5,105	0.04%
2018/03/28	11	23.49	0	0.00	23.30	11	4,980	0.22%
2018/03/27	2	23.43	2	23.50	23.50	0	4,916	0.00%
2018/03/26	7	23.51	0	0.00	23.40	7	4,863	0.14%
2018/03/23	9	23.63	0	0.00	23.70	9	4,814	0.19%
2018/03/22	17	24.50	6	24.70	24.35	11	4,761	0.23%
2018/03/21	26	24.80	0	0.00	24.65	26	4,805	0.54%
2018/03/20	1	24.85	0	0.00	24.85	1	5,135	0.02%
2018/03/19	17	25.19	1	25.10	25.05	16	5,212	0.31%
2018/03/16	16	25.87	19	26.04	25.70	-3	5,125	-0.06%
2018/03/13	1	26.20	9	26.60	26.20	-8	5,199	-0.15%
2018/03/12	10	26.15	0	0.00	26.50	10	5,211	0.19%
2018/03/08	1	25.65	0	0.00	25.55	1	5,441	0.02%
2018/03/06	0	0.00	1	25.15	25.20	-1	6,144	-0.02%
2018/03/02	0	0.00	1	25.40	25.40	-1	6,230	-0.02%
2018/03/01	0	0.00	4	25.23	25.55	-4	6,259	-0.06%
2018/02/27	1	25.10	1	25.20	25.20	0	6,381	0.00%
2018/02/23	4	25.04	0	0.00	25.10	4	6,483	0.06%
2018/02/22	4	24.68	0	0.00	24.75	4	6,560	0.06%
2018/02/12	1	23.50	41	23.55	23.50	-40	6,677	-0.60%
2018/02/09	9	23.49	2	22.88	23.80	7	6,734	0.10%
2018/02/07	7	24.54	20	24.38	24.50	-13	7,146	-0.18%
2018/02/06	2	23.70	2	23.58	23.75	0	7,212	0.00%
2018/02/05	3	26.02	0	0.00	26.15	3	7,178	0.04%
2018/02/02	0	0.00	2	26.45	26.60	-2	7,402	-0.03%
2018/02/01	20	26.75	10	26.75	26.60	10	7,511	0.13%
2018/01/31	3	26.68	1	26.75	26.65	2	7,576	0.03%
2018/01/30	0	0.00	3	27.05	26.90	-3	7,702	-0.04%
2018/01/29	0	0.00	2	26.90	26.75	-2	7,807	-0.03%
2018/01/26	1	26.60	0	0.00	26.55	1	8,327	0.01%
2018/01/25	5	27.16	0	0.00	26.85	5	8,491	0.06%
2018/01/24	3	27.00	0	0.00	26.90	3	8,492	0.04%
2018/01/23	4	26.75	1	26.80	26.85	3	8,528	0.04%
2018/01/22	4	26.90	1	26.85	26.75	3	8,664	0.03%
2018/01/19	0	0.00	1	26.90	26.90	-1	8,949	-0.01%
2018/01/18	1	27.20	1	27.10	27.00	0	9,298	0.00%
2018/01/17	5	27.15	0	0.00	27.05	5	9,505	0.05%
2018/01/16	9	26.91	31	27.23	27.30	-22	9,568	-0.23%
2018/01/15	4	26.40	0	0.00	26.35	4	9,558	0.04%
2018/01/12	0	0.00	1	26.30	26.25	-1	9,622	-0.01%
2018/01/11	1	26.10	0	0.00	26.10	1	9,681	0.01%
2018/01/10	12	26.18	0	0.00	26.05	12	9,769	0.12%
2018/01/05	10	26.90	0	0.00	26.90	10	10,569	0.09%
2018/01/04	6	27.10	10	27.10	27.05	-4	10,909	-0.04%
2018/01/03	3	26.82	3	26.80	26.65	0	11,278	0.00%
2018/01/02	0	0.00	5	26.55	26.40	-5	12,507	-0.04%