南茂 (8150)-元大-路竹券商分點個股進出

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
45.20
漲跌
▲0.20
漲幅
+0.44%
成交量
2,456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(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－元大-路竹券商分點個股進出

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

元大-路竹券商分點個股進出
元大-路竹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
2024/05/28	1	44.80	1	45.00	45.00	0	5,242	0.00%
2024/05/27	1	44.50	0	0.00	44.25	1	5,296	0.02%
2024/05/23	4	44.50	0	0.00	44.35	4	5,255	0.08%
2024/05/22	6	44.72	0	0.00	45.75	6	5,202	0.12%
2024/05/21	6	44.08	1	44.30	44.65	5	5,130	0.10%
2024/05/20	1	44.30	13	43.88	43.85	-12	5,027	-0.24%
2024/05/17	10	43.30	0	0.00	43.20	10	4,908	0.20%
2024/05/15	10	43.50	0	0.00	43.45	10	4,826	0.21%
2024/05/14	0	0.00	2	43.25	43.45	-2	4,860	-0.04%
2024/05/13	2	43.15	0	0.00	42.90	2	4,828	0.04%
2024/05/10	5	43.63	1	44.20	43.40	4	4,785	0.08%
2024/05/08	1.1	45.48	1	45.70	45.50	0.1	4,636	0.00%
2024/05/07	0	0.00	1	45.85	45.60	-1	4,603	-0.02%
2024/05/02	0	0.00	0.4	46.25	46.40	-0.4	4,532	-0.01%
2024/04/25	0	0.00	0	46.90	46.20	0	4,678	0.00%
2024/04/23	2	45.00	0	0.00	45.85	2	4,714	0.04%
2024/04/22	0	0.00	3	45.25	45.35	-3	4,707	-0.06%
2024/04/19	1	45.50	10	45.35	45.65	-9	4,735	-0.19%
2024/04/18	1	47.10	0	0.00	46.85	1	4,811	0.02%
2024/04/17	1	46.95	1	47.40	47.45	0	4,924	0.00%
2024/04/16	0	0.00	7	47.14	46.85	-7	4,932	-0.14%
2024/04/12	5	48.90	5	48.75	48.70	0	4,891	0.00%
2024/04/11	5	48.08	0	0.00	48.75	5	4,866	0.10%
2024/04/09	5	48.65	0	0.00	48.85	5	4,812	0.10%
2024/04/08	0	48.80	0.2	48.80	48.65	-0.2	4,773	0.00%
2024/04/03	5.1	49.10	5	48.82	49.25	0.1	4,736	0.00%
2024/04/02	0	0.00	1	49.45	49.25	-1	4,707	-0.02%
2024/03/29	2	50.29	0	0.00	50.00	2	4,671	0.04%
2024/03/28	2	51.34	2.1	52.28	51.00	0	4,426	0.00%
2024/03/27	2	49.10	0.1	49.40	50.70	1.9	4,216	0.05%
2024/03/26	1	48.20	3	48.38	48.40	-2	4,105	-0.05%
2024/03/25	6	49.46	7	49.44	49.95	-1	4,057	-0.02%
2024/03/22	2.1	51.45	1	50.50	50.90	1.1	4,012	0.03%
2024/03/21	8	50.56	6	50.72	51.00	2	3,964	0.05%
2024/03/20	3	50.69	29	50.33	50.10	-26	3,935	-0.66%
2024/03/19	0	0.00	4	49.50	49.75	-4	3,747	-0.11%
2024/03/18	0	0.00	0.3	48.55	48.65	-0.3	3,715	-0.01%
2024/03/15	1	47.85	5	47.25	47.65	-4	3,704	-0.11%
2024/03/14	0	0.00	1.1	47.17	47.55	-1.1	3,703	-0.03%
2024/03/13	0	0.00	11.1	48.04	48.50	-11.1	3,701	-0.30%
2024/03/12	2.1	47.53	3	47.80	48.10	-1	3,660	-0.03%
2024/03/11	0.1	47.10	5	47.40	46.90	-4.9	3,618	-0.14%
2024/03/08	6.1	47.21	24	47.58	46.90	-18	3,605	-0.50%
2024/03/07	8.3	46.43	8	46.22	47.15	0.3	3,582	0.01%
2024/03/06	9.3	46.10	10	46.38	46.65	-0.8	3,501	-0.02%
2024/03/05	0	0.00	2	45.18	45.10	-2	3,439	-0.06%
2024/03/04	1	45.40	2	44.88	45.10	-1	3,411	-0.03%
2024/03/01	4	44.21	0	0.00	43.95	4	3,303	0.12%
2024/02/29	0	0.00	1	44.05	44.10	-1	3,258	-0.03%
2024/02/27	0	0.00	0.1	43.60	43.65	-0.1	3,193	0.00%
2024/02/26	0	0.00	0.1	43.05	43.45	-0.1	3,173	0.00%
2024/02/23	2	43.83	2	43.73	43.25	0	3,197	0.00%
2024/02/22	0.2	43.75	0	0.00	44.00	0.2	3,140	0.01%
2024/02/20	0	0.00	2	43.65	43.50	-2	3,101	-0.06%
2024/02/16	0	43.20	0	43.80	43.50	0	3,115	0.00%
2024/02/15	0	42.85	2	43.50	43.65	-2	3,104	-0.06%
2024/02/05	1	41.70	10	41.50	41.70	-9	3,058	-0.29%
2024/02/01	1.1	42.31	0	0.00	42.25	1.1	3,111	0.03%
2024/01/31	0	0.00	0	43.00	42.80	0	3,169	0.00%
2024/01/29	0	0.00	1.1	42.16	42.25	-1.1	3,291	-0.03%
2024/01/24	0	0.00	3	43.35	43.15	-3	3,620	-0.08%
2024/01/23	0	0.00	1	43.45	43.10	-1	3,637	-0.03%
2024/01/22	1	44.25	0	0.00	43.95	1	3,630	0.03%
2024/01/19	16	43.76	1	43.65	43.70	15	3,632	0.41%
2024/01/16	0	0.00	13	42.93	42.80	-13	3,897	-0.33%
2024/01/15	0	0.00	6	43.50	43.20	-6	4,088	-0.15%
2024/01/12	21	42.90	3	43.57	42.80	18	4,073	0.44%
2024/01/11	9	43.34	8	42.83	43.50	1	3,950	0.03%
2024/01/08	0.2	41.24	0	0.00	41.15	0.2	3,859	0.01%
2024/01/05	0.2	41.53	0	0.00	41.40	0.2	3,859	0.01%
2024/01/04	0.1	42.00	1	42.00	42.10	-0.9	3,845	-0.02%
2024/01/03	0.2	41.90	0	0.00	41.85	0.2	3,854	0.01%
2024/01/02	0.2	42.04	0	0.00	42.00	0.2	3,839	0.01%
2023/12/29	2.2	42.33	0	0.00	42.25	2.2	3,828	0.06%
2023/12/28	3	43.13	0	0.00	43.00	3	3,814	0.08%
2023/12/27	0	0.00	11	43.66	43.70	-11	3,799	-0.29%
2023/12/26	2	43.10	6	42.98	43.10	-4	3,769	-0.11%
2023/12/22	4.1	42.70	2	43.23	42.45	2.1	3,743	0.06%
2023/12/21	2.1	42.60	1	42.70	42.45	1.1	3,729	0.03%
2023/12/20	1.3	42.77	2	41.95	42.45	-0.8	3,712	-0.02%
2023/12/19	2.6	42.75	2	42.50	42.90	0.6	3,654	0.02%
2023/12/18	3	43.85	1	44.20	43.70	2	3,609	0.06%
2023/12/15	2	43.98	2	44.00	43.10	0	3,550	0.00%
2023/12/14	2	43.35	0	0.00	43.35	2	3,466	0.06%
2023/12/13	5	42.05	9	42.89	43.15	-4	3,404	-0.12%
2023/12/12	5	42.56	0	0.00	42.45	5	3,348	0.15%
2023/12/11	2	42.65	2	42.68	42.40	0	3,319	0.00%
2023/12/08	1	42.25	2	42.50	42.45	-1	3,282	-0.03%
2023/12/04	1	41.80	7	42.16	42.00	-6	3,208	-0.19%
2023/12/01	9	40.95	0	0.00	41.10	9	3,234	0.28%
2023/11/30	2	40.78	0	0.00	40.80	2	3,201	0.06%
2023/11/27	0	0.00	0	39.80	39.55	0	3,157	0.00%
2023/11/15	6	38.43	0	0.00	38.60	6	3,264	0.18%
2023/11/10	0	0.00	0	38.00	37.75	0	3,212	0.00%
2023/11/09	0	0.00	1	37.60	37.40	-1	3,172	-0.03%
2023/11/08	0	0.00	1	37.50	37.35	-1	3,149	-0.03%
2023/11/07	1	37.50	0	0.00	37.35	1	3,090	0.03%
2023/11/06	1	37.90	0	0.00	37.80	1	3,057	0.03%
2023/11/03	5	38.61	1	38.15	37.95	4	2,995	0.13%
2023/11/02	0	0.00	1	41.80	42.05	-1	2,742	-0.04%
2023/11/01	0	0.00	1	41.06	41.30	-1	2,770	-0.04%
2023/10/31	0	0.00	3	40.97	40.95	-3	2,819	-0.11%
2023/10/26	1	41.50	1	41.35	41.45	0	2,757	0.00%
2023/10/25	2	42.10	2	42.53	42.00	0	2,710	0.00%
2023/10/24	2	42.03	0	0.00	42.15	2	2,516	0.08%
2023/10/23	3	41.50	9	41.67	41.40	-6	2,312	-0.26%
2023/10/20	0	0.00	1	39.95	39.85	-1	2,121	-0.05%
2023/10/12	0	0.00	1	38.35	38.50	-1	2,120	-0.05%
2023/10/11	1	38.20	0.2	38.05	38.20	0.8	2,129	0.04%
2023/09/22	4	38.13	0	0.00	38.50	4	2,386	0.17%
2023/09/18	0.2	39.70	0	0.00	39.60	0.2	2,632	0.01%
2023/09/14	0	0.00	0.2	39.00	39.00	-0.2	2,678	-0.01%
2023/09/13	0	0.00	7	39.00	38.95	-7	2,713	-0.26%
2023/09/08	5	39.65	1	39.70	39.60	4	2,798	0.14%
2023/09/07	0.3	40.20	0	0.00	40.35	0.3	2,809	0.01%
2023/09/06	6	39.42	6	39.50	40.00	0	2,775	0.00%
2023/09/04	6	38.58	2	38.35	38.70	4	2,707	0.15%
2023/09/01	2	38.33	0	0.00	38.50	2	2,726	0.07%
2023/08/31	1	38.35	3	38.27	38.35	-2	2,721	-0.07%
2023/08/30	0.2	37.75	0	0.00	37.90	0.2	2,726	0.01%
2023/08/29	5	37.50	10	37.75	37.75	-5	2,723	-0.18%
2023/08/28	3	38.05	9	37.92	37.95	-6	2,689	-0.22%
2023/08/25	0	0.00	11	37.15	37.05	-11	2,583	-0.43%
2023/08/23	0	0.00	2	37.05	37.00	-2	2,712	-0.07%
2023/08/18	0	0.00	3	36.50	36.30	-3	2,789	-0.11%
2023/08/17	1	35.80	0	0.00	35.85	1	2,778	0.04%
2023/08/15	0	0.00	5	36.40	36.45	-5	2,753	-0.18%
2023/08/14	0	0.00	5	36.50	36.55	-5	2,755	-0.18%
2023/08/08	10	37.10	0	0.00	37.05	10	2,735	0.37%
2023/08/07	1	37.50	0	0.00	37.35	1	2,714	0.04%
2023/08/04	2	36.28	1.5	36.42	36.30	0.5	2,659	0.02%
2023/07/28	0	0.00	5	36.00	36.10	-5	2,641	-0.19%
2023/07/25	0	0.00	1	35.55	35.45	-1	2,677	-0.04%
2023/07/24	3	35.47	0	0.00	35.55	3	2,680	0.11%
2023/07/20	0	0.00	2	35.70	35.70	-2	2,652	-0.08%
2023/07/18	0	0.00	20	36.10	36.00	-20	2,620	-0.76%
2023/07/13	3	34.60	0	0.00	34.60	3	2,607	0.12%
2023/07/10	10	34.85	0	0.00	34.70	10	2,638	0.38%
2023/07/07	11	35.35	5	35.50	35.25	6	2,650	0.23%
2023/07/05	2	35.95	0.1	35.95	35.95	1.9	2,646	0.07%
2023/07/03	24	35.69	0	0.00	35.60	24	2,706	0.89%
2023/06/29	44	36.30	0	0.00	36.35	44	2,720	1.62%
2023/06/28	0	0.00	20	39.30	38.95	-20	2,620	-0.76%
2023/06/26	0	0.00	40	39.65	39.70	-40	2,484	-1.61%
2023/06/16	0	0.00	8	39.22	39.45	-8	2,348	-0.34%
2023/06/15	2	38.90	5	39.00	39.00	-3	2,320	-0.13%
2023/06/13	0	0.00	1	40.20	39.80	-1	2,278	-0.04%
2023/06/09	1	39.90	0	0.00	40.05	1	2,239	0.04%
2023/06/08	2	40.65	0	0.00	40.70	2	2,223	0.09%
2023/06/07	1.5	40.65	0	0.00	40.85	1.5	2,230	0.07%
2023/06/06	0.1	40.45	0	0.00	40.60	0.1	2,214	0.01%
2023/06/05	0.1	40.75	1	40.70	40.55	-0.9	2,226	-0.04%
2023/06/01	0	0.00	0.1	40.00	40.00	-0.1	2,247	0.00%
2023/05/30	0	0.00	1	39.00	39.05	-1	2,248	-0.04%
2023/05/29	5.1	40.34	4	40.03	39.55	1.1	2,282	0.05%
2023/05/26	3	39.43	5.2	39.35	39.50	-2.2	2,283	-0.10%
2023/05/22	0	0.00	1	38.30	38.45	-1	2,307	-0.04%
2023/05/18	0	0.00	2	38.50	38.50	-2	2,324	-0.09%
2023/05/17	0	0.00	2.3	38.19	38.50	-2.3	2,333	-0.10%
2023/05/16	0	0.00	2	37.80	37.75	-2	2,324	-0.09%
2023/05/15	2	37.68	0	0.00	37.85	2	2,334	0.09%
2023/05/03	0	0.00	3	37.65	37.65	-3	2,523	-0.12%
2023/05/02	0	0.00	0.1	37.45	37.35	-0.1	2,582	0.00%
2023/04/27	1	36.45	0	0.00	36.40	1	2,568	0.04%
2023/04/25	1	36.90	1	37.00	36.60	0	2,572	0.00%
2023/04/19	0.5	38.40	0.3	38.40	38.20	0.2	2,561	0.01%
2023/04/18	20	39.10	0	0.00	38.90	20	2,532	0.79%
2023/04/17	0	38.90	0	0.00	38.85	0	2,528	0.00%
2023/04/14	0.2	38.70	0	0.00	38.85	0.2	2,518	0.01%
2023/04/12	0	0.00	4	38.91	39.15	-4	2,502	-0.16%
2023/04/07	1	39.15	3	39.05	38.60	-2	2,421	-0.08%
2023/04/06	1.3	38.78	3	39.07	39.10	-1.7	2,365	-0.07%
2023/03/31	3	38.45	0	0.00	38.35	3	2,317	0.13%
2023/03/30	5	37.57	0	0.00	37.50	5	2,223	0.22%
2023/03/27	1	37.05	0	0.00	36.90	1	2,253	0.04%
2023/03/24	2	37.00	0	0.00	37.05	2	2,270	0.09%
2023/03/21	0	0.00	4	36.95	37.00	-4	2,272	-0.18%
2023/03/20	1	36.45	5	36.55	36.75	-4	2,262	-0.18%
2023/03/15	3	36.75	0	0.00	36.30	3	2,230	0.13%
2023/03/13	5	36.85	0	0.00	36.95	5	2,276	0.22%
2023/03/10	1	36.90	2	37.05	37.30	-1	2,264	-0.04%
2023/03/09	1	37.50	3	37.55	37.60	-2	2,269	-0.09%
2023/03/08	3	37.40	0	0.00	37.65	3	2,280	0.13%
2023/03/07	1	37.45	2	37.60	37.70	-1	2,256	-0.04%
2023/03/06	2	37.05	0	0.00	37.00	2	2,209	0.09%
2023/03/03	0	0.00	2	36.80	36.70	-2	2,209	-0.09%
2023/03/02	0	0.00	1	36.45	36.35	-1	2,212	-0.05%
2023/03/01	3	35.68	1	35.90	36.05	2	2,198	0.09%
2023/02/24	3	35.92	6	36.53	36.40	-3	2,134	-0.14%
2023/02/22	0	0.00	3	36.15	36.55	-3	2,048	-0.15%
2023/02/21	4	36.20	2	36.40	36.55	2	2,049	0.10%
2023/02/20	0	0.00	1	35.65	35.80	-1	2,097	-0.05%
2023/02/16	1	35.70	0	0.00	35.65	1	2,170	0.05%
2023/02/15	1	35.35	0	0.00	35.35	1	2,208	0.05%
2023/02/13	0	0.00	5	35.15	35.30	-5	2,267	-0.22%
2023/02/10	4	36.00	1	35.90	35.90	3	2,307	0.13%
2023/02/08	2	35.85	4	35.85	35.85	-2	2,344	-0.09%
2023/02/07	1	35.20	0	0.00	35.50	1	2,334	0.04%
2023/02/06	5	35.57	0	0.00	35.50	5	2,331	0.21%
2023/02/03	1	36.00	3	36.05	36.20	-2	2,314	-0.09%
2023/02/02	0	0.00	2	35.75	35.80	-2	2,255	-0.09%
2023/01/31	9	34.73	0.2	34.65	34.60	8.8	2,197	0.40%
2023/01/13	3	33.05	3	33.05	32.95	0	2,245	0.00%
2023/01/09	0	0.00	10	33.55	33.70	-10	2,612	-0.38%
2023/01/04	0	0.00	10	33.35	33.40	-10	2,666	-0.37%
2022/12/29	1	31.80	0	0.00	32.65	1	2,657	0.04%
2022/12/28	0	32.35	2	32.15	32.30	-2	2,682	-0.07%
2022/12/26	10	32.80	0	0.00	32.95	10	2,711	0.37%
2022/12/22	10	32.55	0	0.00	32.50	10	2,761	0.36%
2022/12/21	0	32.30	0	0.00	32.20	0	2,786	0.00%
2022/12/20	0	0.00	1	32.90	32.45	-1	2,801	-0.04%
2022/12/19	1	33.20	0	0.00	33.20	1	2,836	0.04%
2022/12/16	3	32.88	0	0.00	33.05	3	2,833	0.11%
2022/12/14	2	33.35	0	0.00	33.40	2	2,852	0.07%
2022/12/12	1	32.70	0	0.00	33.00	1	2,862	0.03%
2022/12/09	2	33.35	0	0.00	33.30	2	2,906	0.07%
2022/12/08	1	33.10	0	0.00	33.10	1	2,922	0.03%
2022/12/07	2	33.40	0	0.00	33.30	2	2,935	0.07%
2022/12/06	10	34.25	1	34.30	33.70	9	2,928	0.31%
2022/12/02	2	34.20	4	34.24	34.20	-2	2,933	-0.07%
2022/11/30	0.1	33.75	1	33.60	33.60	-0.9	2,935	-0.03%
2022/11/28	1	33.25	0	0.00	33.15	1	2,943	0.03%
2022/11/25	1	33.85	1	33.60	33.50	0	2,954	0.00%
2022/11/24	0	0.00	3	33.55	33.65	-3	2,977	-0.10%
2022/11/22	0	0.00	3	32.82	32.95	-3	2,952	-0.10%
2022/11/16	1	33.50	0	0.00	33.60	1	2,875	0.03%
2022/11/15	1	33.05	0	0.00	33.15	1	2,814	0.04%
2022/11/14	0	0.00	1	32.60	32.70	-1	2,801	-0.04%
2022/11/11	1	33.35	3	32.57	32.50	-2	2,784	-0.07%
2022/11/09	0	0.00	1	32.60	32.30	-1	2,752	-0.04%
2022/11/08	3	32.17	10	32.10	32.00	-7	2,728	-0.26%
2022/11/07	0	0.00	9	31.65	31.60	-9	2,706	-0.33%
2022/11/04	2	31.53	0	0.00	31.60	2	2,715	0.07%
2022/11/03	0	0.00	2	32.10	32.25	-2	2,679	-0.07%
2022/11/02	1	32.00	0	0.00	31.95	1	2,687	0.04%
2022/10/31	0	32.00	0	0.00	31.75	0	2,776	0.00%
2022/10/28	0	0.00	2	31.85	31.40	-2	2,801	-0.07%
2022/10/24	1	31.40	0	0.00	31.25	1	2,808	0.04%
2022/10/21	1	31.95	0	0.00	31.85	1	2,761	0.04%
2022/10/20	19	32.06	18	32.04	32.20	1	2,735	0.04%
2022/10/19	15	32.37	3	32.22	32.30	12	2,646	0.45%
2022/10/14	0	29.30	0	0.00	29.30	0	2,507	0.00%
2022/10/12	0	0.00	2	29.40	29.45	-2	2,564	-0.08%
2022/10/04	0	0.00	5	30.45	30.60	-5	2,718	-0.18%
2022/09/30	3	29.48	0	0.00	30.00	3	2,829	0.11%
2022/09/26	0	0.00	1.1	30.46	29.85	-1.1	3,054	-0.04%
2022/09/22	41	31.96	0.2	32.00	32.00	40.8	3,218	1.27%
2022/09/21	1	32.35	0	0.00	32.25	1	3,330	0.03%
2022/09/20	1	32.80	0	0.00	32.85	1	3,458	0.03%
2022/09/16	1	32.90	0	0.00	32.75	1	3,540	0.03%
2022/09/15	5	33.35	0	0.00	33.25	5	3,556	0.14%
2022/09/14	0.2	33.20	0	0.00	33.30	0.2	3,606	0.01%
2022/09/12	0.1	33.90	0	0.00	33.80	0.1	3,635	0.00%
2022/09/06	1	33.50	0	0.00	33.40	1	3,690	0.03%
2022/09/02	1	34.50	0	0.00	34.50	1	3,692	0.03%
2022/09/01	1	35.60	0	0.00	35.10	1	3,657	0.03%
2022/08/26	0	0.00	1	37.00	36.80	-1	3,705	-0.03%
2022/08/19	0	0.00	2	37.00	37.15	-2	3,802	-0.05%
2022/08/17	0	0.00	2	36.45	36.45	-2	3,775	-0.05%
2022/08/16	0	0.00	1	36.40	36.50	-1	3,765	-0.03%
2022/08/15	1	36.60	1	36.60	36.70	0	3,765	0.00%
2022/08/12	0	0.00	0.4	36.34	36.30	-0.4	3,747	-0.01%
2022/08/09	1.1	35.58	0	0.00	35.45	1.1	3,776	0.03%
2022/08/08	3	35.40	0	0.00	35.60	3	3,783	0.08%
2022/08/05	0	0.00	1	34.95	34.90	-1	3,757	-0.03%
2022/08/03	1	33.90	0	0.00	34.00	1	3,721	0.03%
2022/08/02	1.2	34.24	0	0.00	34.15	1.2	3,742	0.03%
2022/08/01	3	35.07	0	0.00	35.20	3	3,763	0.08%
2022/07/28	0.1	35.60	0	0.00	35.30	0.1	3,763	0.00%
2022/07/27	0.2	35.25	0	0.00	35.40	0.2	3,794	0.01%
2022/07/26	1	35.00	0	0.00	35.15	1	3,804	0.03%
2022/07/22	0	0.00	10	36.05	35.95	-10	3,843	-0.26%
2022/07/21	10	36.10	3.2	36.00	36.30	6.8	3,839	0.18%
2022/07/20	4.1	35.70	4	35.55	35.40	0.1	3,835	0.00%
2022/07/19	0	0.00	3	35.00	35.20	-3	3,839	-0.08%
2022/07/18	0	0.00	4	34.18	35.00	-4	3,864	-0.10%
2022/07/15	4	33.50	0	0.00	33.85	4	3,843	0.10%
2022/07/14	3	33.13	2	32.70	32.95	1	3,835	0.03%
2022/07/13	5	32.95	0	0.00	32.90	5	3,822	0.13%
2022/07/12	2	32.53	1	32.50	32.25	1	3,819	0.03%
2022/07/11	0.1	34.20	0	0.00	33.90	0.1	3,800	0.00%
2022/07/08	0.1	35.20	2	35.38	35.45	-1.9	3,775	-0.05%
2022/07/07	2	33.75	0	0.00	34.15	2	3,746	0.05%
2022/07/06	1	34.25	0	0.00	33.15	1	3,749	0.03%
2022/07/05	9	34.12	6	33.93	33.95	3	3,748	0.08%
2022/07/04	12	34.04	1	33.90	33.60	11	3,727	0.30%
2022/07/01	2	35.53	4	35.80	35.45	-2	3,711	-0.05%
2022/06/30	6	37.64	0	0.00	36.95	6	3,623	0.17%
2022/06/29	2	39.10	0	0.00	39.10	2	3,526	0.06%
2022/06/28	8	44.93	0	0.00	44.80	8	3,423	0.23%
2022/06/27	10	46.15	4	46.15	46.15	6	3,302	0.18%
2022/06/24	0	0.00	2	45.60	45.60	-2	3,282	-0.06%
2022/06/23	10	46.40	0	0.00	45.75	10	3,261	0.31%
2022/06/22	2	47.03	0	0.00	46.80	2	3,238	0.06%
2022/06/17	1	48.00	0	0.00	48.50	1	3,218	0.03%
2022/06/13	0	0.00	11	49.79	49.60	-11	3,460	-0.32%
2022/06/09	1	50.50	0	0.00	50.40	1	3,580	0.03%
2022/06/07	0	0.00	1	50.20	50.30	-1	3,685	-0.03%
2022/06/06	1	50.30	0	0.00	50.20	1	3,746	0.03%
2022/06/01	1	49.60	1	49.60	49.60	0	4,021	0.00%
2022/05/26	1	48.00	0	0.00	47.95	1	5,446	0.02%
2022/05/25	0	0.00	1	48.05	48.00	-1	6,331	-0.02%
2022/05/24	0	0.00	2	48.05	47.55	-2	6,400	-0.03%
2022/05/20	0	0.00	1	48.35	48.35	-1	6,532	-0.02%
2022/05/18	0	0.00	1	48.00	47.85	-1	6,697	-0.01%
2022/05/16	1	46.30	0	0.00	46.50	1	6,863	0.01%
2022/05/13	1	45.75	0	0.00	45.95	1	6,866	0.01%
2022/05/10	2	45.95	0	0.00	46.40	2	6,916	0.03%
2022/05/05	2	47.98	0	0.00	48.15	2	7,055	0.03%
2022/04/28	1	46.55	0	0.00	46.60	1	7,311	0.01%
2022/04/27	1	45.60	0	0.00	46.50	1	7,377	0.01%
2022/04/26	1	47.15	0	0.00	46.55	1	7,462	0.01%
2022/04/25	0	0.00	10	47.20	46.95	-10	7,652	-0.13%
2022/04/21	1	48.80	0	0.00	48.50	1	8,139	0.01%
2022/04/20	1	48.50	0	0.00	48.35	1	8,983	0.01%
2022/04/19	0	0.00	5	48.80	48.90	-5	9,250	-0.05%
2022/04/18	5	48.00	3	47.88	48.00	2	9,292	0.02%
2022/04/15	2	47.80	0	0.00	47.85	2	9,303	0.02%
2022/04/14	5	48.30	0	0.00	48.35	5	9,365	0.05%
2022/04/13	16	48.17	10	48.20	48.30	6	9,407	0.06%
2022/04/12	2	48.00	0	0.00	48.00	2	9,395	0.02%
2022/04/11	2	49.23	5	49.40	48.85	-3	9,381	-0.03%
2022/04/07	1	50.20	7	49.86	49.80	-6	9,391	-0.06%
2022/04/06	2	50.80	5	51.00	50.70	-3	9,365	-0.03%
2022/03/31	16	51.37	1	51.60	51.40	15	9,529	0.16%
2022/03/30	1	51.70	0	0.00	51.70	1	9,584	0.01%
2022/03/29	6	51.97	0	0.00	51.70	6	9,654	0.06%
2022/03/28	1	51.10	0	0.00	51.90	1	9,789	0.01%
2022/03/25	2	52.00	0	0.00	51.70	2	9,890	0.02%
2022/03/24	10	51.60	1	51.90	51.90	9	9,896	0.09%
2022/03/23	0	0.00	6	52.00	52.20	-6	9,951	-0.06%
2022/03/21	0	0.00	2	52.60	52.10	-2	10,032	-0.02%
2022/03/18	11	51.80	2	52.00	51.70	9	10,045	0.09%
2022/03/17	0	0.00	0.1	51.20	51.40	-0.1	9,960	0.00%
2022/03/16	1	50.30	0	0.00	50.30	1	9,904	0.01%
2022/03/14	2	51.90	1	51.60	51.80	1	9,852	0.01%
2022/03/11	1	51.50	0	0.00	51.50	1	9,861	0.01%
2022/03/10	2	51.95	0	0.00	51.30	2	9,886	0.02%
2022/03/09	1	50.60	1	50.90	51.10	0	9,853	0.00%
2022/03/08	1	50.80	7.1	50.12	50.20	-6.1	9,866	-0.06%
2022/03/07	4	50.51	13	50.32	50.30	-9	9,792	-0.09%
2022/03/04	0	0.00	3	51.70	51.60	-3	9,667	-0.03%
2022/03/03	3	52.37	2	51.65	51.80	1	9,586	0.01%
2022/03/02	8	51.36	3	51.53	51.40	5	9,508	0.05%
2022/03/01	13.2	51.61	7	51.80	51.20	6.2	9,347	0.07%
2022/02/25	20	50.44	17	51.76	52.00	3	8,431	0.04%
2022/02/24	1	47.30	5	48.30	47.35	-4	7,667	-0.05%
2022/02/23	1	48.35	2	48.30	48.50	-1	7,671	-0.01%
2022/02/22	3	47.68	5	47.89	48.15	-2	7,780	-0.03%
2022/02/21	10	49.32	13	49.24	49.15	-3	7,954	-0.04%
2022/02/18	0	0.00	4	47.60	48.75	-4	8,077	-0.05%
2022/02/17	5	48.56	2	47.73	48.25	3	8,172	0.04%
2022/02/16	2	47.20	4.3	47.08	46.95	-2.3	8,150	-0.03%
2022/02/11	1	47.30	8	47.45	47.40	-7	8,348	-0.08%
2022/02/09	3	46.85	0	0.00	47.10	3	8,604	0.03%
2022/02/08	13	46.04	0	0.00	46.35	13	8,631	0.15%
2022/02/07	1	46.40	0	0.00	45.80	1	8,580	0.01%
2022/01/26	0	0.00	3	46.10	46.00	-3	8,515	-0.04%
2022/01/25	4	46.90	15	45.84	45.75	-11	8,508	-0.13%
2022/01/24	5	47.03	4	47.10	47.00	1	8,428	0.01%
2022/01/21	1	47.80	6	47.89	47.60	-5	8,450	-0.06%
2022/01/20	2	48.43	1	48.20	48.45	1	8,401	0.01%
2022/01/19	9	48.18	12	48.13	47.80	-3	8,344	-0.04%
2022/01/18	23	50.02	19	49.35	48.80	4	8,256	0.05%
2022/01/17	14	49.30	15	49.25	49.50	-1	8,058	-0.01%
2022/01/14	28	49.87	17	49.58	49.15	11	7,963	0.14%
2022/01/13	55	51.67	45	51.69	51.30	10	7,572	0.13%
2022/01/12	9	48.01	8	48.26	49.70	1	6,735	0.01%
2022/01/11	0	0.00	1	47.60	47.10	-1	6,510	-0.02%
2022/01/07	3	48.18	2	47.85	47.10	1	6,572	0.02%
2022/01/06	6	48.32	0	0.00	48.30	6	6,564	0.09%
2022/01/04	6	48.08	0	0.00	48.05	6	6,610	0.09%
2022/01/03	0	0.00	1	48.00	47.95	-1	6,616	-0.02%
2021/12/30	5	48.70	0	0.00	48.60	5	6,584	0.08%
2021/12/29	0	0.00	23	48.39	48.60	-23	6,595	-0.35%
2021/12/28	0	0.00	2	49.03	48.50	-2	6,615	-0.03%
2021/12/27	6	49.04	2	49.08	49.10	4	6,588	0.06%
2021/12/24	6	48.41	1	48.30	48.30	5	6,555	0.08%
2021/12/23	0	0.00	1	47.90	48.10	-1	6,556	-0.02%
2021/12/22	0	0.00	46	47.93	48.10	-46	6,690	-0.69%
2021/12/21	0	0.00	1	47.30	47.50	-1	6,587	-0.02%
2021/12/20	2	46.50	0	0.00	46.50	2	6,497	0.03%
2021/12/17	12	46.88	0	0.00	46.20	12	6,547	0.18%
2021/12/16	1	46.70	0	0.00	46.65	1	6,626	0.02%
2021/12/14	1	45.15	0	0.00	45.05	1	6,732	0.01%
2021/12/13	0	0.00	2	46.70	46.45	-2	6,835	-0.03%
2021/12/09	0	0.00	11	46.53	46.30	-11	6,874	-0.16%
2021/12/08	0	0.00	2	47.00	46.90	-2	6,888	-0.03%
2021/12/07	2	47.25	0	0.00	46.80	2	6,964	0.03%
2021/12/06	10	47.20	0	0.00	47.25	10	7,034	0.14%
2021/12/02	3	45.77	4	46.00	45.70	-1	7,455	-0.01%
2021/12/01	5	45.89	0	0.00	46.10	5	7,688	0.07%
2021/11/30	5	45.16	0	0.00	46.15	5	8,094	0.06%
2021/11/29	2	44.70	2	43.58	44.65	0	8,271	0.00%
2021/11/26	1	45.05	0	0.00	45.20	1	8,644	0.01%
2021/11/25	35	46.30	0	0.00	46.25	35	8,670	0.40%
2021/11/24	6	46.56	0	0.00	46.55	6	8,842	0.07%
2021/11/23	2	46.40	2	46.60	46.25	0	9,368	0.00%
2021/11/22	2	47.38	2	46.95	47.45	0	9,438	0.00%
2021/11/19	14	47.92	17	47.61	47.30	-3	9,517	-0.03%
2021/11/18	27	48.43	12	48.43	48.40	15	9,498	0.16%
2021/11/17	7	47.44	3	48.02	48.35	4	9,347	0.04%
2021/11/16	24	46.60	0	0.00	46.30	24	9,213	0.26%
2021/11/15	3	47.05	1	47.10	47.15	2	9,247	0.02%
2021/11/11	0	0.00	14	45.55	45.45	-14	9,543	-0.15%
2021/11/10	0	0.00	1	45.90	45.80	-1	9,771	-0.01%
2021/11/09	1	46.85	0	0.00	46.55	1	10,257	0.01%
2021/11/05	2	45.88	0	0.00	46.70	2	12,495	0.02%
2021/11/04	1	47.10	2	46.80	46.45	-1	12,611	-0.01%
2021/11/03	10	46.10	1	46.05	46.15	9	12,808	0.07%
2021/11/02	1	46.80	1	45.70	45.65	0	13,311	0.00%
2021/11/01	1	46.70	0	0.00	46.65	1	13,817	0.01%
2021/10/29	9	46.25	0	0.00	46.15	9	14,127	0.06%
2021/10/28	4	46.81	0	0.00	47.10	4	14,375	0.03%
2021/10/27	2	46.10	0	0.00	46.15	2	14,447	0.01%
2021/10/26	6	45.72	0	0.00	45.65	6	14,582	0.04%
2021/10/25	1	44.90	1	45.25	45.50	0	14,576	0.00%
2021/10/21	0	0.00	1	46.30	44.90	-1	14,726	-0.01%
2021/10/20	1	45.90	0	0.00	45.45	1	14,803	0.01%
2021/10/19	1	44.90	7	44.79	45.85	-6	14,875	-0.04%
2021/10/18	5	44.40	0	0.00	44.20	5	14,949	0.03%
2021/10/15	2	44.83	1	44.75	45.10	1	15,039	0.01%
2021/10/12	1	44.30	0	0.00	44.30	1	15,531	0.01%
2021/10/08	0	0.00	10	45.90	45.20	-10	15,779	-0.06%
2021/10/07	11	46.26	0	0.00	46.10	11	15,972	0.07%
2021/10/06	2	46.00	0	0.00	44.95	2	16,352	0.01%
2021/10/05	6	46.40	1	45.50	46.45	5	16,496	0.03%
2021/10/04	5	44.97	0	0.00	44.90	5	16,513	0.03%
2021/10/01	4	47.10	6	47.35	46.10	-2	16,612	-0.01%
2021/09/30	1	47.70	1	48.00	47.70	0	16,782	0.00%
2021/09/29	0	0.00	6	47.85	47.55	-6	16,754	-0.04%
2021/09/28	0	0.00	3	50.50	50.50	-3	16,683	-0.02%
2021/09/27	0.3	51.90	0	0.00	51.60	0.3	16,736	0.00%
2021/09/23	1	51.80	1	52.40	51.80	0	16,730	0.00%
2021/09/22	1	51.30	0	0.00	52.50	1	16,601	0.01%
2021/09/17	0	0.00	1	53.40	53.30	-1	16,502	-0.01%
2021/09/16	4	53.40	0	0.00	53.20	4	16,407	0.02%
2021/09/15	0	0.00	1	54.60	54.90	-1	16,242	-0.01%
2021/09/14	2	55.65	2	55.10	55.20	0	16,241	0.00%
2021/09/10	1	55.50	3	56.33	57.00	-2	16,254	-0.01%
2021/09/09	1	53.60	2	55.00	54.90	-1	16,218	-0.01%
2021/09/08	8	54.48	4	54.40	53.60	4	16,168	0.02%
2021/09/07	10	58.55	19	57.61	56.90	-9	16,026	-0.06%
2021/09/06	11	59.21	6	59.23	59.00	5	15,808	0.03%
2021/09/03	6	58.87	10	60.05	60.90	-4	15,565	-0.03%
2021/09/02	7	58.26	5	57.80	57.10	2	15,242	0.01%
2021/09/01	18	59.89	31	60.47	59.80	-13	15,195	-0.09%
2021/08/31	7	58.10	5	58.36	58.80	2	15,020	0.01%
2021/08/30	8	57.76	6	57.90	58.10	2	14,967	0.01%
2021/08/27	22	57.56	44.1	57.90	56.60	-22.1	14,812	-0.15%
2021/08/26	17	55.88	8	56.21	56.50	9	14,355	0.06%
2021/08/25	3	55.30	0	0.00	55.30	3	14,292	0.02%
2021/08/24	2	55.35	4	56.30	55.30	-2	14,183	-0.01%
2021/08/23	11	54.85	6	55.28	55.60	5	14,114	0.04%
2021/08/20	9	54.53	1	54.00	53.50	8	14,033	0.06%
2021/08/19	1	54.50	19	54.63	54.00	-18	13,916	-0.13%
2021/08/18	14	53.25	6	51.86	55.20	8	13,872	0.06%
2021/08/17	0	0.00	2	52.35	51.50	-2	13,745	-0.01%
2021/08/16	4	53.95	0	0.00	53.90	4	13,497	0.03%
2021/08/13	18.1	57.43	7	57.21	56.40	11.1	13,206	0.08%
2021/08/12	27	56.70	42.8	57.16	57.30	-15.8	12,622	-0.13%
2021/08/11	55	55.79	63	56.73	54.00	-8	11,454	-0.07%
2021/08/10	1	53.50	0	0.00	54.00	1	10,213	0.01%
2021/08/09	4	54.15	0	0.00	54.20	4	10,159	0.04%
2021/08/06	20	57.22	16	56.72	56.20	4	10,026	0.04%
2021/08/05	27	58.70	16	58.63	59.20	11	9,673	0.11%
2021/08/04	9	56.60	2	56.55	56.80	7	9,365	0.07%
2021/08/03	11	55.45	11	55.12	56.20	0	9,201	0.00%
2021/08/02	1	53.60	2	53.55	53.00	-1	8,902	-0.01%
2021/07/30	3	53.10	7	53.09	53.30	-4	8,827	-0.05%
2021/07/28	1	49.80	0.1	51.50	50.80	0.9	8,793	0.01%
2021/07/27	1	52.10	1	51.80	51.50	0	8,871	0.00%
2021/07/26	4	52.10	4	52.43	52.80	0	8,887	0.00%
2021/07/23	1	51.50	1	51.30	50.70	0	9,021	0.00%
2021/07/22	0	0.00	1	51.50	51.50	-1	9,177	-0.01%
2021/07/21	2	52.05	1	50.50	51.60	1	9,119	0.01%
2021/07/20	6	51.00	2	51.45	50.50	4	9,067	0.04%
2021/07/19	2	53.85	2	53.30	53.30	0	8,878	0.00%
2021/07/16	32	54.81	35	55.33	55.20	-3	9,090	-0.03%
2021/07/15	5	54.22	5	54.20	54.30	0	9,320	0.00%
2021/07/14	6	52.72	4	52.05	52.60	2	9,389	0.02%
2021/07/13	14	52.51	8	53.73	51.60	6	9,269	0.06%
2021/07/12	1	50.90	6	50.90	51.00	-5	9,017	-0.06%
2021/07/09	1	49.35	0	0.00	49.75	1	8,937	0.01%
2021/07/08	8	50.06	0	0.00	50.10	8	9,061	0.09%
2021/07/07	9	50.56	14	50.14	51.20	-5	9,058	-0.06%
2021/07/06	3	48.85	11	48.90	48.80	-8	8,977	-0.09%
2021/07/05	3	49.20	8	48.81	49.25	-5	9,205	-0.05%
2021/07/02	6	47.73	0	0.00	47.55	6	9,422	0.06%
2021/07/01	1	47.45	0	0.00	48.20	1	9,486	0.01%
2021/06/30	0	0.00	2	47.20	47.60	-2	9,534	-0.02%
2021/06/29	4	47.18	3	47.00	47.10	1	9,631	0.01%
2021/06/28	3	47.37	4	47.80	47.80	-1	9,965	-0.01%
2021/06/25	4	47.66	3	47.98	47.55	1	10,123	0.01%
2021/06/24	0	0.00	1	48.35	48.20	-1	10,326	-0.01%
2021/06/23	2	47.05	6	47.67	47.80	-4	10,547	-0.04%
2021/06/22	8.1	47.43	4	47.10	47.10	4.1	10,673	0.04%
2021/06/21	4	47.16	1	47.80	47.15	3	10,830	0.03%
2021/06/18	2	48.50	1	49.00	48.25	1	11,158	0.01%
2021/06/17	2	49.60	3	49.65	49.65	-1	11,326	-0.01%
2021/06/16	0	0.00	2	49.35	48.65	-2	11,718	-0.02%
2021/06/15	1	48.70	0	0.00	48.50	1	12,590	0.01%
2021/06/10	12	48.18	18	47.81	48.10	-6	13,816	-0.04%
2021/06/09	75	48.08	38	48.08	47.85	37	14,069	0.26%
2021/06/08	3	47.25	58	47.91	49.00	-55	14,010	-0.39%
2021/06/07	2	45.30	2	45.45	46.15	0	13,821	0.00%
2021/06/04	2	45.55	0	0.00	45.20	2	13,751	0.01%
2021/06/03	2	46.35	0	0.00	46.45	2	13,755	0.01%
2021/06/02	0	0.00	115	46.89	47.05	-115	13,713	-0.84%	大賣/鉅額交易
2021/05/31	1	45.35	1	45.30	45.55	0	13,783	0.00%
2021/05/28	1	44.80	3	45.20	44.95	-2	13,867	-0.01%
2021/05/27	0	0.00	6	44.52	44.35	-6	13,998	-0.04%
2021/05/26	6	44.24	4	44.83	44.25	2	14,215	0.01%
2021/05/25	1	44.50	0	0.00	44.95	1	14,463	0.01%
2021/05/24	0	0.00	4	42.30	42.80	-4	14,493	-0.03%
2021/05/21	0	0.00	2	42.65	42.35	-2	14,601	-0.01%
2021/05/20	0	0.00	1	42.35	41.70	-1	14,780	-0.01%
2021/05/18	0	0.00	2	41.00	42.55	-2	15,159	-0.01%
2021/05/17	13	40.31	2	41.08	39.65	11	15,295	0.07%
2021/05/14	0	0.00	2	43.40	42.35	-2	15,213	-0.01%
2021/05/13	9	42.80	4	42.48	42.50	5	15,101	0.03%
2021/05/12	12	41.18	7	42.11	41.65	5	14,970	0.03%
2021/05/11	6	42.29	7	41.58	41.80	-1	14,889	-0.01%
2021/05/10	3	45.30	1	44.85	44.85	2	14,764	0.01%
2021/05/07	4	45.05	3	45.35	45.90	1	14,805	0.01%
2021/05/04	1	44.20	6	44.36	45.00	-5	14,918	-0.03%
2021/05/03	3	47.87	3	48.35	46.30	0	14,913	0.00%
2021/04/29	29	48.17	0	0.00	47.70	29	14,963	0.19%
2021/04/28	3	50.00	7.1	50.19	50.30	-4.1	14,973	-0.03%
2021/04/27	1	49.55	5	49.22	48.85	-4	15,031	-0.03%
2021/04/26	0	0.00	1.2	48.95	48.80	-1.2	15,380	-0.01%
2021/04/23	0	0.00	2	47.70	48.00	-2	15,402	-0.01%
2021/04/22	29	49.42	166.1	49.36	47.30	-137.1	15,496	-0.88%	大賣/鉅額交易
2021/04/21	161.1	49.60	6.1	49.42	49.70	155.1	15,210	1.02%	大買/鉅額交易
2021/04/20	1	47.40	35	47.66	47.50	-34	14,944	-0.23%
2021/04/19	2	46.40	4	46.50	46.70	-2	15,115	-0.01%
2021/04/16	1	46.55	1	46.65	46.65	0	15,137	0.00%
2021/04/15	2	44.85	12	44.95	45.25	-10	15,095	-0.07%
2021/04/14	14	44.91	8	45.02	44.75	6	15,118	0.04%
2021/04/13	23.1	46.42	0	0.00	45.70	23.1	15,079	0.15%
2021/04/12	1	47.10	2	47.65	46.90	-1	14,988	-0.01%
2021/04/09	16	47.09	21	46.95	46.85	-5	14,866	-0.03%
2021/04/08	13	46.72	26	46.53	47.50	-13	14,645	-0.09%
2021/04/07	0	0.00	4	45.69	45.30	-4	14,326	-0.03%
2021/04/06	0.1	45.20	3.2	45.13	45.30	-3.1	14,332	-0.02%
2021/04/01	10	43.77	14	44.30	44.20	-4	14,267	-0.03%
2021/03/31	28	45.15	2	44.85	44.25	26	14,237	0.18%
2021/03/30	2	44.10	3	44.68	44.90	-1	13,925	-0.01%
2021/03/29	5	44.40	5	44.34	44.15	0	13,837	0.00%
2021/03/26	4	44.11	15	44.55	44.65	-11	13,744	-0.08%
2021/03/25	3	42.92	4	43.19	43.30	-1	13,609	-0.01%
2021/03/24	9	43.49	3	44.47	43.05	6	13,697	0.04%
2021/03/23	10	44.35	2.1	44.33	44.10	7.9	13,653	0.06%
2021/03/22	15	43.05	2	43.10	42.95	13	13,468	0.10%
2021/03/19	17	43.48	22	43.41	43.50	-5	13,552	-0.04%
2021/03/18	22.1	43.12	23	43.02	43.75	-1	13,281	-0.01%
2021/03/17	34	40.41	16.8	40.35	40.65	17.2	12,769	0.13%
2021/03/16	4	38.50	17	38.17	38.60	-13	11,893	-0.11%
2021/03/15	1	38.20	15	38.35	38.20	-14	11,979	-0.12%
2021/03/12	7	36.84	0	0.00	37.40	7	11,844	0.06%
2021/03/11	1	36.75	3	36.65	36.80	-2	12,524	-0.02%
2021/03/10	6	36.71	16	36.49	36.50	-10	13,196	-0.08%
2021/03/09	8	36.36	2	36.43	36.65	6	13,568	0.04%
2021/03/08	1	36.70	32	36.70	36.70	-31	13,606	-0.23%
2021/03/05	4	37.10	0	0.00	37.10	4	13,632	0.03%
2021/03/04	4	38.04	4	38.14	37.35	0	13,696	0.00%
2021/03/03	1	36.90	0	0.00	37.75	1	13,544	0.01%
2021/03/02	8	38.38	3	38.23	37.30	5	13,437	0.04%
2021/02/26	6	37.63	3	37.48	37.70	3	13,320	0.02%
2021/02/25	28	38.08	16	38.13	38.95	12	13,274	0.09%
2021/02/24	0	0.00	17	37.19	37.00	-17	13,110	-0.13%
2021/02/23	2	36.70	0	0.00	36.50	2	12,989	0.02%
2021/02/22	6	37.13	14	37.86	37.25	-8	12,899	-0.06%
2021/02/19	3	37.07	8	37.19	37.35	-5	12,757	-0.04%
2021/02/18	10	36.45	87	35.91	36.45	-77	12,566	-0.61%
2021/02/17	2	35.65	0	0.00	35.25	2	12,409	0.02%
2021/02/04	10	34.18	0	0.00	34.00	10	12,219	0.08%
2021/02/03	1	34.40	0	0.00	34.35	1	12,306	0.01%
2021/02/02	2	34.00	0	0.00	34.70	2	12,344	0.02%
2021/02/01	1	33.25	0	0.00	33.65	1	12,206	0.01%
2021/01/29	2	33.90	0	0.00	33.65	2	12,151	0.02%
2021/01/28	5	34.57	0	0.00	34.50	5	12,056	0.04%
2021/01/27	0	0.00	1	35.60	35.25	-1	11,987	-0.01%
2021/01/26	7	36.00	15	36.06	35.00	-8	11,917	-0.07%
2021/01/25	6	36.37	5	36.05	36.30	1	11,730	0.01%
2021/01/22	20	37.43	10.2	37.25	37.25	9.8	11,588	0.08%
2021/01/21	9	36.92	6	36.95	37.10	3	11,389	0.03%
2021/01/20	45.2	36.07	6	37.18	35.70	39.2	11,107	0.35%
2021/01/19	22	37.12	19	37.09	37.05	3	10,777	0.03%
2021/01/18	3	36.28	13	35.95	36.35	-10	10,311	-0.10%
2021/01/15	7	35.59	17	35.79	35.55	-10	10,167	-0.10%
2021/01/14	1	35.90	9	36.41	36.30	-8	9,987	-0.08%
2021/01/13	15	36.29	16.5	36.28	36.40	-1.5	9,871	-0.02%
2021/01/12	38.5	36.11	11	36.09	35.80	27.5	9,708	0.28%
2021/01/11	43	35.43	11	35.33	35.65	32	9,181	0.35%
2021/01/08	11	35.21	2	34.90	35.10	9	9,041	0.10%
2021/01/07	7	35.25	20.5	35.27	35.25	-13.5	8,917	-0.15%
2021/01/06	16	35.13	8	34.90	34.45	8	8,790	0.09%
2021/01/04	0	0.00	4	34.44	34.70	-4	8,560	-0.05%
2020/12/31	0	34.80	10	34.50	34.35	-10	8,526	-0.12%
2020/12/30	2	34.65	0	0.00	34.70	2	8,473	0.02%
2020/12/29	33	35.20	28	35.09	35.00	5	8,439	0.06%
2020/12/28	16	34.52	0	0.00	34.50	16	8,260	0.19%
2020/12/25	0	0.00	6	34.48	34.40	-6	8,197	-0.07%
2020/12/24	15	33.62	0	0.00	34.05	15	8,103	0.19%
2020/12/23	2	33.50	43	33.56	33.50	-41	8,069	-0.51%
2020/12/22	7	34.19	5	34.61	33.50	2	8,055	0.02%
2020/12/21	5	34.00	8	34.04	34.35	-3	7,954	-0.04%
2020/12/18	43	34.64	6	35.06	34.70	37	7,861	0.47%
2020/12/17	15	34.55	20	34.48	34.95	-5	7,605	-0.07%
2020/12/16	2.2	34.74	1	35.25	34.55	1.2	7,451	0.02%
2020/12/15	25	35.59	18	35.45	34.65	7	7,247	0.10%
2020/12/14	25	36.92	34.5	37.01	36.60	-9.5	6,932	-0.14%
2020/12/11	30.5	36.77	7.2	37.02	37.15	23.3	6,728	0.35%
2020/12/10	13.2	36.79	50.5	36.78	36.75	-37.3	6,262	-0.60%
2020/12/09	39.5	36.82	21.4	36.75	37.05	18.1	6,067	0.30%
2020/12/08	4	35.84	2.5	36.01	36.25	1.5	5,772	0.03%
2020/12/07	38	36.93	50.5	37.20	36.50	-12.5	5,536	-0.23%
2020/12/04	20	34.85	38	34.93	35.70	-18	4,719	-0.38%
2020/12/03	9	33.29	9	33.36	33.20	0	3,957	0.00%
2020/12/02	14	32.21	21	32.38	32.30	-7	3,599	-0.19%
2020/12/01	17	31.88	1	31.80	32.00	16	3,505	0.46%
2020/11/30	10	31.89	11	31.88	31.85	-1	3,431	-0.03%
2020/11/27	5	31.30	1	31.40	31.25	4	3,315	0.12%
2020/11/26	1	31.20	3	31.40	31.50	-2	3,295	-0.06%
2020/11/25	0	0.00	37.1	31.14	31.20	-37.1	3,292	-1.13%
2020/11/24	31	31.89	10	31.92	31.65	21	3,235	0.65%
2020/11/23	37	31.27	31	31.65	31.95	6	3,045	0.20%
2020/11/20	8	30.08	0.2	30.15	30.20	7.8	2,843	0.27%
2020/11/19	16	30.42	2	30.43	30.35	14	2,834	0.49%
2020/11/18	7	30.44	3	30.45	30.45	4	2,811	0.14%
2020/11/17	6.2	30.15	3	30.17	30.05	3.2	2,786	0.11%
2020/11/16	2	30.10	2	30.00	30.00	0	2,838	0.00%
2020/11/13	0	0.00	1	29.05	29.50	-1	2,841	-0.04%
2020/11/12	2	29.60	0	0.00	29.30	2	2,825	0.07%
2020/11/11	23	29.83	0	0.00	30.00	23	2,791	0.82%
2020/11/10	7	29.90	11.6	29.78	29.85	-4.6	2,697	-0.17%
2020/11/05	0	0.00	1	28.85	28.75	-1	2,712	-0.04%
2020/11/04	2	28.60	0	0.00	28.85	2	2,722	0.07%
2020/10/29	1	28.20	0	0.00	28.40	1	2,774	0.04%
2020/10/26	0	29.15	0	0.00	29.10	0	2,885	0.00%
2020/10/21	5	29.15	0	0.00	29.10	5	2,991	0.17%
2020/10/20	5	29.20	0	0.00	29.15	5	3,036	0.16%
2020/10/19	0	0.00	1	28.90	28.75	-1	3,026	-0.03%
2020/10/16	2	29.15	60	28.80	28.85	-58	3,060	-1.89%
2020/10/05	60	28.50	0	0.00	28.40	60	3,325	1.80%
2020/09/25	1	28.00	0	0.00	27.25	1	3,869	0.03%
2020/09/24	1	28.10	0	0.00	28.05	1	4,006	0.02%
2020/09/23	12	28.55	5	28.60	28.55	7	4,036	0.17%
2020/09/21	0	0.00	3	29.90	29.45	-3	4,412	-0.07%
2020/09/16	0	0.00	16	29.55	29.50	-16	4,532	-0.35%
2020/09/15	0	0.00	1	29.65	29.65	-1	4,594	-0.02%
2020/09/10	1	29.00	10	29.35	28.95	-9	4,959	-0.18%
2020/09/09	0.2	29.30	0	0.00	29.30	0.2	5,069	0.00%
2020/09/07	4	29.45	0	0.00	29.30	4	5,260	0.08%
2020/09/04	10	28.95	4	29.00	29.10	6	5,470	0.11%
2020/09/02	1	29.30	0	0.00	29.40	1	5,595	0.02%
2020/08/31	13	29.45	0	0.00	29.10	13	5,780	0.22%
2020/08/27	4	30.00	0	0.00	29.65	4	6,192	0.06%
2020/08/25	1	29.35	0	0.00	29.80	1	6,970	0.01%
2020/08/20	0	0.00	3	29.00	29.10	-3	7,055	-0.04%
2020/08/19	4	30.80	2	31.05	30.60	2	7,002	0.03%
2020/08/18	2	31.60	0	0.00	31.45	2	6,951	0.03%
2020/08/14	2	31.83	5	31.75	31.90	-3	7,147	-0.04%
2020/08/13	1	32.20	59	32.45	31.85	-58	7,177	-0.81%
2020/08/12	0	0.00	2	32.20	32.15	-2	7,191	-0.03%
2020/08/11	1	32.10	23	32.08	31.75	-22	7,203	-0.31%
2020/08/07	17	31.97	1	31.90	31.90	16	7,338	0.22%
2020/08/06	21	32.45	11.2	32.57	32.20	9.8	7,384	0.13%
2020/08/05	11	32.24	7	32.57	32.55	4	7,428	0.05%
2020/08/04	4	32.08	0	0.00	32.05	4	7,553	0.05%
2020/08/03	8	31.95	0	0.00	31.95	8	7,742	0.10%
2020/07/31	10	32.05	12	32.21	31.90	-2	8,030	-0.02%
2020/07/30	0	0.00	3	31.65	32.00	-3	8,114	-0.04%
2020/07/29	1	30.80	1	31.00	31.15	0	8,296	0.00%
2020/07/28	4	30.90	5	30.74	30.35	-1	8,465	-0.01%
2020/07/27	1	31.35	1	31.25	31.20	0	8,491	0.00%
2020/07/24	4	31.91	0	0.00	31.45	4	8,488	0.05%
2020/07/23	10	32.41	0	0.00	32.35	10	8,495	0.12%
2020/07/22	5	32.60	1	32.60	32.65	4	8,636	0.05%
2020/07/20	8	31.58	0	0.00	31.65	8	8,689	0.09%
2020/07/17	5	31.80	0	0.00	31.75	5	8,692	0.06%
2020/07/16	4	32.30	5	32.40	32.15	-1	8,729	-0.01%
2020/07/15	4	32.30	2	32.55	32.30	2	8,733	0.02%
2020/07/14	7	32.30	0	0.00	32.25	7	8,813	0.08%
2020/07/13	51	32.68	0	0.00	32.80	51	8,851	0.58%
2020/07/10	3	32.45	3	32.40	32.00	0	8,986	0.00%
2020/07/09	5	33.55	3	33.05	32.90	2	8,967	0.02%
2020/07/08	0	0.00	3	33.38	33.30	-3	8,993	-0.03%
2020/07/07	2	33.75	70	33.72	33.65	-68	9,043	-0.75%
2020/07/06	5	34.45	20	34.24	34.00	-15	9,022	-0.17%
2020/07/03	7	33.04	6	33.27	33.40	1	8,798	0.01%
2020/07/02	3	32.02	9	31.92	32.40	-6	8,730	-0.07%
2020/07/01	61	32.13	0	0.00	31.60	61	8,715	0.70%
2020/06/30	0	0.00	1	33.75	33.80	-1	8,505	-0.01%
2020/06/24	7	33.49	2	33.60	33.55	5	8,360	0.06%
2020/06/22	2	34.50	1	34.20	34.20	1	8,367	0.01%
2020/06/19	15	34.67	0	0.00	34.80	15	8,473	0.18%
2020/06/18	4	34.36	10	34.18	34.50	-6	8,355	-0.07%
2020/06/16	0	0.00	2	33.75	33.60	-2	8,204	-0.02%
2020/06/15	2	32.88	3	32.93	32.55	-1	8,277	-0.01%
2020/06/12	7	32.95	0	0.00	33.25	7	8,262	0.08%
2020/06/11	14	33.88	54	33.93	33.45	-40	8,238	-0.49%
2020/06/10	0	0.00	3	32.92	33.35	-3	8,093	-0.04%
2020/06/09	2	33.35	2	33.18	33.10	0	8,205	0.00%
2020/06/05	1	33.50	1	33.50	33.35	0	8,602	0.00%
2020/06/04	6	32.98	7	32.85	32.90	-1	8,829	-0.01%
2020/06/03	4	33.19	20.2	33.28	33.25	-16.2	8,871	-0.18%
2020/06/02	46	34.19	27	34.25	34.05	19	8,641	0.22%
2020/06/01	1	32.15	1	32.15	32.15	0	8,011	0.00%
2020/05/28	3	31.27	1	31.30	30.90	2	7,960	0.03%
2020/05/27	4	31.73	1	31.60	31.55	3	7,943	0.04%
2020/05/26	5	31.40	0	0.00	31.35	5	7,928	0.06%
2020/05/25	0	0.00	0.2	31.40	31.50	-0.2	7,894	0.00%
2020/05/18	0	0.00	6	30.50	30.25	-6	7,642	-0.08%
2020/05/15	2	31.33	2	31.13	30.80	0	7,614	0.00%
2020/05/14	2	31.80	1	31.75	31.15	1	7,541	0.01%
2020/05/13	3	32.25	0	0.00	32.40	3	7,448	0.04%
2020/05/12	48	32.37	0	0.00	32.30	48	7,429	0.65%
2020/05/11	2	32.88	0	0.00	32.55	2	7,377	0.03%
2020/05/08	0	0.00	50	32.00	32.20	-50	7,245	-0.69%
2020/05/07	63	32.06	7	31.65	31.60	56	7,055	0.79%
2020/05/06	1	31.90	50	31.40	31.75	-49	6,778	-0.72%
2020/05/05	0	0.00	1	32.30	32.00	-1	6,687	-0.01%
2020/05/04	5	31.55	0	0.00	31.50	5	6,462	0.08%
2020/04/29	0	0.00	20.2	30.10	30.15	-20.2	6,271	-0.32%
2020/04/28	2	30.30	7	30.10	30.10	-5	6,275	-0.08%
2020/04/27	77	29.98	11	30.10	30.35	66	6,328	1.04%
2020/04/24	1	29.45	50	29.30	29.30	-49	6,208	-0.79%
2020/04/23	2	28.68	1	29.05	28.55	1	6,138	0.02%
2020/04/21	3	28.95	0	0.00	28.60	3	6,050	0.05%
2020/04/20	55	29.39	50	29.30	29.30	5	5,994	0.08%
2020/04/16	1	29.50	0	0.00	29.25	1	5,879	0.02%
2020/04/15	3	29.00	0	0.00	29.60	3	5,868	0.05%
2020/04/14	50	28.50	0	0.00	28.55	50	5,710	0.88%
2020/04/10	0	0.00	50	28.45	28.45	-50	5,665	-0.88%
2020/04/09	0	0.00	6	28.51	29.25	-6	5,567	-0.11%
2020/04/07	50	27.20	0	0.00	27.55	50	5,460	0.92%
2020/03/31	1	26.75	57	26.61	26.60	-56	5,317	-1.05%
2020/03/27	0	0.00	1	26.80	26.15	-1	5,279	-0.02%
2020/03/26	2	26.70	20	26.60	26.60	-18	5,191	-0.35%
2020/03/24	0	0.00	1	26.00	25.80	-1	5,009	-0.02%
2020/03/23	66	25.21	0	0.00	25.20	66	4,975	1.33%
2020/03/20	0	0.00	1	26.10	25.95	-1	5,061	-0.02%
2020/03/19	7	22.70	2	23.45	24.30	5	4,986	0.10%
2020/03/18	1	25.15	0	0.00	25.00	1	4,972	0.02%
2020/03/16	3	26.93	0	0.00	25.50	3	4,935	0.06%
2020/03/13	7	25.50	1	26.00	26.95	6	4,851	0.12%
2020/03/12	5	28.10	0	0.00	28.10	5	4,697	0.11%
2020/03/11	102	31.69	100	30.80	29.80	2	4,571	0.04%	大買/
2020/03/10	2	31.23	51	31.04	32.50	-49	4,266	-1.15%
2020/03/09	0	0.00	3	31.05	30.70	-3	4,076	-0.07%
2020/03/04	35	29.45	0	0.00	29.40	35	4,006	0.87%
2020/03/03	16	29.95	50	29.88	30.00	-34	4,069	-0.84%
2020/03/02	53	29.09	1	29.00	29.15	52	4,070	1.28%
2020/02/26	1	30.55	1	30.70	30.45	0	4,107	0.00%
2020/02/24	2	31.03	2	31.00	31.00	0	4,323	0.00%
2020/02/20	4	31.39	4	31.28	31.25	0	4,427	0.00%
2020/02/19	2	31.15	0	0.00	31.10	2	4,564	0.04%
2020/02/18	1	30.80	0	0.00	31.25	1	4,850	0.02%
2020/02/17	1	30.80	0	0.00	30.75	1	5,074	0.02%
2020/02/14	1	31.10	0	0.00	31.05	1	5,331	0.02%
2020/02/11	0	0.00	2	30.68	30.75	-2	7,164	-0.03%
2020/02/07	1	30.15	1	29.90	30.00	0	7,673	0.00%
2020/02/06	0	0.00	1	30.50	30.60	-1	7,685	-0.01%
2020/02/04	1	29.40	0	0.00	29.55	1	7,664	0.01%
2020/02/03	1	28.90	0	0.00	28.90	1	7,674	0.01%
2020/01/31	0	0.00	1.7	30.09	30.00	-1.7	7,640	-0.02%
2020/01/20	0	0.00	1	33.35	33.25	-1	7,551	-0.01%
2020/01/13	5	34.30	3	34.12	34.15	2	7,759	0.03%
2020/01/10	5	33.95	0	0.00	34.00	5	7,806	0.06%
2020/01/03	0	0.00	24	34.15	34.20	-24	8,018	-0.30%
2019/12/31	24	34.33	24	34.39	34.25	0	8,043	0.00%
2019/12/27	0.3	35.10	0	0.00	35.30	0.3	7,972	0.00%
2019/12/24	0	0.00	1	34.95	34.60	-1	8,197	-0.01%
2019/12/17	1	36.60	0	0.00	36.25	1	8,288	0.01%
2019/12/16	0	0.00	1	35.25	35.55	-1	8,217	-0.01%
2019/12/13	6	36.09	2	35.00	35.30	4	8,241	0.05%
2019/12/12	1	35.80	1.7	35.58	35.85	-0.7	8,124	-0.01%
2019/12/10	0	0.00	21	35.40	35.15	-21	8,208	-0.26%
2019/12/05	16	35.00	0	0.00	35.20	16	8,441	0.19%
2019/12/04	12	34.87	0	0.00	35.05	12	8,507	0.14%
2019/12/03	11	34.30	1	34.60	34.20	10	8,557	0.12%
2019/12/02	2	33.95	0	0.00	34.00	2	8,711	0.02%
2019/11/28	0	0.00	6	35.83	35.20	-6	8,632	-0.07%
2019/11/27	5	35.57	4	35.75	35.45	1	8,629	0.01%
2019/11/26	4	35.98	0	0.00	35.80	4	8,686	0.05%
2019/11/25	1	35.65	0	0.00	35.65	1	8,679	0.01%
2019/11/21	5	35.75	27	36.03	36.00	-22	8,769	-0.25%
2019/11/20	12	36.75	6	36.80	36.95	6	8,683	0.07%
2019/11/19	7	36.69	11	36.94	37.10	-4	8,699	-0.05%
2019/11/18	2	36.75	1	36.70	36.75	1	8,677	0.01%
2019/11/15	11	36.62	8.8	36.92	36.25	2.2	8,639	0.02%
2019/11/14	18	36.41	10	36.67	36.70	8	8,431	0.09%
2019/11/13	1	37.90	8	38.06	37.80	-7	8,297	-0.08%
2019/11/12	24	37.63	39	37.59	38.00	-15	8,142	-0.18%
2019/11/11	20	36.20	23.4	35.97	35.95	-3.4	7,823	-0.04%
2019/11/08	47	35.05	30	35.45	35.80	17	7,792	0.22%
2019/11/07	19	32.49	14	32.91	33.40	5	7,242	0.07%
2019/10/28	5	30.80	0	0.00	30.70	5	7,960	0.06%
2019/10/25	5	31.20	2	31.25	31.20	3	8,022	0.04%
2019/10/24	5	31.55	0	0.00	31.70	5	8,071	0.06%
2019/10/21	7	31.02	2	30.95	31.00	5	8,206	0.06%
2019/10/18	1	31.50	10	31.15	31.75	-9	8,207	-0.11%
2019/10/17	2	31.20	0	0.00	31.45	2	8,213	0.02%
2019/10/16	2	30.20	0	0.00	30.80	2	8,214	0.02%
2019/10/08	1	32.60	0	0.00	32.70	1	8,159	0.01%
2019/10/02	0	0.00	0.2	32.85	32.95	-0.2	8,198	0.00%
2019/10/01	0	0.00	100.8	32.35	32.95	-100.8	8,163	-1.24%
2019/09/27	0.8	31.50	130	31.71	31.55	-129.2	8,072	-1.60%	大賣/鉅額交易
2019/09/26	10	33.40	0.2	33.40	33.45	9.8	7,933	0.12%
2019/09/24	3	33.08	1.2	33.17	33.20	1.8	7,911	0.02%
2019/09/19	0	0.00	3	33.10	33.10	-3	7,870	-0.04%
2019/09/16	4	33.50	2	33.40	33.40	2	7,735	0.03%
2019/09/12	0	0.00	10.1	33.85	34.00	-10.1	7,669	-0.13%
2019/09/11	1	32.85	3	33.30	33.45	-2	7,566	-0.03%
2019/09/10	1	32.35	0	0.00	32.50	1	7,436	0.01%
2019/09/09	2	33.20	1.2	33.18	32.65	0.8	7,367	0.01%
2019/09/06	0	0.00	9	32.78	32.90	-9	7,200	-0.12%
2019/09/05	2	32.38	2	32.35	32.50	0	7,044	0.00%
2019/09/04	8	31.98	3	31.80	32.15	5	6,853	0.07%
2019/09/02	0	0.00	3	31.20	31.20	-3	6,637	-0.05%
2019/08/28	0	0.00	1	30.55	30.10	-1	6,521	-0.02%
2019/08/27	4	30.85	32	30.75	30.70	-28	6,492	-0.43%
2019/08/26	2	29.50	2	30.25	30.25	0	6,376	0.00%
2019/08/23	0	0.00	1	30.15	30.00	-1	6,289	-0.02%
2019/08/20	1	30.70	0	0.00	30.60	1	6,373	0.02%
2019/08/19	0	0.00	3	29.85	30.15	-3	6,273	-0.05%
2019/08/16	3	29.70	0	0.00	29.60	3	6,315	0.05%
2019/08/14	36	30.16	7	29.37	29.10	29	6,132	0.47%
2019/08/13	1	29.60	5	29.90	29.60	-4	6,004	-0.07%
2019/08/12	23	30.73	32	30.52	31.50	-9	5,745	-0.16%
2019/08/08	1	28.00	3	28.55	28.95	-2	5,320	-0.04%
2019/08/07	2	27.85	7	28.50	27.70	-5	5,099	-0.10%
2019/08/06	0	0.00	2	28.03	28.25	-2	4,788	-0.04%
2019/08/02	15	28.08	7	27.92	27.80	8	4,576	0.17%
2019/08/01	1	28.80	2.8	28.55	28.80	-1.8	4,498	-0.04%
2019/07/31	3	28.52	3	28.80	28.65	0	4,485	0.00%
2019/07/30	0	0.00	13	28.32	28.20	-13	4,404	-0.30%
2019/07/29	0	0.00	5	28.69	28.65	-5	4,356	-0.11%
2019/07/26	5	28.25	2	28.20	28.20	3	4,290	0.07%
2019/07/25	0	0.00	4	27.71	28.05	-4	4,201	-0.10%
2019/07/24	4	27.48	10	27.55	27.55	-6	4,103	-0.15%
2019/07/23	0	0.00	1	27.10	26.95	-1	4,053	-0.02%
2019/07/22	1	26.30	9	26.57	26.65	-8	3,997	-0.20%
2019/07/18	0	0.00	1	26.10	26.10	-1	3,956	-0.03%
2019/07/17	7	25.93	1	26.20	25.90	6	3,955	0.15%
2019/07/16	2	25.85	25	25.68	25.70	-23	3,920	-0.59%
2019/07/15	5	25.05	0	0.00	25.25	5	3,895	0.13%
2019/07/12	0	0.00	31	25.30	25.30	-31	3,958	-0.78%
2019/07/11	40	24.98	20	24.90	25.55	20	3,970	0.50%
2019/07/10	0	0.00	6	24.85	25.00	-6	3,965	-0.15%
2019/07/09	20	24.85	0	0.00	24.85	20	4,023	0.50%
2019/07/08	1	24.90	0	0.00	24.90	1	4,155	0.02%
2019/07/03	2	24.65	0	0.00	24.65	2	4,828	0.04%
2019/07/02	12	24.55	0	0.00	24.70	12	5,103	0.24%
2019/07/01	0	0.00	2	24.35	24.50	-2	5,257	-0.04%
2019/06/27	2	24.30	0	0.00	24.30	2	5,388	0.04%
2019/06/26	5	23.90	0	0.00	23.90	5	5,414	0.09%
2019/06/21	0	0.00	2	24.00	24.30	-2	5,719	-0.03%
2019/06/20	0	0.00	4	24.00	24.15	-4	5,828	-0.07%
2019/06/19	6	23.89	0	0.00	23.95	6	6,047	0.10%
2019/06/18	1	23.45	1	23.35	23.40	0	6,351	0.00%
2019/06/11	0	0.00	1	23.75	23.70	-1	7,374	-0.01%
2019/06/10	1	23.55	5	23.65	23.65	-4	7,424	-0.05%
2019/06/06	11	23.36	1	23.30	23.35	10	7,564	0.13%
2019/06/05	1	24.40	8	24.41	24.35	-7	7,642	-0.09%
2019/06/04	7	23.60	2	23.90	23.80	5	8,110	0.06%
2019/06/03	5	23.25	1	23.05	23.50	4	8,206	0.05%
2019/05/31	3	23.15	0	0.00	23.30	3	8,267	0.04%
2019/05/30	2	22.65	3	22.58	22.65	-1	8,407	-0.01%
2019/05/29	1	22.35	3	22.52	22.35	-2	8,489	-0.02%
2019/05/28	5	22.40	0	0.00	22.80	5	8,484	0.06%
2019/05/27	15	23.16	20	22.51	22.35	-5	8,381	-0.06%
2019/05/24	3	23.75	0	0.00	23.50	3	8,241	0.04%
2019/05/23	14	23.91	3	23.93	23.40	11	8,245	0.13%
2019/05/22	1	24.40	0	0.00	24.55	1	8,131	0.01%
2019/05/21	1	24.25	0	0.00	24.15	1	8,123	0.01%
2019/05/20	14	24.16	2	24.13	24.20	12	8,099	0.15%
2019/05/17	14	25.83	0	0.00	24.90	14	8,034	0.17%
2019/05/15	2	26.25	0	0.00	26.40	2	7,973	0.03%
2019/05/14	1	25.95	0	0.00	26.00	1	8,024	0.01%
2019/05/10	1	26.20	0	0.00	25.95	1	7,966	0.01%
2019/05/09	4	26.00	0	0.00	25.95	4	7,945	0.05%
2019/05/08	10	26.50	0	0.00	26.45	10	7,903	0.13%
2019/05/06	2	26.30	0	0.00	26.20	2	7,826	0.03%
2019/04/30	1	26.40	0	0.00	26.90	1	7,734	0.01%
2019/04/29	1	26.30	0	0.00	26.70	1	7,722	0.01%
2019/04/24	2	26.85	0	0.00	26.85	2	7,630	0.03%
2019/04/23	2	26.95	0	0.00	27.35	2	7,597	0.03%
2019/04/18	0	0.00	20	26.70	26.70	-20	7,487	-0.27%
2019/04/15	4	27.50	12	27.58	27.75	-8	7,365	-0.11%
2019/04/12	13	27.63	4	27.50	27.45	9	7,359	0.12%
2019/04/11	8	28.71	5.8	28.44	28.30	2.2	7,239	0.03%
2019/04/10	2	29.00	13	28.95	29.20	-11	7,017	-0.16%
2019/04/09	0	0.00	20	28.72	29.05	-20	6,887	-0.29%
2019/04/08	18	27.78	38	28.17	27.90	-20	6,616	-0.30%
2019/04/03	11	27.38	5	27.28	27.20	6	6,382	0.09%
2019/04/01	0	0.00	0.8	26.75	26.90	-0.8	6,185	-0.01%
2019/03/29	1	26.40	0	0.00	26.20	1	6,052	0.02%
2019/03/27	0	0.00	20	26.30	26.45	-20	6,038	-0.33%
2019/03/26	3	27.38	1	27.10	26.60	2	6,024	0.03%
2019/03/25	11	27.01	3.1	27.06	26.95	7.9	5,894	0.13%
2019/03/22	6	26.91	8	27.01	26.95	-2	5,890	-0.03%
2019/03/21	7	27.10	10.7	27.10	26.95	-3.7	5,757	-0.06%
2019/03/20	3	26.40	21	26.26	26.45	-18	5,487	-0.33%
2019/03/19	2.3	24.98	1	25.20	25.20	1.3	5,169	0.03%
2019/03/18	2.8	24.43	2	24.45	24.50	0.8	4,987	0.02%
2019/03/14	6	23.97	0	0.00	23.90	6	4,976	0.12%
2019/03/13	2	24.23	0	0.00	24.10	2	4,987	0.04%
2019/03/12	10.2	24.55	0	0.00	24.20	10.2	5,001	0.20%
2019/03/11	1	24.45	4	24.45	24.55	-3	4,931	-0.06%
2019/03/08	48	24.47	35	24.61	24.60	13	5,016	0.26%
2019/03/07	0	0.00	14.2	26.39	26.70	-14.2	4,585	-0.31%
2019/03/06	11	25.96	6	26.31	25.90	5	4,513	0.11%
2019/03/05	26	26.22	15	26.49	25.95	11	4,473	0.25%
2019/03/04	17	26.09	1	26.10	26.15	16	4,406	0.36%
2019/02/25	0	0.00	0.7	25.55	25.65	-0.7	4,400	-0.02%
2019/02/19	5	25.35	0	0.00	25.65	5	4,860	0.10%
2019/02/18	0	0.00	7	25.71	25.75	-7	4,899	-0.14%
2019/02/15	6	25.60	6	25.70	25.40	0	4,952	0.00%
2019/02/12	0	0.00	2	25.45	25.35	-2	5,280	-0.04%
2019/02/11	32	25.01	30	24.83	25.05	2	5,421	0.04%
2019/01/30	1	24.85	0	0.00	24.65	1	5,464	0.02%
2019/01/23	0	0.00	1	24.95	24.95	-1	6,037	-0.02%
2019/01/22	1	24.80	0	0.00	24.75	1	6,241	0.02%
2019/01/21	1	24.75	0	0.00	24.65	1	6,294	0.02%
2019/01/15	0	0.00	0.5	24.55	24.55	-0.5	6,861	-0.01%
2019/01/11	0	0.00	2	24.35	24.40	-2	7,153	-0.03%
2019/01/10	11	24.46	0	0.00	24.05	11	7,215	0.15%
2019/01/09	1	24.80	0	0.00	25.05	1	7,208	0.01%
2019/01/08	1	24.65	0	0.00	24.85	1	7,352	0.01%
2019/01/02	0	0.00	1	26.25	26.30	-1	7,808	-0.01%
2018/12/28	0	0.00	1	26.10	26.10	-1	7,853	-0.01%
2018/12/26	2	25.55	2	25.35	25.10	0	8,017	0.00%
2018/12/25	2	25.55	1	25.55	25.55	1	8,178	0.01%
2018/12/24	0	0.00	16	26.01	25.95	-16	8,384	-0.19%
2018/12/22	6	25.59	5	25.65	25.70	1	8,510	0.01%
2018/12/21	13	25.71	1	26.25	26.25	12	8,660	0.14%
2018/12/20	1.2	25.71	1	25.70	25.70	0.2	8,950	0.00%
2018/12/19	1	26.50	0	0.00	26.30	1	9,065	0.01%
2018/12/18	6.4	26.05	0	0.00	26.10	6.4	9,068	0.07%
2018/12/17	14.1	26.48	5	26.35	26.30	9.1	9,002	0.10%
2018/12/14	5	27.05	4	27.15	27.05	1	8,877	0.01%
2018/12/13	5	27.90	11	27.70	27.80	-6	8,790	-0.07%
2018/12/12	2	28.75	3	28.52	28.30	-1	8,790	-0.01%
2018/12/11	1	27.35	10	28.00	27.75	-9	8,667	-0.10%
2018/12/10	0	0.00	40	27.00	27.50	-40	8,747	-0.46%
2018/12/06	2	27.53	3	27.45	27.60	-1	8,638	-0.01%
2018/12/05	3.6	27.77	0	0.00	27.45	3.6	8,530	0.04%
2018/12/04	0	0.00	2.5	28.24	28.20	-2.5	8,440	-0.03%
2018/12/03	7	28.20	4	28.29	28.05	3	8,336	0.04%
2018/11/30	0	0.00	9	27.21	27.30	-9	8,115	-0.11%
2018/11/29	0	0.00	1	27.05	26.70	-1	8,013	-0.01%
2018/11/28	0	0.00	3	26.90	26.65	-3	7,944	-0.04%
2018/11/27	4.1	26.85	2	26.80	26.85	2.1	7,892	0.03%
2018/11/26	1	25.75	5	25.79	25.80	-4	7,782	-0.05%
2018/11/23	3	25.68	0	0.00	25.70	3	7,765	0.04%
2018/11/22	11	26.78	11	26.41	26.20	0	7,691	0.00%
2018/11/21	32	26.50	44	26.47	27.00	-12	7,645	-0.16%
2018/11/20	29	26.73	4	26.91	26.55	25	7,541	0.33%
2018/11/19	2	26.80	34	26.40	26.75	-32	7,343	-0.44%
2018/11/16	10.3	26.58	8	26.89	26.20	2.3	7,267	0.03%
2018/11/15	2	26.55	2	26.60	26.90	0	7,149	0.00%
2018/11/14	2	26.90	1	27.10	26.70	1	7,168	0.01%
2018/11/13	27	26.85	27	27.14	27.20	0	7,135	0.00%
2018/11/12	3	26.73	10	27.00	26.80	-7	7,010	-0.10%
2018/11/09	1	25.65	1	26.10	26.15	0	6,859	0.00%
2018/11/08	6	26.37	17	26.01	25.80	-11	6,755	-0.16%
2018/11/07	0	0.00	1	25.30	25.40	-1	6,632	-0.02%
2018/11/06	15.2	25.33	24	25.29	25.25	-8.8	6,595	-0.13%
2018/11/05	16	25.10	0	0.00	25.10	16	6,425	0.25%
2018/11/02	2	24.15	2	24.20	24.60	0	6,305	0.00%
2018/11/01	0	0.00	7	23.22	23.45	-7	6,071	-0.12%
2018/10/31	0.3	21.35	0	0.00	21.35	0.3	5,914	0.01%
2018/10/30	6	20.54	0.2	20.25	20.20	5.8	5,841	0.10%
2018/10/29	1	23.00	0	0.00	22.35	1	5,637	0.02%
2018/10/26	12	23.28	7.5	23.49	23.35	4.5	5,586	0.08%
2018/10/17	8	23.33	5	23.55	23.50	3	5,384	0.06%
2018/10/16	2	22.95	0	0.00	22.85	2	5,212	0.04%
2018/10/15	2	23.90	35	23.61	23.60	-33	5,116	-0.65%
2018/10/12	13	23.08	0	0.00	23.50	13	5,047	0.26%
2018/10/11	5	21.95	10	22.50	22.50	-5	4,911	-0.10%
2018/10/08	0	0.00	1	23.25	23.25	-1	4,622	-0.02%
2018/10/05	33	22.60	2	22.90	22.60	31	4,572	0.68%
2018/10/04	22	24.06	1	23.95	24.10	21	4,445	0.47%
2018/10/03	5	23.95	3	24.10	24.25	2	4,271	0.05%
2018/10/02	1	24.30	2	24.15	23.65	-1	4,050	-0.02%
2018/09/28	32	23.52	0	0.00	23.65	32	3,853	0.83%
2018/09/27	0	0.00	10	23.30	23.50	-10	3,837	-0.26%
2018/09/26	2	23.75	11	23.95	23.45	-9	3,783	-0.24%
2018/09/25	1	23.90	0	0.00	23.90	1	3,659	0.03%
2018/09/21	23	23.06	4	23.13	23.40	19	3,469	0.55%
2018/09/20	13	23.03	19	23.10	22.85	-6	3,252	-0.18%
2018/09/19	1	22.85	7	22.71	22.85	-6	3,122	-0.19%
2018/09/18	23	22.25	3	22.88	22.60	20	3,030	0.66%
2018/09/17	0	0.00	15	21.83	21.90	-15	2,783	-0.54%
2018/09/14	1	20.50	0	0.00	20.35	1	2,841	0.04%
2018/09/13	5	20.00	0	0.00	20.05	5	3,146	0.16%
2018/09/11	2	20.40	3	20.28	20.40	-1	3,205	-0.03%
2018/09/10	2	20.43	35	20.06	20.15	-33	3,271	-1.01%
2018/09/07	4	20.89	0	0.00	20.85	4	3,315	0.12%
2018/09/06	2	21.55	8	22.03	21.60	-6	3,284	-0.18%
2018/09/05	0	0.00	6	21.00	21.15	-6	3,148	-0.19%
2018/09/03	0	0.00	2	21.00	20.90	-2	3,288	-0.06%
2018/08/31	0	0.00	1	21.05	21.05	-1	3,319	-0.03%
2018/08/20	7	21.06	10	21.05	20.95	-3	3,938	-0.08%
2018/08/17	1	21.40	0	0.00	21.00	1	4,022	0.02%
2018/08/16	1	21.20	0	0.00	21.25	1	4,048	0.02%
2018/08/15	0	0.00	20	21.40	21.40	-20	4,052	-0.49%
2018/08/14	4	22.08	0	0.00	21.85	4	4,217	0.09%
2018/08/13	11	21.90	20	21.70	21.75	-9	4,299	-0.21%
2018/08/10	2	22.85	0	0.00	22.60	2	4,250	0.05%
2018/08/09	0	0.00	2	23.30	23.00	-2	4,234	-0.05%
2018/08/07	0	0.00	6	23.14	23.25	-6	4,288	-0.14%
2018/08/06	7	23.02	3	23.22	23.00	4	4,307	0.09%
2018/08/03	1	22.85	0	0.00	22.70	1	4,332	0.02%
2018/07/27	1	22.40	0	0.00	22.40	1	4,818	0.02%
2018/07/23	2	22.13	0	0.00	22.10	2	4,981	0.04%
2018/07/19	0	0.00	1	22.60	22.75	-1	5,139	-0.02%
2018/07/18	0	0.00	1	22.65	22.40	-1	5,194	-0.02%
2018/07/17	6	22.60	0	0.00	22.40	6	5,236	0.11%
2018/07/16	1	22.50	0	0.00	22.40	1	5,306	0.02%
2018/07/12	0	0.00	2	22.45	22.35	-2	5,446	-0.04%
2018/07/10	0	0.00	2	21.80	21.75	-2	5,486	-0.04%
2018/07/06	3	21.22	0	0.00	21.30	3	5,541	0.05%
2018/07/04	5	22.58	0	0.00	22.15	5	5,542	0.09%
2018/07/03	1	22.65	0	0.00	22.55	1	5,535	0.02%
2018/07/02	2	23.35	0	0.00	23.10	2	5,542	0.04%
2018/06/29	4	23.49	1	23.60	23.05	3	5,572	0.05%
2018/06/28	1	23.05	0	0.00	23.05	1	5,562	0.02%
2018/06/27	1	23.35	0	0.00	23.30	1	5,630	0.02%
2018/06/26	4	23.29	5	23.84	23.55	-1	5,699	-0.02%
2018/06/25	20	24.17	27	23.93	23.55	-7	5,702	-0.12%
2018/06/22	5	23.11	40	23.16	24.80	-35	5,558	-0.63%
2018/06/21	0	0.00	10	22.86	23.00	-10	5,293	-0.19%
2018/06/20	3	22.17	0	0.00	22.15	3	5,330	0.06%
2018/06/19	12	22.69	0	0.00	22.85	12	5,356	0.22%
2018/06/15	0	0.00	5	23.30	23.20	-5	5,359	-0.09%
2018/06/14	20	22.75	1	22.60	22.60	19	5,320	0.36%
2018/06/13	0	0.00	1	23.10	22.95	-1	5,431	-0.02%
2018/06/12	16	23.17	5	23.30	23.00	11	5,734	0.19%
2018/06/08	5	22.80	0	0.00	22.85	5	5,676	0.09%
2018/06/07	0	0.00	6	22.98	22.75	-6	5,763	-0.10%
2018/06/06	2	22.48	1	22.65	22.65	1	5,743	0.02%
2018/06/05	1	22.40	1	22.40	22.20	0	5,765	0.00%
2018/05/31	1	22.00	1	21.90	22.00	0	5,661	0.00%
2018/05/30	1	22.00	0	0.00	22.00	1	5,602	0.02%
2018/05/29	5	22.07	1	22.15	22.20	4	5,563	0.07%
2018/05/28	0	0.00	5	21.75	21.75	-5	5,515	-0.09%
2018/05/22	10	21.88	0	0.00	21.60	10	5,416	0.18%
2018/05/21	6	21.08	1	21.15	21.95	5	5,258	0.10%
2018/05/18	1	20.70	1	20.75	20.75	0	5,210	0.00%
2018/05/17	3	20.88	0	0.00	20.75	3	5,240	0.06%
2018/05/14	0	0.00	1	21.40	21.40	-1	5,442	-0.02%
2018/05/11	1	21.85	4	21.89	21.75	-3	5,436	-0.06%
2018/05/09	10	22.23	11	21.99	22.25	-1	5,354	-0.02%
2018/05/08	3	21.92	0	0.00	22.05	3	5,160	0.06%
2018/05/07	1	20.90	0	0.00	20.70	1	5,005	0.02%
2018/05/04	12	21.19	0	0.00	21.00	12	5,025	0.24%
2018/05/02	1	21.10	0	0.00	20.95	1	5,090	0.02%
2018/04/27	1	20.45	0	0.00	20.35	1	5,081	0.02%
2018/04/25	0	0.00	2	20.00	20.55	-2	5,055	-0.04%
2018/04/20	0	0.00	2	22.00	22.05	-2	5,095	-0.04%
2018/04/19	0	0.00	5	22.35	22.30	-5	5,031	-0.10%
2018/04/18	0	0.00	3	22.65	22.60	-3	4,983	-0.06%
2018/04/17	0	0.00	1	22.80	22.70	-1	4,968	-0.02%
2018/04/16	1	22.90	0	0.00	22.85	1	5,011	0.02%
2018/04/13	9	23.25	0	0.00	23.10	9	4,987	0.18%
2018/04/12	1	23.30	0	0.00	23.40	1	4,968	0.02%
2018/04/11	2	23.50	0	0.00	23.50	2	5,006	0.04%
2018/04/10	1	23.50	0	0.00	23.35	1	5,091	0.02%
2018/04/09	22	23.70	3	23.73	23.55	19	5,137	0.37%
2018/04/03	4	23.74	1	23.85	23.85	3	5,145	0.06%
2018/04/02	0	0.00	20	23.85	23.85	-20	5,155	-0.39%
2018/03/31	5	24.17	2	24.05	24.05	3	5,160	0.06%
2018/03/29	3	23.10	0	0.00	23.05	3	5,105	0.06%
2018/03/28	7	23.40	0	0.00	23.30	7	4,980	0.14%
2018/03/27	3	23.47	0	0.00	23.50	3	4,916	0.06%
2018/03/26	11	23.50	20	23.40	23.40	-9	4,863	-0.19%
2018/03/23	0	0.00	1	23.60	23.70	-1	4,814	-0.02%
2018/03/22	6	24.68	10	24.50	24.35	-4	4,761	-0.08%
2018/03/21	2	24.93	0	0.00	24.65	2	4,805	0.04%
2018/03/20	12	24.81	0	0.00	24.85	12	5,135	0.23%
2018/03/19	30	25.42	26	25.19	25.05	4	5,212	0.08%
2018/03/16	10	26.15	0	0.00	25.70	10	5,125	0.20%
2018/03/13	4	26.55	3	26.35	26.20	1	5,199	0.02%
2018/03/12	0	0.00	1	26.10	26.50	-1	5,211	-0.02%
2018/03/01	0	0.00	10	25.31	25.55	-10	6,259	-0.16%
2018/02/26	0	0.00	1	25.00	25.10	-1	6,422	-0.02%
2018/02/23	8	25.15	0	0.00	25.10	8	6,483	0.12%
2018/02/22	1	24.60	0	0.00	24.75	1	6,560	0.02%
2018/02/12	0	0.00	1	23.95	23.50	-1	6,677	-0.01%
2018/02/09	20	22.65	1	23.25	23.80	19	6,734	0.28%
2018/02/08	1	24.55	0	0.00	24.30	1	6,911	0.01%
2018/02/07	2	24.70	21	24.40	24.50	-19	7,146	-0.27%
2018/02/06	5	23.63	1	23.85	23.75	4	7,212	0.06%
2018/02/05	0	0.00	2	26.05	26.15	-2	7,178	-0.03%
2018/01/26	5	26.65	0	0.00	26.55	5	8,327	0.06%
2018/01/25	2	27.13	5	27.20	26.85	-3	8,491	-0.04%
2018/01/17	4	27.05	0	0.00	27.05	4	9,505	0.04%
2018/01/16	25	27.10	10	27.20	27.30	15	9,568	0.16%
2018/01/15	0	0.00	1	26.40	26.35	-1	9,558	-0.01%
2018/01/10	6	26.13	0	0.00	26.05	6	9,769	0.06%
2018/01/09	1	26.75	3	26.75	26.75	-2	9,912	-0.02%
2018/01/08	1	26.95	0	0.00	26.85	1	10,189	0.01%
2018/01/05	5	27.12	0	0.00	26.90	5	10,569	0.05%
2018/01/04	22	27.10	20	27.25	27.05	2	10,909	0.02%
2018/01/03	6	26.40	11	26.80	26.65	-5	11,278	-0.04%