南茂 (8150)-永豐金-三重券商分點個股進出

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
44.35
漲跌
▼1.40
漲幅
-3.06%
成交量
9,701張
產業
上市半導體類股
956人加入追蹤

立即追蹤
本地時間:14:30

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

南茂 (8150)籌碼相關－永豐金-三重券商分點個股進出

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

永豐金-三重券商分點個股進出
永豐金-三重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
2024/05/23	10	44.70	0	0.00	44.35	10	5,255	0.19%
2024/05/22	1	44.95	0	0.00	45.75	1	5,202	0.02%
2024/05/21	1	44.10	0	0.00	44.65	1	5,130	0.02%
2024/05/20	1	43.80	0	0.00	43.85	1	5,027	0.02%
2024/05/14	0	0.00	1	43.40	43.45	-1	4,860	-0.02%
2024/05/13	1	42.75	0	0.00	42.90	1	4,828	0.02%
2024/05/10	4	43.74	6	43.20	43.40	-2	4,785	-0.04%
2024/05/03	0	0.00	1	46.75	45.50	-1	4,557	-0.02%
2024/04/30	2	46.50	0	0.00	45.90	2	4,527	0.04%
2024/04/26	1	46.60	0	0.00	46.60	1	4,558	0.02%
2024/04/24	1	46.55	1	47.01	47.30	0	4,678	0.00%
2024/04/23	1	45.60	0	0.00	45.85	1	4,714	0.02%
2024/04/22	0	0.00	8	45.13	45.35	-8	4,707	-0.17%
2024/04/19	1	45.25	0.7	45.54	45.65	0.4	4,735	0.01%
2024/04/18	2	47.20	0	0.00	46.85	2	4,811	0.04%
2024/04/17	0	0.00	2	47.40	47.45	-2	4,924	-0.04%
2024/04/16	0	0.00	2.5	46.82	46.85	-2.5	4,932	-0.05%
2024/04/11	2	48.18	0	0.00	48.75	2	4,866	0.04%
2024/04/10	1	48.75	1	48.45	48.75	0	4,843	0.00%
2024/04/09	3	48.65	1	48.85	48.85	2	4,812	0.04%
2024/04/08	2	48.60	2	48.80	48.65	0	4,773	0.00%
2024/04/03	0	49.10	0	0.00	49.25	0	4,736	0.00%
2024/04/01	0	0.00	2	49.40	49.35	-2	4,709	-0.04%
2024/03/29	5	49.93	11	49.71	50.00	-6	4,671	-0.13%
2024/03/28	4	51.70	4	51.63	51.00	0	4,426	0.00%
2024/03/27	0	0.00	14	50.01	50.70	-14	4,216	-0.33%
2024/03/26	5	49.28	5	49.35	48.40	0	4,105	0.00%
2024/03/25	1.5	49.75	0	0.00	49.95	1.5	4,057	0.04%
2024/03/22	2	50.05	1	50.10	50.90	1	4,012	0.02%
2024/03/21	13	50.76	13	50.71	51.00	0	3,964	0.00%
2024/03/20	5	51.60	0	0.00	50.10	5	3,935	0.13%
2024/03/19	2	49.90	4	49.51	49.75	-2	3,747	-0.05%
2024/03/18	0	48.50	2	48.45	48.65	-2	3,715	-0.05%
2024/03/15	0	47.75	0	0.00	47.65	0	3,704	0.00%
2024/03/14	1	47.15	5	47.63	47.55	-4	3,703	-0.11%
2024/03/13	2	48.30	2	48.33	48.50	0	3,701	0.00%
2024/03/12	2	48.10	10	47.79	48.10	-8	3,660	-0.22%
2024/03/11	5	47.65	8	47.36	46.90	-3	3,618	-0.08%
2024/03/08	2	46.10	2.1	47.48	46.90	-0.1	3,605	0.00%
2024/03/07	2	46.95	5	46.64	47.15	-3	3,582	-0.08%
2024/03/06	1	46.80	3.1	46.54	46.65	-2.1	3,501	-0.06%
2024/03/05	2	45.00	0	0.00	45.10	2	3,439	0.06%
2024/03/04	1	45.20	1	45.25	45.10	0	3,411	0.00%
2024/03/01	0	44.30	1	44.00	43.95	-1	3,303	-0.03%
2024/02/29	0	44.00	0	0.00	44.10	0	3,258	0.00%
2024/02/23	1	43.70	0	0.00	43.25	1	3,197	0.03%
2024/02/20	0	43.65	0	0.00	43.50	0	3,101	0.00%
2024/02/16	0	0.00	2	43.48	43.50	-2	3,115	-0.06%
2024/02/15	1	43.10	4	43.48	43.65	-3	3,104	-0.10%
2024/02/02	2	41.93	0	0.00	41.95	2	3,094	0.06%
2024/02/01	0	0.00	1	42.65	42.25	-1	3,111	-0.03%
2024/01/31	1	42.45	2	42.35	42.80	-1	3,169	-0.03%
2024/01/23	1.1	43.35	0	0.00	43.10	1.1	3,637	0.03%
2024/01/22	0	0.00	9	44.23	43.95	-9	3,630	-0.25%
2024/01/19	0	0.00	6	43.71	43.70	-6	3,632	-0.17%
2024/01/18	3	42.40	0	0.00	42.95	3	3,565	0.08%
2024/01/17	7	42.80	1	43.10	43.00	6	3,746	0.16%
2024/01/15	1	43.20	0	0.00	43.20	1	4,088	0.02%
2024/01/12	4	43.29	6	43.20	42.80	-2	4,073	-0.05%
2024/01/11	1	43.30	0	0.00	43.50	1	3,950	0.03%
2024/01/10	5	41.85	0	0.00	41.85	5	3,866	0.13%
2024/01/09	1	41.40	0	0.00	41.45	1	3,856	0.03%
2024/01/05	1	41.75	0	0.00	41.40	1	3,859	0.03%
2023/12/29	1	42.45	0	0.00	42.25	1	3,828	0.03%
2023/12/28	5	43.10	2	43.25	43.00	3	3,814	0.08%
2023/12/20	0	0.00	5	42.05	42.45	-5	3,712	-0.13%
2023/12/18	0	0.00	3	43.93	43.70	-3	3,609	-0.08%
2023/12/15	2	43.50	15	44.16	43.10	-13	3,550	-0.37%
2023/12/14	0	0.00	5	43.58	43.35	-5	3,466	-0.14%
2023/12/13	2	42.33	0	0.00	43.15	2	3,404	0.06%
2023/12/12	1	42.70	0	0.00	42.45	1	3,348	0.03%
2023/12/11	2	42.30	0	0.00	42.40	2	3,319	0.06%
2023/12/08	0	0.00	3	42.45	42.45	-3	3,282	-0.09%
2023/12/07	0	0.00	6	41.92	41.75	-6	3,220	-0.19%
2023/12/05	1	41.60	1	41.60	41.85	0	3,206	0.00%
2023/12/04	2	42.15	0	0.00	42.00	2	3,208	0.06%
2023/12/01	2	41.25	0	0.00	41.10	2	3,234	0.06%
2023/11/30	1	40.65	0	0.00	40.80	1	3,201	0.03%
2023/11/28	0	0.00	2	40.05	40.20	-2	3,156	-0.06%
2023/11/24	1	39.30	0	0.00	39.40	1	3,174	0.03%
2023/11/16	0	0.00	1	38.50	38.45	-1	3,273	-0.03%
2023/11/13	1	38.00	0	0.00	38.15	1	3,226	0.03%
2023/11/10	2	37.95	1	38.00	37.75	1	3,212	0.03%
2023/11/09	1	37.50	1	37.60	37.40	0	3,172	0.00%
2023/11/08	1	37.25	0	0.00	37.35	1	3,149	0.03%
2023/11/06	3	37.77	4	37.65	37.80	-1	3,057	-0.03%
2023/11/03	8	38.62	0	0.00	37.95	8	2,995	0.27%
2023/11/02	0	0.00	3	41.45	42.05	-3	2,742	-0.11%
2023/11/01	0	0.00	5	41.20	41.30	-5	2,770	-0.18%
2023/10/31	3	40.90	0	0.00	40.95	3	2,819	0.11%
2023/10/30	0	0.00	1	41.10	40.65	-1	2,800	-0.04%
2023/10/27	1	40.90	2	41.80	40.90	-1	2,781	-0.04%
2023/10/25	23	42.29	22	42.96	42.00	1	2,710	0.04%
2023/10/24	8	41.58	6	42.05	42.15	2	2,516	0.08%
2023/10/23	5	41.16	7	41.60	41.40	-2	2,312	-0.09%
2023/10/20	0	0.00	2	39.85	39.85	-2	2,121	-0.09%
2023/10/19	1	39.55	1	39.30	39.55	0	2,097	0.00%
2023/09/06	1	40.10	2	39.43	40.00	-1	2,775	-0.04%
2023/09/05	0	0.00	1	38.90	38.80	-1	2,697	-0.04%
2023/09/01	3	38.30	0	0.00	38.50	3	2,726	0.11%
2023/08/31	0	0.00	1	38.30	38.35	-1	2,721	-0.04%
2023/08/29	0	0.00	1	37.50	37.75	-1	2,723	-0.04%
2023/08/28	1	38.40	5	38.32	37.95	-4	2,689	-0.15%
2023/08/24	0	0.00	4	37.30	36.90	-4	2,618	-0.15%
2023/08/23	0	0.00	3	36.98	37.00	-3	2,712	-0.11%
2023/08/21	0	36.70	0	0.00	36.60	0	2,779	0.00%
2023/08/18	0	0.00	2	36.40	36.30	-2	2,789	-0.07%
2023/08/17	2	35.50	0	0.00	35.85	2	2,778	0.07%
2023/08/14	0	36.80	2	36.60	36.55	-2	2,755	-0.07%
2023/08/11	0	0.00	6	37.00	37.05	-6	2,765	-0.22%
2023/08/10	1	36.40	0	0.00	36.70	1	2,765	0.04%
2023/08/08	0	0.00	2	36.85	37.05	-2	2,735	-0.07%
2023/08/07	0	36.95	1	37.20	37.35	-1	2,714	-0.04%
2023/08/04	0	0.00	0.3	36.40	36.30	-0.3	2,659	-0.01%
2023/07/31	1	36.15	0	0.00	35.75	1	2,669	0.04%
2023/07/27	3	35.65	0	0.00	35.75	3	2,642	0.11%
2023/07/21	1	35.90	0	0.00	36.00	1	2,661	0.04%
2023/07/19	0	0.00	1	36.25	36.20	-1	2,626	-0.04%
2023/07/14	2	35.37	0	0.00	35.45	2	2,609	0.08%
2023/07/13	1	34.65	2	34.65	34.60	-1	2,607	-0.04%
2023/07/11	1	35.05	0	0.00	35.10	1	2,604	0.04%
2023/07/10	11	35.02	5	34.70	34.70	6	2,638	0.23%
2023/07/07	1	35.20	0	0.00	35.25	1	2,650	0.04%
2023/07/06	7	36.21	0	0.00	36.10	7	2,648	0.26%
2023/07/03	2	35.73	2	35.70	35.60	0	2,706	0.00%
2023/06/30	1	36.55	0	0.00	36.50	1	2,701	0.04%
2023/06/29	1	37.20	8	37.30	36.35	-7	2,720	-0.26%
2023/06/28	8	38.95	0	0.00	38.95	8	2,620	0.31%
2023/06/27	1	39.30	1	39.15	39.15	0	2,536	0.00%
2023/06/26	1	39.85	0	0.00	39.70	1	2,484	0.04%
2023/06/19	3	39.02	7	39.39	38.75	-4	2,383	-0.17%
2023/06/16	5	39.28	0	0.00	39.45	5	2,348	0.21%
2023/06/14	3	39.62	0	0.00	39.35	3	2,306	0.13%
2023/06/13	2	40.10	0	0.00	39.80	2	2,278	0.09%
2023/06/12	1	39.85	0	0.00	40.30	1	2,251	0.04%
2023/06/09	2.1	39.94	0	0.00	40.05	2.1	2,239	0.09%
2023/06/08	1	40.80	0	0.00	40.70	1	2,223	0.04%
2023/06/06	0	0.00	1	40.35	40.60	-1	2,214	-0.05%
2023/06/05	0	0.00	4	40.60	40.55	-4	2,226	-0.18%
2023/06/02	1	40.25	2	40.40	40.15	-1	2,252	-0.04%
2023/06/01	0	0.00	8	39.91	40.00	-8	2,247	-0.36%
2023/05/30	10	39.28	0	0.00	39.05	10	2,248	0.44%
2023/05/29	0	0.00	20	40.05	39.55	-20	2,282	-0.88%
2023/05/26	0	0.00	15	39.28	39.50	-15	2,283	-0.66%
2023/05/25	1	38.35	0	0.00	38.70	1	2,255	0.04%
2023/05/23	0	38.50	0	0.00	38.55	0	2,301	0.00%
2023/05/22	1	38.30	0	0.00	38.45	1	2,307	0.04%
2023/05/18	2	38.60	0	0.00	38.50	2	2,324	0.09%
2023/05/17	0	0.00	4	38.18	38.50	-4	2,333	-0.17%
2023/05/16	0.1	38.00	0	0.00	37.75	0.1	2,324	0.00%
2023/05/10	0	0.00	1	38.00	38.30	-1	2,377	-0.04%
2023/05/09	0	0.00	1	38.20	38.20	-1	2,375	-0.04%
2023/05/03	1	37.55	3	37.50	37.65	-2	2,523	-0.08%
2023/05/02	0	0.00	3	37.40	37.35	-3	2,582	-0.12%
2023/04/28	0	0.00	70	36.88	37.00	-70	2,618	-2.67%
2023/04/26	1	36.20	0	0.00	36.85	1	2,570	0.04%
2023/04/24	0	0.00	2	37.35	37.20	-2	2,562	-0.08%
2023/04/21	3	37.63	0	0.00	37.30	3	2,560	0.12%
2023/04/18	1	38.85	1	38.95	38.90	0	2,532	0.00%
2023/04/17	1	38.95	0	0.00	38.85	1	2,528	0.04%
2023/04/13	0	0.00	0.2	39.10	38.70	-0.2	2,528	-0.01%
2023/04/12	0	0.00	1	39.10	39.15	-1	2,502	-0.04%
2023/04/11	1	38.75	0	0.00	39.05	1	2,474	0.04%
2023/04/10	1	38.40	5	38.29	38.45	-4	2,440	-0.16%
2023/04/07	8	38.67	8	38.81	38.60	0	2,421	0.00%
2023/04/06	1	38.55	0	0.00	39.10	1	2,365	0.04%
2023/03/31	0	0.00	1	38.60	38.35	-1	2,317	-0.04%
2023/03/28	1	36.70	0	0.00	36.90	1	2,230	0.04%
2023/03/27	0	0.00	5	37.05	36.90	-5	2,253	-0.22%
2023/03/23	0	0.00	1	37.00	36.90	-1	2,269	-0.04%
2023/03/22	1	37.15	0	0.00	37.10	1	2,276	0.04%
2023/03/21	0	0.00	1	37.00	37.00	-1	2,272	-0.04%
2023/03/16	3	35.80	2	35.80	35.70	1	2,233	0.04%
2023/03/13	2	36.40	0	0.00	36.95	2	2,276	0.09%
2023/03/08	1	37.35	2	37.43	37.65	-1	2,280	-0.04%
2023/03/07	2	37.45	0	0.00	37.70	2	2,256	0.09%
2023/03/06	0	37.00	0	0.00	37.00	0	2,209	0.00%
2023/03/03	0	0.00	33	36.64	36.70	-33	2,209	-1.49%
2023/03/01	2	35.60	0	0.00	36.05	2	2,198	0.09%
2023/02/24	0	0.00	1	36.40	36.40	-1	2,134	-0.05%
2023/02/23	0	0.00	0.4	36.95	37.00	-0.4	2,057	-0.02%
2023/02/22	1	35.95	0	0.00	36.55	1	2,048	0.05%
2023/02/21	0	0.00	2	36.20	36.55	-2	2,049	-0.10%
2023/02/17	0.1	35.55	0	0.00	35.60	0.1	2,148	0.00%
2023/02/15	0	0.00	1	35.75	35.35	-1	2,208	-0.05%
2023/02/14	1	35.35	2	35.60	35.60	-1	2,218	-0.05%
2023/02/13	3.1	35.30	3	35.60	35.30	0.1	2,267	0.00%
2023/02/09	0	0.00	2	36.00	35.80	-2	2,317	-0.09%
2023/02/08	0	0.00	2	35.85	35.85	-2	2,344	-0.09%
2023/02/07	0	0.00	1	35.30	35.50	-1	2,334	-0.04%
2023/02/02	1	35.55	1	35.40	35.80	0	2,255	0.00%
2023/02/01	2	34.58	0	0.00	34.65	2	2,211	0.09%
2023/01/30	1	33.90	0	0.00	34.05	1	2,153	0.05%
2023/01/17	0	0.00	1	33.60	33.65	-1	2,158	-0.05%
2023/01/09	1	33.55	3	33.70	33.70	-2	2,612	-0.08%
2022/12/30	0	0.00	1	32.95	33.50	-1	2,668	-0.04%
2022/12/29	2.1	32.20	1	32.70	32.65	1.1	2,657	0.04%
2022/12/27	1.1	32.82	0	0.00	32.65	1.1	2,701	0.04%
2022/12/21	1.1	32.26	0	0.00	32.20	1.1	2,786	0.04%
2022/12/20	0	0.00	1	32.70	32.45	-1	2,801	-0.04%
2022/12/14	0	0.00	2	33.50	33.40	-2	2,852	-0.07%
2022/12/12	1	32.65	1	32.95	33.00	0	2,862	0.00%
2022/12/09	1	33.50	0	0.00	33.30	1	2,906	0.03%
2022/12/08	1	33.05	0	0.00	33.10	1	2,922	0.03%
2022/12/02	1	34.15	0	0.00	34.20	1	2,933	0.03%
2022/11/28	0	0.00	0	33.40	33.15	0	2,943	0.00%
2022/11/25	0	0.00	5	33.85	33.50	-5	2,954	-0.17%
2022/11/23	0	0.00	6	32.98	32.95	-6	2,944	-0.20%
2022/11/22	1	33.00	0	0.00	32.95	1	2,952	0.03%
2022/11/17	2	33.68	0	0.00	33.95	2	2,898	0.07%
2022/11/16	0	0.00	2	33.52	33.60	-2	2,875	-0.07%
2022/11/14	1	32.60	1	32.65	32.70	0	2,801	0.00%
2022/11/09	0	0.00	6	32.43	32.30	-6	2,752	-0.22%
2022/11/08	1	32.00	4	32.10	32.00	-3	2,728	-0.11%
2022/11/07	2	31.55	0	0.00	31.60	2	2,706	0.07%
2022/11/04	3	31.47	1	31.50	31.60	2	2,715	0.07%
2022/11/01	1	31.80	0	0.00	31.65	1	2,720	0.04%
2022/10/28	0	0.00	4	31.74	31.40	-4	2,801	-0.14%
2022/10/25	0	0.00	4	31.08	30.70	-4	2,774	-0.14%
2022/10/20	5	31.88	1	32.00	32.20	4	2,735	0.15%
2022/10/19	4	32.54	5	32.37	32.30	-1	2,646	-0.04%
2022/10/18	0	0.00	1	30.50	31.00	-1	2,465	-0.04%
2022/10/17	2	29.70	0	0.00	30.00	2	2,476	0.08%
2022/10/14	0	29.30	0	0.00	29.30	0	2,507	0.00%
2022/10/13	5	28.40	0	0.00	28.40	5	2,567	0.19%
2022/10/11	1	29.65	7	29.70	29.50	-6	2,598	-0.23%
2022/10/07	5	30.93	0	0.00	30.90	5	2,649	0.19%
2022/10/06	9	30.79	0	0.00	31.00	9	2,689	0.33%
2022/10/05	3	31.10	2	31.15	30.95	1	2,703	0.04%
2022/10/04	2	30.30	0	0.00	30.60	2	2,718	0.07%
2022/10/03	1	29.20	0	0.00	29.70	1	2,752	0.04%
2022/09/30	2	29.20	2	29.65	30.00	0	2,829	0.00%
2022/09/28	0.1	29.80	0	0.00	29.25	0.1	2,924	0.00%
2022/09/26	5	30.00	6	30.50	29.85	-1	3,054	-0.03%
2022/09/22	1	31.70	0	0.00	32.00	1	3,218	0.03%
2022/09/21	1	32.60	0	0.00	32.25	1	3,330	0.03%
2022/09/16	6	32.92	0	0.00	32.75	6	3,540	0.17%
2022/09/15	101	33.40	0	0.00	33.25	101	3,556	2.84%	大買/鉅額交易
2022/09/14	2	33.10	0	0.00	33.30	2	3,606	0.06%
2022/09/13	0.2	34.05	0	0.00	33.80	0.2	3,611	0.00%
2022/09/12	1	33.80	2	34.03	33.80	-1	3,635	-0.03%
2022/09/08	1	33.25	7	34.15	34.25	-6	3,649	-0.16%
2022/09/07	1	33.05	0.1	33.20	33.00	0.9	3,673	0.03%
2022/09/06	1.1	33.44	0.1	33.90	33.40	1	3,690	0.03%
2022/09/02	1.2	34.73	0	0.00	34.50	1.2	3,692	0.03%
2022/09/01	1	35.40	0	0.00	35.10	1	3,657	0.03%
2022/08/30	0	36.25	0	0.00	36.15	0	3,661	0.00%
2022/08/29	1	35.80	10	35.85	36.00	-9	3,680	-0.24%
2022/08/26	10	36.95	1	36.70	36.80	9	3,705	0.24%
2022/08/24	1	36.20	0	0.00	36.10	1	3,763	0.03%
2022/08/23	0	36.40	0	0.00	36.35	0	3,790	0.00%
2022/08/22	1	36.90	0	0.00	36.85	1	3,793	0.03%
2022/08/16	0	0.00	1	36.50	36.50	-1	3,765	-0.03%
2022/08/15	1	36.50	0	0.00	36.70	1	3,765	0.03%
2022/08/12	2	36.25	0	0.00	36.30	2	3,747	0.05%
2022/08/11	2	35.70	0	0.00	35.70	2	3,764	0.05%
2022/08/10	0.2	35.31	0	0.00	35.10	0.2	3,769	0.01%
2022/08/08	0	0.00	2	35.55	35.60	-2	3,783	-0.05%
2022/08/04	0	0.00	1	34.55	34.20	-1	3,723	-0.03%
2022/08/03	1	34.10	0	0.00	34.00	1	3,721	0.03%
2022/08/02	2.1	34.23	0	0.00	34.15	2.1	3,742	0.06%
2022/08/01	0	0.00	1	35.00	35.20	-1	3,763	-0.03%
2022/07/29	1	35.40	0	0.00	35.30	1	3,797	0.03%
2022/07/27	0.1	35.00	0	0.00	35.40	0.1	3,794	0.00%
2022/07/26	0.4	35.28	0	0.00	35.15	0.4	3,804	0.01%
2022/07/20	3	35.73	6	35.40	35.40	-3	3,835	-0.08%
2022/07/19	6	35.15	0	0.00	35.20	6	3,839	0.16%
2022/07/15	0	0.00	1	33.50	33.85	-1	3,843	-0.03%
2022/07/13	0	0.00	2	33.00	32.90	-2	3,822	-0.05%
2022/07/11	1	34.40	75	34.59	33.90	-74	3,800	-1.95%
2022/07/08	65	35.17	0	0.00	35.45	65	3,775	1.72%
2022/07/07	10	33.58	0	0.00	34.15	10	3,746	0.27%
2022/07/05	0	0.00	1	33.30	33.95	-1	3,748	-0.03%
2022/07/01	4	35.75	1	36.00	35.45	3	3,711	0.08%
2022/06/30	1	38.60	1	36.80	36.95	0	3,623	0.00%
2022/06/29	20	39.95	1	39.10	39.10	19	3,526	0.54%
2022/06/28	6	45.10	0	0.00	44.80	6	3,423	0.18%
2022/06/27	10	46.05	0	0.00	46.15	10	3,302	0.30%
2022/06/24	1	45.95	2	45.93	45.60	-1	3,282	-0.03%
2022/06/23	3.1	45.88	17	45.65	45.75	-13.9	3,261	-0.43%
2022/06/22	5	46.76	13	46.80	46.80	-8	3,238	-0.25%
2022/06/20	3	47.62	24	47.96	47.10	-21	3,226	-0.65%
2022/06/17	5	47.90	7	47.94	48.50	-2	3,218	-0.06%
2022/06/16	5	49.73	10	49.25	48.70	-5	3,252	-0.15%
2022/06/15	0	0.00	1	49.95	49.90	-1	3,323	-0.03%
2022/06/14	1	48.61	5	48.60	49.40	-4	3,365	-0.12%
2022/06/13	1.2	49.89	6	49.83	49.60	-4.9	3,460	-0.14%
2022/06/10	0	0.00	1	50.40	50.30	-1	3,515	-0.03%
2022/06/09	28	50.33	0	0.00	50.40	28	3,580	0.78%
2022/06/08	1	50.30	0	0.00	50.50	1	3,600	0.03%
2022/06/07	3	50.17	0	0.00	50.30	3	3,685	0.08%
2022/06/06	6	50.38	0	0.00	50.20	6	3,746	0.16%
2022/06/02	0.3	49.70	3	49.75	49.75	-2.7	3,840	-0.07%
2022/06/01	0	49.45	2	49.05	49.60	-2	4,021	-0.05%
2022/05/31	3	48.93	2	48.98	48.55	1	4,144	0.02%
2022/05/30	2	48.85	2	48.88	48.90	0	4,315	0.00%
2022/05/27	0.1	48.60	9	48.51	48.60	-8.9	4,516	-0.20%
2022/05/26	1	48.15	4	48.05	47.95	-3	5,446	-0.06%
2022/05/25	0	0.00	2	47.60	48.00	-2	6,331	-0.03%
2022/05/24	6	47.78	0	0.00	47.55	6	6,400	0.09%
2022/05/23	7	48.08	1	48.55	48.00	6	6,431	0.09%
2022/05/20	1	48.15	5	48.33	48.35	-4	6,532	-0.06%
2022/05/19	2	46.90	0	0.00	48.35	2	6,686	0.03%
2022/05/18	2	47.70	0	0.00	47.85	2	6,697	0.03%
2022/05/17	5	47.10	0	0.00	47.30	5	6,838	0.07%
2022/05/16	3	46.38	5	46.59	46.50	-2	6,863	-0.03%
2022/05/13	1	45.65	18	45.74	45.95	-17	6,866	-0.25%
2022/05/12	3	45.75	0	0.00	45.35	3	6,896	0.04%
2022/05/11	3.1	46.00	0	0.00	45.85	3.1	6,903	0.04%
2022/05/10	1	45.85	0	0.00	46.40	1	6,916	0.01%
2022/05/09	4	46.98	0	0.00	46.35	4	6,936	0.06%
2022/05/06	6	47.85	1	47.65	48.10	5	6,993	0.07%
2022/05/05	1	48.05	0	0.00	48.15	1	7,055	0.01%
2022/05/04	1	47.25	0	0.00	47.25	1	7,083	0.01%
2022/05/03	0	0.00	1	47.15	47.25	-1	7,167	-0.01%
2022/04/29	1	47.45	2	47.43	46.70	-1	7,237	-0.01%
2022/04/28	2	46.85	0	0.00	46.60	2	7,311	0.03%
2022/04/25	1	47.15	0	0.00	46.95	1	7,652	0.01%
2022/04/21	0	0.00	2	48.83	48.50	-2	8,139	-0.02%
2022/04/20	2	48.85	1	49.10	48.35	1	8,983	0.01%
2022/04/18	1	48.05	4	48.08	48.00	-3	9,292	-0.03%
2022/04/15	2	47.90	0	0.00	47.85	2	9,303	0.02%
2022/04/14	1	48.40	0	0.00	48.35	1	9,365	0.01%
2022/04/13	6	48.13	0	0.00	48.30	6	9,407	0.06%
2022/04/11	7	49.41	0	0.00	48.85	7	9,381	0.07%
2022/04/08	1	49.75	0	0.00	50.10	1	9,381	0.01%
2022/04/07	9	50.05	1.7	50.06	49.80	7.3	9,391	0.08%
2022/04/06	0	0.00	1.3	50.85	50.70	-1.3	9,365	-0.01%
2022/04/01	4	50.73	5	50.80	51.20	-1	9,445	-0.01%
2022/03/31	9	51.37	0	0.00	51.40	9	9,529	0.09%
2022/03/30	1	51.80	6	51.63	51.70	-5	9,584	-0.05%
2022/03/29	2	51.60	5	52.00	51.70	-3	9,654	-0.03%
2022/03/28	7	51.04	2	51.70	51.90	5	9,789	0.05%
2022/03/25	2	51.50	0	0.00	51.70	2	9,890	0.02%
2022/03/24	8	51.71	7	51.66	51.90	1	9,896	0.01%
2022/03/22	5	51.90	0	0.00	52.10	5	10,013	0.05%
2022/03/21	19	52.48	27	52.16	52.10	-8	10,032	-0.08%
2022/03/18	12	51.53	15.2	51.96	51.70	-3.2	10,045	-0.03%
2022/03/17	10	51.10	10	50.80	51.40	0	9,960	0.00%
2022/03/16	17	50.76	15	50.30	50.30	2	9,904	0.02%
2022/03/15	9	51.29	2	51.40	50.80	7	9,856	0.07%
2022/03/14	17	51.77	22	51.78	51.80	-5	9,852	-0.05%
2022/03/10	16	51.79	13	51.36	51.30	3	9,886	0.03%
2022/03/09	5	50.48	0	0.00	51.10	5	9,853	0.05%
2022/03/08	25	50.14	23	49.96	50.20	2	9,866	0.02%
2022/03/07	3	50.63	27	50.30	50.30	-24	9,792	-0.25%
2022/03/04	10	51.60	9	51.69	51.60	1	9,667	0.01%
2022/03/03	12	52.33	9.1	52.04	51.80	2.9	9,586	0.03%
2022/03/02	10.1	51.48	38.1	51.31	51.40	-28	9,508	-0.29%
2022/03/01	55.1	51.64	53	51.78	51.20	2.1	9,347	0.02%
2022/02/25	11.2	50.53	46	51.18	52.00	-34.8	8,431	-0.41%
2022/02/24	9	47.81	8	48.07	47.35	1	7,667	0.01%
2022/02/23	6	48.55	0	0.00	48.50	6	7,671	0.08%
2022/02/22	22	48.13	7	48.18	48.15	15	7,780	0.19%
2022/02/21	28	49.22	14	49.53	49.15	14	7,954	0.18%
2022/02/18	1	47.85	2	48.60	48.75	-1	8,077	-0.01%
2022/02/17	24	48.12	6	48.14	48.25	18	8,172	0.22%
2022/02/16	2	46.90	1	47.20	46.95	1	8,150	0.01%
2022/02/15	3	46.42	1	46.45	46.30	2	8,186	0.02%
2022/02/14	4	46.23	0	0.00	46.50	4	8,258	0.05%
2022/02/10	8	47.12	0	0.00	47.40	8	8,586	0.09%
2022/02/09	7	46.83	0	0.00	47.10	7	8,604	0.08%
2022/02/08	1	45.70	3	46.30	46.35	-2	8,631	-0.02%
2022/01/26	7	46.18	0	0.00	46.00	7	8,515	0.08%
2022/01/25	0	0.00	12	45.81	45.75	-12	8,508	-0.14%
2022/01/24	8	46.98	5	46.67	47.00	3	8,428	0.04%
2022/01/21	2	47.78	0	0.00	47.60	2	8,450	0.02%
2022/01/20	4	48.03	9	48.28	48.45	-5	8,401	-0.06%
2022/01/19	6	48.34	6	48.13	47.80	0	8,344	0.00%
2022/01/18	10	49.75	2	50.60	48.80	8	8,256	0.10%
2022/01/17	6	49.52	15	49.85	49.50	-9	8,058	-0.11%
2022/01/14	43	49.85	14	50.80	49.15	29	7,963	0.36%
2022/01/13	20	51.73	45	51.68	51.30	-25	7,572	-0.33%
2022/01/12	25	48.88	29.1	48.78	49.70	-4.1	6,735	-0.06%
2022/01/11	1	47.25	2	47.75	47.10	-1	6,510	-0.02%
2022/01/10	4	47.30	10	47.32	47.40	-6	6,531	-0.09%
2022/01/07	2	47.48	1	47.50	47.10	1	6,572	0.02%
2022/01/06	2	48.25	0	0.00	48.30	2	6,564	0.03%
2022/01/05	1	47.95	2	48.00	48.10	-1	6,602	-0.02%
2022/01/04	0	0.00	10	47.88	48.05	-10	6,610	-0.15%
2022/01/03	2.2	48.30	2	48.35	47.95	0.2	6,616	0.00%
2021/12/30	1.8	48.49	2	48.45	48.60	-0.2	6,584	0.00%
2021/12/29	14	48.36	0.1	48.50	48.60	13.9	6,595	0.21%
2021/12/28	4	48.81	10	48.95	48.50	-6	6,615	-0.09%
2021/12/27	3	49.12	7.1	49.02	49.10	-4.1	6,588	-0.06%
2021/12/24	1	48.30	16.5	48.73	48.30	-15.5	6,555	-0.24%
2021/12/23	0	0.00	2	48.00	48.10	-2	6,556	-0.03%
2021/12/22	2	47.90	0	0.00	48.10	2	6,690	0.03%
2021/12/21	16	47.26	7	47.38	47.50	9	6,587	0.14%
2021/12/20	0	0.00	2	46.60	46.50	-2	6,497	-0.03%
2021/12/17	4	46.71	5	46.85	46.20	-1	6,547	-0.02%
2021/12/16	0	0.00	3	46.30	46.65	-3	6,626	-0.05%
2021/12/15	4	45.45	10	45.50	45.30	-6	6,646	-0.09%
2021/12/14	3	45.68	5	46.20	45.05	-2	6,732	-0.03%
2021/12/13	5	46.69	0	0.00	46.45	5	6,835	0.07%
2021/12/10	2	46.05	0	0.00	46.40	2	6,850	0.03%
2021/12/08	3	46.93	0	0.00	46.90	3	6,888	0.04%
2021/12/07	4	46.84	0	0.00	46.80	4	6,964	0.06%
2021/12/06	1	46.55	6	46.93	47.25	-5	7,034	-0.07%
2021/12/03	6	46.07	0	0.00	46.55	6	7,241	0.08%
2021/12/02	6	45.77	1	46.50	45.70	5	7,455	0.07%
2021/12/01	4	45.54	5	46.03	46.10	-1	7,688	-0.01%
2021/11/30	2	45.48	5	45.82	46.15	-3	8,094	-0.04%
2021/11/29	0.2	44.40	5	44.60	44.65	-4.8	8,271	-0.06%
2021/11/26	16	45.47	1	45.05	45.20	15	8,644	0.17%
2021/11/25	2	46.43	0	0.00	46.25	2	8,670	0.02%
2021/11/23	14.1	46.57	0	0.00	46.25	14.1	9,368	0.15%
2021/11/22	5	47.40	2	47.50	47.45	3	9,438	0.03%
2021/11/19	5	47.69	1	48.25	47.30	4	9,517	0.04%
2021/11/18	10	48.42	13.1	48.85	48.40	-3.1	9,498	-0.03%
2021/11/17	4	47.76	34	48.04	48.35	-30	9,347	-0.32%
2021/11/16	2	46.43	0	0.00	46.30	2	9,213	0.02%
2021/11/15	1	47.05	17	46.96	47.15	-16	9,247	-0.17%
2021/11/12	7	45.71	2	46.00	45.75	5	9,353	0.05%
2021/11/11	9.1	45.52	1	45.70	45.45	8.1	9,543	0.08%
2021/11/10	3	45.77	0	0.00	45.80	3	9,771	0.03%
2021/11/09	10	47.25	3.2	47.15	46.55	6.8	10,257	0.07%
2021/11/08	7	46.61	0	0.00	46.90	7	11,219	0.06%
2021/11/05	2	46.10	1	46.75	46.70	1	12,495	0.01%
2021/11/04	1	46.60	0.3	46.95	46.45	0.7	12,611	0.01%
2021/11/03	0	46.25	0.2	46.30	46.15	-0.2	12,808	0.00%
2021/11/02	3	46.27	2	46.60	45.65	1	13,311	0.01%
2021/10/29	15	46.32	0	0.00	46.15	15	14,127	0.11%
2021/10/27	0.1	45.55	0	0.00	46.15	0.1	14,447	0.00%
2021/10/26	1	45.60	1	46.00	45.65	0	14,582	0.00%
2021/10/25	1	44.50	0	0.00	45.50	1	14,576	0.01%
2021/10/20	0	0.00	1	45.85	45.45	-1	14,803	-0.01%
2021/10/19	0	0.00	3	45.82	45.85	-3	14,875	-0.02%
2021/10/15	10	44.50	10	44.50	45.10	0	15,039	0.00%
2021/10/13	3	43.47	0	0.00	42.90	3	15,398	0.02%
2021/10/12	0.2	44.50	0	0.00	44.30	0.2	15,531	0.00%
2021/10/07	5	46.35	0	0.00	46.10	5	15,972	0.03%
2021/10/06	0.3	45.45	0	0.00	44.95	0.3	16,352	0.00%
2021/10/05	2	46.23	0	0.00	46.45	2	16,496	0.01%
2021/10/04	1.1	44.75	0	0.00	44.90	1.1	16,513	0.01%
2021/09/29	6	48.23	0	0.00	47.55	6	16,754	0.04%
2021/09/28	2	50.75	1	50.80	50.50	1	16,683	0.01%
2021/09/27	3.1	51.84	0	0.00	51.60	3.1	16,736	0.02%
2021/09/24	1	51.30	0	0.00	52.10	1	16,784	0.01%
2021/09/23	2	51.75	0	0.00	51.80	2	16,730	0.01%
2021/09/17	0	53.60	0	0.00	53.30	0	16,502	0.00%
2021/09/16	14	53.72	2	53.30	53.20	12	16,407	0.07%
2021/09/15	1	54.20	0	0.00	54.90	1	16,242	0.01%
2021/09/14	5	55.00	0	0.00	55.20	5	16,241	0.03%
2021/09/13	1	55.70	0	0.00	55.60	1	16,251	0.01%
2021/09/10	13	55.43	2	56.30	57.00	11	16,254	0.07%
2021/09/09	13	54.11	10	54.80	54.90	3	16,218	0.02%
2021/09/08	26	54.19	6	54.12	53.60	20	16,168	0.12%
2021/09/07	2	56.66	0	0.00	56.90	2	16,026	0.01%
2021/09/06	0	0.00	2	59.30	59.00	-2	15,808	-0.01%
2021/09/03	7	60.18	18.1	60.23	60.90	-11.1	15,565	-0.07%
2021/09/02	2	58.01	4	57.73	57.10	-2	15,242	-0.01%
2021/09/01	12	59.48	8	59.69	59.80	4	15,195	0.03%
2021/08/31	5	58.70	3.2	58.31	58.80	1.8	15,020	0.01%
2021/08/30	0	0.00	3.1	57.97	58.10	-3.1	14,967	-0.02%
2021/08/27	16	57.85	11.1	57.51	56.60	4.9	14,812	0.03%
2021/08/26	1	56.40	4	56.08	56.50	-3	14,355	-0.02%
2021/08/25	3.1	55.80	0	0.00	55.30	3.1	14,292	0.02%
2021/08/24	3	55.67	5	55.40	55.30	-2	14,183	-0.01%
2021/08/23	2	54.00	3	54.93	55.60	-1	14,114	-0.01%
2021/08/20	2.1	53.91	0	0.00	53.50	2.1	14,033	0.01%
2021/08/19	3	54.53	1	54.80	54.00	2	13,916	0.01%
2021/08/18	3	53.30	18	53.76	55.20	-15	13,872	-0.11%
2021/08/17	16	52.30	3	51.97	51.50	13	13,745	0.09%
2021/08/16	6	53.78	14	54.31	53.90	-8	13,497	-0.06%
2021/08/13	16	57.14	14	57.39	56.40	2	13,206	0.02%
2021/08/12	10	57.05	16	56.92	57.30	-6	12,622	-0.05%
2021/08/11	11.1	55.27	15	55.64	54.00	-3.9	11,454	-0.03%
2021/08/10	2	53.80	0	0.00	54.00	2	10,213	0.02%
2021/08/09	5	54.70	7	55.43	54.20	-2	10,159	-0.02%
2021/08/06	12	56.91	11	56.61	56.20	1	10,026	0.01%
2021/08/05	22.2	58.41	20	59.23	59.20	2.2	9,673	0.02%
2021/08/04	7	56.37	14	56.61	56.80	-7	9,365	-0.07%
2021/08/03	16	55.56	10	55.30	56.20	6	9,201	0.07%
2021/08/02	5	53.04	2	53.90	53.00	3	8,902	0.03%
2021/07/30	6	52.90	19	53.16	53.30	-13	8,827	-0.15%
2021/07/28	1	51.00	1	50.90	50.80	0	8,793	0.00%
2021/07/27	14	51.59	2	51.40	51.50	12	8,871	0.14%
2021/07/26	7	52.84	0	0.00	52.80	7	8,887	0.08%
2021/07/23	0	0.00	0.2	51.60	50.70	-0.2	9,021	0.00%
2021/07/22	2	51.90	2	51.60	51.50	0	9,177	0.00%
2021/07/21	1	51.90	0	0.00	51.60	1	9,119	0.01%
2021/07/20	5.2	50.92	0	0.00	50.50	5.2	9,067	0.06%
2021/07/19	24	53.62	1	53.60	53.30	23	8,878	0.26%
2021/07/16	3	54.77	1	54.70	55.20	2	9,090	0.02%
2021/07/15	2	53.15	4	54.08	54.30	-2	9,320	-0.02%
2021/07/14	2	51.05	2	51.75	52.60	0	9,389	0.00%
2021/07/13	8	52.58	6	53.73	51.60	2	9,269	0.02%
2021/07/12	5	50.78	3	50.13	51.00	2	9,017	0.02%
2021/07/09	2	49.30	0	0.00	49.75	2	8,937	0.02%
2021/07/08	4	50.00	0	0.00	50.10	4	9,061	0.04%
2021/07/07	1	50.30	11	49.86	51.20	-10	9,058	-0.11%
2021/07/05	2	48.80	5	48.25	49.25	-3	9,205	-0.03%
2021/07/02	6	47.85	0	0.00	47.55	6	9,422	0.06%
2021/06/30	0	0.00	1.1	47.36	47.60	-1.1	9,534	-0.01%
2021/06/28	1	47.65	0	0.00	47.80	1	9,965	0.01%
2021/06/23	0	0.00	1	47.50	47.80	-1	10,547	-0.01%
2021/06/21	0	0.00	5	47.30	47.15	-5	10,830	-0.05%
2021/06/18	1	49.15	0	0.00	48.25	1	11,158	0.01%
2021/06/17	0.1	49.20	6	49.09	49.65	-5.9	11,326	-0.05%
2021/06/16	0	0.00	8.5	49.03	48.65	-8.5	11,718	-0.07%
2021/06/15	1	48.70	10	48.62	48.50	-9	12,590	-0.07%
2021/06/11	6	48.11	0	0.00	48.10	6	13,633	0.04%
2021/06/10	1	48.10	0	0.00	48.10	1	13,816	0.01%
2021/06/09	7	48.52	2	48.40	47.85	5	14,069	0.04%
2021/06/08	1	48.60	5	48.31	49.00	-4	14,010	-0.03%
2021/06/07	0	0.00	10	46.11	46.15	-10	13,821	-0.07%
2021/06/03	2	46.53	8	46.30	46.45	-6	13,755	-0.04%
2021/06/02	1	45.90	3	46.77	47.05	-2	13,713	-0.01%
2021/06/01	0	0.00	24	45.78	45.70	-24	13,645	-0.18%
2021/05/31	41	45.20	8	45.13	45.55	33	13,783	0.24%
2021/05/28	1	45.10	2	45.03	44.95	-1	13,867	-0.01%
2021/05/27	5	44.35	1	44.55	44.35	4	13,998	0.03%
2021/05/26	2	44.38	0	0.00	44.25	2	14,215	0.01%
2021/05/25	2	44.28	1	44.65	44.95	1	14,463	0.01%
2021/05/24	2	42.40	1	42.40	42.80	1	14,493	0.01%
2021/05/19	1	41.90	1	42.54	42.30	0	14,983	0.00%
2021/05/18	1	42.25	0	0.00	42.55	1	15,159	0.01%
2021/05/14	2	43.00	7	42.34	42.35	-5	15,213	-0.03%
2021/05/13	1	43.30	8	42.45	42.50	-7	15,101	-0.05%
2021/05/12	13	41.20	4	41.58	41.65	9	14,970	0.06%
2021/05/11	1	41.00	0	0.00	41.80	1	14,889	0.01%
2021/05/04	1	44.70	3	43.80	45.00	-2	14,918	-0.01%
2021/05/03	0	0.00	3	46.45	46.30	-3	14,913	-0.02%
2021/04/29	26.5	48.20	21	48.14	47.70	5.5	14,963	0.04%
2021/04/28	0	0.00	20	50.12	50.30	-20	14,973	-0.13%
2021/04/27	2	48.90	10	49.20	48.85	-8	15,031	-0.05%
2021/04/26	1	48.90	0	0.00	48.80	1	15,380	0.01%
2021/04/23	0	0.00	0.1	47.80	48.00	-0.1	15,402	0.00%
2021/04/22	5	49.42	0	0.00	47.30	5	15,496	0.03%
2021/04/21	14	49.43	10	49.59	49.70	4	15,210	0.03%
2021/04/20	10	47.64	7	47.64	47.50	3	14,944	0.02%
2021/04/19	1	46.30	11	46.70	46.70	-10	15,115	-0.07%
2021/04/16	3	46.50	3	46.02	46.65	0	15,137	0.00%
2021/04/15	0	0.00	2	44.85	45.25	-2	15,095	-0.01%
2021/04/14	5	44.69	6	44.99	44.75	-1	15,118	-0.01%
2021/04/13	4	47.05	6	47.43	45.70	-2	15,079	-0.01%
2021/04/12	3	47.50	13	47.49	46.90	-10	14,988	-0.07%
2021/04/09	20	47.33	24	46.95	46.85	-4	14,866	-0.03%
2021/04/08	34	46.45	7	46.11	47.50	27	14,645	0.18%
2021/04/07	2	45.57	10	45.30	45.30	-8	14,326	-0.06%
2021/04/06	0	0.00	4	45.13	45.30	-4	14,332	-0.03%
2021/04/01	3	44.02	0	0.00	44.20	3	14,267	0.02%
2021/03/31	5	45.83	13	45.27	44.25	-8	14,237	-0.06%
2021/03/30	1	43.95	11	44.74	44.90	-10	13,925	-0.07%
2021/03/29	26	44.47	21	44.26	44.15	5	13,837	0.04%
2021/03/26	8	44.15	4	44.58	44.65	4	13,744	0.03%
2021/03/24	2	43.80	8	44.03	43.05	-6	13,697	-0.04%
2021/03/23	18	44.33	28	44.14	44.10	-10	13,653	-0.07%
2021/03/22	4	43.06	10	42.98	42.95	-6	13,468	-0.04%
2021/03/19	8	43.65	15	43.93	43.50	-7	13,552	-0.05%
2021/03/18	26	43.06	11	43.15	43.75	15	13,281	0.11%
2021/03/17	14	40.43	21.4	40.39	40.65	-7.4	12,769	-0.06%
2021/03/16	22	38.19	0	0.00	38.60	22	11,893	0.19%
2021/03/15	1	39.25	24	38.41	38.20	-23	11,979	-0.19%
2021/03/12	0	0.00	5	37.27	37.40	-5	11,844	-0.04%
2021/03/11	1	36.35	0	0.00	36.80	1	12,524	0.01%
2021/03/10	1	36.90	0	0.00	36.50	1	13,196	0.01%
2021/03/09	6	36.22	7	37.20	36.65	-1	13,568	-0.01%
2021/03/08	1	36.60	1	36.70	36.70	0	13,606	0.00%
2021/03/05	2	36.90	2	37.13	37.10	0	13,632	0.00%
2021/03/04	2	37.87	8	38.13	37.35	-6	13,696	-0.04%
2021/03/03	0	0.00	1	37.75	37.75	-1	13,544	-0.01%
2021/02/26	1	37.70	0.1	37.70	37.70	1	13,320	0.01%
2021/02/25	2	38.50	11.8	38.06	38.95	-9.8	13,274	-0.07%
2021/02/24	0	0.00	11	37.14	37.00	-11	13,110	-0.08%
2021/02/23	1	36.50	0	0.00	36.50	1	12,989	0.01%
2021/02/22	0	0.00	15	37.37	37.25	-15	12,899	-0.12%
2021/02/19	0	0.00	29	37.07	37.35	-29	12,757	-0.23%
2021/02/18	1	35.00	5	35.75	36.45	-4	12,566	-0.03%
2021/02/17	8	35.31	2	35.65	35.25	6	12,409	0.05%
2021/02/05	1	34.35	1	34.80	34.35	0	12,224	0.00%
2021/02/04	5	34.15	0	0.00	34.00	5	12,219	0.04%
2021/02/03	16	34.46	0	0.00	34.35	16	12,306	0.13%
2021/02/02	1	35.45	2	34.78	34.70	-1	12,344	-0.01%
2021/02/01	1	32.95	1	33.45	33.65	0	12,206	0.00%
2021/01/29	3	34.22	10	34.07	33.65	-7	12,151	-0.06%
2021/01/28	2	34.45	10	34.60	34.50	-8	12,056	-0.07%
2021/01/27	1	35.25	11	35.50	35.25	-10	11,987	-0.08%
2021/01/26	4	35.34	11	36.14	35.00	-7	11,917	-0.06%
2021/01/25	4	36.26	1	36.30	36.30	3	11,730	0.03%
2021/01/22	34	37.24	4	37.21	37.25	30	11,588	0.26%
2021/01/21	12	36.91	0	0.00	37.10	12	11,389	0.11%
2021/01/20	11	36.75	3	35.70	35.70	8	11,107	0.07%
2021/01/19	26	37.22	16.5	37.10	37.05	9.5	10,777	0.09%
2021/01/18	14	36.25	27	35.96	36.35	-13	10,311	-0.13%
2021/01/15	0	0.00	4	36.39	35.55	-4	10,167	-0.04%
2021/01/14	0	0.00	7	36.22	36.30	-7	9,987	-0.07%
2021/01/13	0	0.00	9	36.31	36.40	-9	9,871	-0.09%
2021/01/12	53	36.28	4	36.34	35.80	49	9,708	0.50%
2021/01/11	0	0.00	2	35.55	35.65	-2	9,181	-0.02%
2021/01/08	2	35.13	0	0.00	35.10	2	9,041	0.02%
2021/01/07	10	35.45	12	35.10	35.25	-2	8,917	-0.02%
2021/01/06	1	34.85	5	34.30	34.45	-4	8,790	-0.05%
2021/01/05	0	0.00	2	34.88	34.85	-2	8,607	-0.02%
2020/12/31	1	34.60	6	34.42	34.35	-5	8,526	-0.06%
2020/12/30	0	0.00	1	34.70	34.70	-1	8,473	-0.01%
2020/12/29	8	35.07	0	0.00	35.00	8	8,439	0.09%
2020/12/28	1	34.25	8	34.38	34.50	-7	8,260	-0.08%
2020/12/25	18	34.48	15	34.70	34.40	3	8,197	0.04%
2020/12/24	15	33.67	7	33.55	34.05	8	8,103	0.10%
2020/12/23	0	0.00	12	33.53	33.50	-12	8,069	-0.15%
2020/12/22	1	33.90	0	0.00	33.50	1	8,055	0.01%
2020/12/21	3	33.92	0	34.35	34.35	3	7,954	0.04%
2020/12/18	18	34.74	18	34.78	34.70	0	7,861	0.00%
2020/12/17	10	34.42	8	34.35	34.95	2	7,605	0.03%
2020/12/16	4	34.68	1	34.55	34.55	3	7,451	0.04%
2020/12/15	8.5	35.39	8	35.54	34.65	0.5	7,247	0.01%
2020/12/14	10	37.24	1	36.70	36.60	9	6,932	0.13%
2020/12/11	36.5	36.90	10	37.12	37.15	26.5	6,728	0.39%
2020/12/10	1	36.65	5	36.85	36.75	-4	6,262	-0.06%
2020/12/09	48.5	36.86	46	37.00	37.05	2.5	6,067	0.04%
2020/12/08	4	35.88	4	35.88	36.25	0	5,772	0.00%
2020/12/07	23	37.07	145	37.29	36.50	-122	5,536	-2.20%	大賣/鉅額交易
2020/12/04	13	34.90	11	34.70	35.70	2	4,719	0.04%
2020/12/03	5	33.84	16	33.70	33.20	-11	3,957	-0.28%
2020/12/01	0	0.00	10	32.05	32.00	-10	3,505	-0.29%
2020/11/30	10	31.90	3	31.87	31.85	7	3,431	0.20%
2020/11/27	6	31.28	1	31.40	31.25	5	3,315	0.15%
2020/11/25	0	0.00	40	31.52	31.20	-40	3,292	-1.21%
2020/11/24	2	32.50	3	32.37	31.65	-1	3,235	-0.03%
2020/11/23	6	31.65	12	31.74	31.95	-6	3,045	-0.20%
2020/11/20	3	30.15	1	30.35	30.20	2	2,843	0.07%
2020/11/19	2	30.55	0	0.00	30.35	2	2,834	0.07%
2020/11/18	1	30.40	0	0.00	30.45	1	2,811	0.04%
2020/11/17	2	30.20	8	30.21	30.05	-6	2,786	-0.22%
2020/11/16	0	0.00	11	30.05	30.00	-11	2,838	-0.39%
2020/11/13	37	29.47	4	29.53	29.50	33	2,841	1.16%
2020/11/12	17	29.69	0	0.00	29.30	17	2,825	0.60%
2020/11/11	2	30.03	15	29.90	30.00	-13	2,791	-0.47%
2020/11/10	2	29.78	0	0.00	29.85	2	2,697	0.07%
2020/11/09	2	29.25	0	0.00	29.30	2	2,667	0.07%
2020/11/05	4	28.79	0	0.00	28.75	4	2,712	0.15%
2020/11/04	3	28.65	0	0.00	28.85	3	2,722	0.11%
2020/11/03	9	28.63	6	28.62	28.65	3	2,729	0.11%
2020/11/02	1	28.00	0	0.00	28.05	1	2,762	0.04%
2020/10/30	31	28.20	0	0.00	28.15	31	2,794	1.11%
2020/10/29	21	28.20	5	28.30	28.40	16	2,774	0.58%
2020/10/28	30	28.82	0	0.00	28.75	30	2,779	1.08%
2020/10/27	0.3	29.00	0	0.00	29.00	0.3	2,804	0.01%
2020/10/23	5	29.25	0	0.00	29.35	5	2,911	0.17%
2020/10/22	20	29.10	0	0.00	29.40	20	2,968	0.67%
2020/10/21	30	29.07	10	29.15	29.10	20	2,991	0.67%
2020/10/15	5	29.05	0	0.00	29.05	5	3,078	0.16%
2020/10/14	1	29.20	0	0.00	29.15	1	3,108	0.03%
2020/10/13	0	0.00	5	29.00	28.90	-5	3,134	-0.16%
2020/10/12	1	29.00	1	29.10	29.10	0	3,197	0.00%
2020/10/08	5	28.65	1	28.70	28.65	4	3,193	0.13%
2020/09/29	10	28.50	1	28.40	28.30	9	3,453	0.26%
2020/09/24	1	28.00	0	0.00	28.05	1	4,006	0.02%
2020/09/18	2	29.80	0	0.00	29.90	2	4,444	0.05%
2020/09/17	4	29.45	0	0.00	29.90	4	4,521	0.09%
2020/09/15	0	0.00	1	29.70	29.65	-1	4,594	-0.02%
2020/09/11	0	0.00	1	29.05	28.55	-1	4,866	-0.02%
2020/09/10	1	29.30	1	29.00	28.95	0	4,959	0.00%
2020/09/08	0	0.00	4	29.25	29.30	-4	5,150	-0.08%
2020/09/07	0	0.00	4	29.45	29.30	-4	5,260	-0.08%
2020/09/03	0	0.00	5	29.45	29.35	-5	5,531	-0.09%
2020/09/02	10	29.30	120	29.32	29.40	-110	5,595	-1.97%	大賣/鉅額交易
2020/09/01	0	0.00	25	29.05	29.15	-25	5,690	-0.44%
2020/08/31	0	0.00	2	29.15	29.10	-2	5,780	-0.03%
2020/08/28	1	29.40	0	0.00	29.40	1	5,920	0.02%
2020/08/27	0	0.00	10	29.93	29.65	-10	6,192	-0.16%
2020/08/26	0	0.00	10	29.60	29.65	-10	6,893	-0.15%
2020/08/25	11	29.68	1	29.60	29.80	10	6,970	0.14%
2020/08/24	2	29.30	0	0.00	29.20	2	6,975	0.03%
2020/08/20	73	29.40	10	29.45	29.10	63	7,055	0.89%
2020/08/19	73	30.96	0	0.00	30.60	73	7,002	1.04%
2020/08/18	4	31.49	0	0.00	31.45	4	6,951	0.06%
2020/08/17	0	0.00	2	31.85	31.95	-2	6,996	-0.03%
2020/08/14	0	0.00	3	31.80	31.90	-3	7,147	-0.04%
2020/08/13	0	0.00	2	32.60	31.85	-2	7,177	-0.03%
2020/08/12	2	32.30	20	31.85	32.15	-18	7,191	-0.25%
2020/08/11	21	31.89	0	0.00	31.75	21	7,203	0.29%
2020/08/10	2	32.15	0	0.00	32.15	2	7,257	0.03%
2020/08/07	0	0.00	4	32.10	31.90	-4	7,338	-0.05%
2020/08/06	1	32.15	0	0.00	32.20	1	7,384	0.01%
2020/08/05	1	32.70	3	32.65	32.55	-2	7,428	-0.03%
2020/08/03	2	31.95	0	0.00	31.95	2	7,742	0.03%
2020/07/31	6	32.21	0	0.00	31.90	6	8,030	0.07%
2020/07/28	0	0.00	4	30.65	30.35	-4	8,465	-0.05%
2020/07/27	0	0.00	80	31.50	31.20	-80	8,491	-0.94%
2020/07/24	80	31.83	0	0.00	31.45	80	8,488	0.94%
2020/07/23	1	32.45	0	0.00	32.35	1	8,495	0.01%
2020/07/22	5	32.55	10	32.35	32.65	-5	8,636	-0.06%
2020/07/17	3	31.85	0	0.00	31.75	3	8,692	0.03%
2020/07/16	5	32.20	0	0.00	32.15	5	8,729	0.06%
2020/07/14	0	0.00	1	32.35	32.25	-1	8,813	-0.01%
2020/07/13	1	32.50	0	0.00	32.80	1	8,851	0.01%
2020/07/10	1	32.50	7	32.35	32.00	-6	8,986	-0.07%
2020/07/09	0	0.00	1	33.05	32.90	-1	8,967	-0.01%
2020/07/07	1	34.40	5	33.94	33.65	-4	9,043	-0.04%
2020/07/06	9	33.95	5	34.81	34.00	4	9,022	0.04%
2020/07/03	0	0.00	1	32.95	33.40	-1	8,798	-0.01%
2020/07/02	0	0.00	2	32.10	32.40	-2	8,730	-0.02%
2020/07/01	4	32.05	0	0.00	31.60	4	8,715	0.05%
2020/06/30	2	33.63	7	33.81	33.80	-5	8,505	-0.06%
2020/06/29	2	33.40	0	0.00	33.50	2	8,367	0.02%
2020/06/24	3	33.50	0	0.00	33.55	3	8,360	0.04%
2020/06/23	1	33.80	2	34.30	33.85	-1	8,358	-0.01%
2020/06/22	4	34.21	14	34.44	34.20	-10	8,367	-0.12%
2020/06/19	3	34.78	11	34.70	34.80	-8	8,473	-0.09%
2020/06/18	10	34.20	17	34.29	34.50	-7	8,355	-0.08%
2020/06/17	0	0.00	6	34.08	33.75	-6	8,233	-0.07%
2020/06/16	6	33.52	3	33.70	33.60	3	8,204	0.04%
2020/06/15	13	33.04	3	33.02	32.55	10	8,277	0.12%
2020/06/12	6	32.80	0	0.00	33.25	6	8,262	0.07%
2020/06/11	18	33.97	105	33.52	33.45	-87	8,238	-1.06%	大賣/
2020/06/10	3	33.38	0	0.00	33.35	3	8,093	0.04%
2020/06/04	4	33.14	0	0.00	32.90	4	8,829	0.05%
2020/06/03	9	33.28	14	33.29	33.25	-5	8,871	-0.06%
2020/06/02	34	34.17	9	34.33	34.05	25	8,641	0.29%
2020/06/01	0	0.00	2	31.83	32.15	-2	8,011	-0.02%
2020/05/29	0	0.00	12	31.26	30.90	-12	7,960	-0.15%
2020/05/28	21	30.95	3	31.05	30.90	18	7,960	0.23%
2020/05/27	3	31.52	0	0.00	31.55	3	7,943	0.04%
2020/05/26	2	31.45	1	31.50	31.35	1	7,928	0.01%
2020/05/25	1	31.00	0	0.00	31.50	1	7,894	0.01%
2020/05/22	92	31.50	0	0.00	31.40	92	7,883	1.17%
2020/05/21	8	31.84	0	0.00	32.05	8	7,858	0.10%
2020/05/20	0	0.00	1	31.10	31.10	-1	7,707	-0.01%
2020/05/19	2	30.38	0	0.00	30.45	2	7,691	0.03%
2020/05/15	1	30.95	0	0.00	30.80	1	7,614	0.01%
2020/05/14	1	32.05	0	0.00	31.15	1	7,541	0.01%
2020/05/13	2	32.25	0	0.00	32.40	2	7,448	0.03%
2020/05/12	0	0.00	4	32.34	32.30	-4	7,429	-0.05%
2020/05/11	6	32.68	9	32.89	32.55	-3	7,377	-0.04%
2020/05/08	3	32.17	5	32.14	32.20	-2	7,245	-0.03%
2020/05/07	21	32.25	2	32.00	31.60	19	7,055	0.27%
2020/05/06	1	31.70	0	0.00	31.75	1	6,778	0.01%
2020/05/05	6	31.90	13	32.06	32.00	-7	6,687	-0.10%
2020/05/04	5	30.42	7	31.69	31.50	-2	6,462	-0.03%
2020/04/30	0	0.00	2	30.30	30.70	-2	6,301	-0.03%
2020/04/29	0	0.00	1	30.25	30.15	-1	6,271	-0.02%
2020/04/28	6	30.08	15	30.12	30.10	-9	6,275	-0.14%
2020/04/27	12	30.31	3	30.35	30.35	9	6,328	0.14%
2020/04/24	14	29.40	0	0.00	29.30	14	6,208	0.23%
2020/04/23	1	28.70	0	0.00	28.55	1	6,138	0.02%
2020/04/22	3	28.45	0	0.00	28.80	3	6,075	0.05%
2020/04/21	1	28.70	4	29.40	28.60	-3	6,050	-0.05%
2020/04/20	0	0.00	3	29.45	29.30	-3	5,994	-0.05%
2020/04/17	4	29.65	0	0.00	29.00	4	5,936	0.07%
2020/04/16	2	29.55	0	0.00	29.25	2	5,879	0.03%
2020/04/15	0	0.00	5	29.95	29.60	-5	5,868	-0.09%
2020/04/14	0	0.00	1	28.35	28.55	-1	5,710	-0.02%
2020/04/13	0	0.00	15	28.00	27.90	-15	5,703	-0.26%
2020/04/10	15	28.65	0	0.00	28.45	15	5,665	0.26%
2020/04/09	3	28.70	3	28.25	29.25	0	5,567	0.00%
2020/04/08	1	27.50	0	0.00	28.35	1	5,455	0.02%
2020/04/07	23	27.18	20	27.20	27.55	3	5,460	0.05%
2020/04/06	1	26.35	0	0.00	26.75	1	5,338	0.02%
2020/03/31	0	0.00	42	26.70	26.60	-42	5,317	-0.79%
2020/03/30	0	26.60	5	26.27	26.60	-5	5,286	-0.09%
2020/03/26	1	26.90	0	0.00	26.60	1	5,191	0.02%
2020/03/25	1	26.80	6	26.97	26.55	-5	5,159	-0.10%
2020/03/24	3	25.80	0	0.00	25.80	3	5,009	0.06%
2020/03/23	6	25.25	8	25.13	25.20	-2	4,975	-0.04%
2020/03/20	3	25.00	3	25.95	25.95	0	5,061	0.00%
2020/03/19	44	24.52	0	0.00	24.30	44	4,986	0.88%
2020/03/18	7	25.54	3	25.75	25.00	4	4,972	0.08%
2020/03/17	3	25.50	11	25.14	25.45	-8	4,949	-0.16%
2020/03/16	4	25.74	1	27.30	25.50	3	4,935	0.06%
2020/03/13	1	26.95	0	0.00	26.95	1	4,851	0.02%
2020/03/12	3	28.47	6	28.45	28.10	-3	4,697	-0.06%
2020/03/11	15	31.03	4	31.06	29.80	11	4,571	0.24%
2020/03/10	1	31.50	7	31.00	32.50	-6	4,266	-0.14%
2020/03/09	7	31.21	1	30.70	30.70	6	4,076	0.15%
2020/03/05	24	29.81	20	30.05	30.10	4	3,952	0.10%
2020/03/02	0	0.00	1	28.70	29.15	-1	4,070	-0.02%
2020/02/27	1	29.50	0	0.00	29.45	1	4,078	0.02%
2020/02/26	2	30.45	2	30.55	30.45	0	4,107	0.00%
2020/02/20	0	0.00	1	31.30	31.25	-1	4,427	-0.02%
2020/02/19	2	31.20	0	0.00	31.10	2	4,564	0.04%
2020/02/11	1	30.60	0	0.00	30.75	1	7,164	0.01%
2020/02/03	1	27.85	0	0.00	28.90	1	7,674	0.01%
2020/01/31	1	30.05	1	30.05	30.00	0	7,640	0.00%
2020/01/30	2	30.50	0	0.00	29.95	2	7,627	0.03%
2020/01/16	0	0.00	2	34.00	33.85	-2	7,616	-0.03%
2020/01/10	2	34.20	0	0.00	34.00	2	7,806	0.03%
2020/01/08	0	32.60	0	0.00	32.60	0	7,834	0.00%
2019/12/31	1	34.55	0	0.00	34.25	1	8,043	0.01%
2019/12/19	0	0.00	6	35.60	35.55	-6	8,291	-0.07%
2019/12/16	0	0.00	4	35.75	35.55	-4	8,217	-0.05%
2019/12/13	3	35.12	11	36.32	35.30	-8	8,241	-0.10%
2019/12/12	0	0.00	10	35.60	35.85	-10	8,124	-0.12%
2019/12/11	0	0.00	6	35.50	35.45	-6	8,152	-0.07%
2019/12/09	26	35.20	26	35.22	35.15	0	8,308	0.00%
2019/12/06	29	35.19	29	34.87	34.85	0	8,344	0.00%
2019/12/05	10	34.90	0	0.00	35.20	10	8,441	0.12%
2019/12/04	16	35.09	5	34.85	35.05	11	8,507	0.13%
2019/12/03	3	34.45	0	0.00	34.20	3	8,557	0.04%
2019/11/29	1	34.55	2	34.45	34.25	-1	8,695	-0.01%
2019/11/28	7	35.28	0	0.00	35.20	7	8,632	0.08%
2019/11/22	10	35.22	0	0.00	35.15	10	8,752	0.11%
2019/11/21	4	35.80	0	0.00	36.00	4	8,769	0.05%
2019/11/20	6	36.51	0	0.00	36.95	6	8,683	0.07%
2019/11/18	5	36.40	0	0.00	36.75	5	8,677	0.06%
2019/11/15	3	37.50	3	36.35	36.25	0	8,639	0.00%
2019/11/14	5	36.92	1	36.70	36.70	4	8,431	0.05%
2019/11/13	0	0.00	1.5	37.60	37.80	-1.5	8,297	-0.02%
2019/11/12	2	37.00	0	0.00	38.00	2	8,142	0.02%
2019/11/11	1	35.90	12	36.18	35.95	-11	7,823	-0.14%
2019/11/08	13	35.21	45	35.56	35.80	-32	7,792	-0.41%
2019/11/07	11	33.03	22	32.71	33.40	-11	7,242	-0.15%
2019/11/01	5	30.25	0	0.00	30.55	5	7,566	0.07%
2019/10/29	3	30.45	1	30.30	30.30	2	7,851	0.03%
2019/10/28	6	30.76	0	0.00	30.70	6	7,960	0.08%
2019/10/24	0	0.00	1	31.65	31.70	-1	8,071	-0.01%
2019/10/23	0	0.00	6	31.33	31.45	-6	8,127	-0.07%
2019/10/22	1	30.90	0	0.00	30.75	1	8,168	0.01%
2019/10/21	10	30.99	0	0.00	31.00	10	8,206	0.12%
2019/10/18	1	31.25	0	0.00	31.75	1	8,207	0.01%
2019/10/17	1	30.80	0	0.00	31.45	1	8,213	0.01%
2019/10/16	1	30.40	1	30.90	30.80	0	8,214	0.00%
2019/10/15	0	0.00	7	31.14	30.65	-7	8,252	-0.08%
2019/10/14	0	0.00	1	32.40	31.90	-1	8,173	-0.01%
2019/10/08	0	0.00	5	32.60	32.70	-5	8,159	-0.06%
2019/10/07	5	32.65	0	0.00	32.40	5	8,202	0.06%
2019/10/01	0	0.00	12	32.90	32.95	-12	8,163	-0.15%
2019/09/27	3	31.50	7	31.58	31.55	-4	8,072	-0.05%
2019/09/26	0	0.00	1	33.35	33.45	-1	7,933	-0.01%
2019/09/24	6	33.09	0	0.00	33.20	6	7,911	0.08%
2019/09/23	5	33.60	6	33.63	33.45	-1	7,902	-0.01%
2019/09/19	0	0.00	1	32.95	33.10	-1	7,870	-0.01%
2019/09/17	0	0.00	2	33.35	32.80	-2	7,767	-0.03%
2019/09/16	26	33.54	3	33.65	33.40	23	7,735	0.30%
2019/09/12	1	33.80	0	0.00	34.00	1	7,669	0.01%
2019/09/11	6	33.15	0	0.00	33.45	6	7,566	0.08%
2019/09/09	2	33.30	10	33.20	32.65	-8	7,367	-0.11%
2019/09/06	0	0.00	5	32.80	32.90	-5	7,200	-0.07%
2019/09/05	0	0.00	0.8	32.20	32.50	-0.8	7,044	-0.01%
2019/09/04	1	32.05	13.8	31.52	32.15	-12.8	6,853	-0.19%
2019/09/03	0	0.00	20	31.23	31.20	-20	6,666	-0.30%
2019/09/02	1	31.20	12.1	31.23	31.20	-11.1	6,637	-0.17%
2019/08/28	0	0.00	20	30.19	30.10	-20	6,521	-0.31%
2019/08/27	2	30.85	1	30.70	30.70	1	6,492	0.02%
2019/08/23	10	30.27	1	30.15	30.00	9	6,289	0.14%
2019/08/22	7	30.33	19	30.81	30.55	-12	6,232	-0.19%
2019/08/20	1	30.85	1	30.50	30.60	0	6,373	0.00%
2019/08/19	0	0.00	4	30.20	30.15	-4	6,273	-0.06%
2019/08/16	0	0.00	1	30.00	29.60	-1	6,315	-0.02%
2019/08/15	4	28.69	0	0.00	29.40	4	6,208	0.06%
2019/08/14	25	29.91	6	29.40	29.10	19	6,132	0.31%
2019/08/13	23	30.04	0	0.00	29.60	23	6,004	0.38%
2019/08/12	2	30.50	30	30.68	31.50	-28	5,745	-0.49%
2019/08/08	10	28.20	8	28.80	28.95	2	5,320	0.04%
2019/08/07	14	28.52	10	28.65	27.70	4	5,099	0.08%
2019/08/06	1	28.25	5	28.05	28.25	-4	4,788	-0.08%
2019/08/02	3	27.87	2	27.95	27.80	1	4,576	0.02%
2019/08/01	0	0.00	3	28.72	28.80	-3	4,498	-0.07%
2019/07/31	1	28.65	125	29.14	28.65	-124	4,485	-2.76%	大賣/鉅額交易
2019/07/30	3	28.45	1	28.90	28.20	2	4,404	0.05%
2019/07/29	1	28.65	12	28.54	28.65	-11	4,356	-0.25%
2019/07/26	5	28.16	8	28.00	28.20	-3	4,290	-0.07%
2019/07/25	0	0.00	2	27.90	28.05	-2	4,201	-0.05%
2019/07/24	0	0.00	15.2	27.56	27.55	-15.2	4,103	-0.37%
2019/07/23	0	0.00	10	26.75	26.95	-10	4,053	-0.25%
2019/07/19	18	26.30	0	0.00	26.05	18	3,961	0.45%
2019/07/18	5	25.90	5	26.08	26.10	0	3,956	0.00%
2019/07/16	5	25.70	5	25.90	25.70	0	3,920	0.00%
2019/07/15	0.1	25.20	0	0.00	25.25	0.1	3,895	0.00%
2019/07/12	0.5	25.20	0	0.00	25.30	0.5	3,958	0.01%
2019/07/11	0	0.00	13	25.15	25.55	-13	3,970	-0.33%
2019/07/04	20	24.60	0	0.00	24.55	20	4,529	0.44%
2019/07/03	12	24.65	0	0.00	24.65	12	4,828	0.25%
2019/07/02	2	24.45	0	0.00	24.70	2	5,103	0.04%
2019/07/01	0	0.00	2	24.45	24.50	-2	5,257	-0.04%
2019/06/21	2	24.35	26	24.34	24.30	-24	5,719	-0.42%
2019/06/20	25	24.15	11	24.17	24.15	14	5,828	0.24%
2019/06/19	0.4	23.95	10	23.83	23.95	-9.6	6,047	-0.16%
2019/06/11	1	23.70	12	23.75	23.70	-11	7,374	-0.15%
2019/06/10	12	23.61	0	0.00	23.65	12	7,424	0.16%
2019/06/06	2	23.35	0	0.00	23.35	2	7,564	0.03%
2019/06/05	2	24.40	15	24.45	24.35	-13	7,642	-0.17%
2019/06/04	3	23.85	53	23.81	23.80	-50	8,110	-0.62%
2019/05/31	50	23.20	0	0.00	23.30	50	8,267	0.60%
2019/05/30	9	22.66	0	0.00	22.65	9	8,407	0.11%
2019/05/28	0	0.00	5	22.30	22.80	-5	8,484	-0.06%
2019/05/27	17	22.67	0	0.00	22.35	17	8,381	0.20%
2019/05/24	1	23.50	0	0.00	23.50	1	8,241	0.01%
2019/05/23	22	23.59	5	23.80	23.40	17	8,245	0.21%
2019/05/20	6	24.48	10	25.00	24.20	-4	8,099	-0.05%
2019/05/17	3	25.35	0	0.00	24.90	3	8,034	0.04%
2019/05/13	5	25.70	0	0.00	25.20	5	7,985	0.06%
2019/05/10	0	0.00	5	26.20	25.95	-5	7,966	-0.06%
2019/05/09	6	26.12	0	0.00	25.95	6	7,945	0.08%
2019/05/08	20	26.60	0	0.00	26.45	20	7,903	0.25%
2019/05/06	1	26.30	0	0.00	26.20	1	7,826	0.01%
2019/05/02	1	26.80	0	0.00	27.10	1	7,744	0.01%
2019/04/30	30	26.40	0	0.00	26.90	30	7,734	0.39%
2019/04/29	1	26.45	0	0.00	26.70	1	7,722	0.01%
2019/04/26	1	27.05	30	26.95	27.00	-29	7,663	-0.38%
2019/04/24	30	27.00	0	0.00	26.85	30	7,630	0.39%
2019/04/22	2	27.65	2	27.30	27.10	0	7,548	0.00%
2019/04/18	1	26.90	6	27.60	26.70	-5	7,487	-0.07%
2019/04/17	55	27.34	0	0.00	27.40	55	7,426	0.74%
2019/04/12	10	27.60	0	0.00	27.45	10	7,359	0.14%
2019/04/11	0	0.00	68	28.38	28.30	-68	7,239	-0.94%
2019/04/10	1	28.65	1	29.05	29.20	0	7,017	0.00%
2019/04/09	0	0.00	19	28.79	29.05	-19	6,887	-0.28%
2019/04/08	0	0.00	6	28.16	27.90	-6	6,616	-0.09%
2019/04/03	0	0.00	2	27.55	27.20	-2	6,382	-0.03%
2019/04/02	10	26.80	0	0.00	26.70	10	6,251	0.16%
2019/04/01	0	0.00	9	26.97	26.90	-9	6,185	-0.15%
2019/03/28	0	0.00	0.2	26.10	26.10	-0.2	6,048	0.00%
2019/03/27	2	26.35	2	26.35	26.45	0	6,038	0.00%
2019/03/26	36	27.35	1	27.05	26.60	35	6,024	0.58%
2019/03/25	3	26.85	5	26.85	26.95	-2	5,894	-0.03%
2019/03/22	7	27.27	0	0.00	26.95	7	5,890	0.12%
2019/03/21	20	27.32	12	27.10	26.95	8	5,757	0.14%
2019/03/20	10	26.40	160	25.74	26.45	-150	5,487	-2.73%	大賣/鉅額交易
2019/03/19	1	25.25	4	25.16	25.20	-3	5,169	-0.06%
2019/03/18	50	24.40	2	24.55	24.50	48	4,987	0.96%
2019/03/14	3	23.92	0	0.00	23.90	3	4,976	0.06%
2019/03/13	0	0.00	10	24.20	24.10	-10	4,987	-0.20%
2019/03/12	2	24.30	3	24.80	24.20	-1	5,001	-0.02%
2019/03/11	100	24.45	2	24.50	24.55	98	4,931	1.99%
2019/03/08	25	24.75	7	24.39	24.60	18	5,016	0.36%
2019/03/07	13	26.32	0	0.00	26.70	13	4,585	0.28%
2019/03/04	8.3	25.76	0	0.00	26.15	8.3	4,406	0.19%
2019/02/26	0	0.00	1	25.75	25.50	-1	4,380	-0.02%
2019/02/25	0	0.00	4	25.45	25.65	-4	4,400	-0.09%
2019/02/14	0	0.00	4	25.70	25.50	-4	5,080	-0.08%
2019/02/13	0	0.00	2	25.95	25.70	-2	5,207	-0.04%
2019/02/12	0	0.00	3	25.40	25.35	-3	5,280	-0.06%
2019/02/11	0	0.00	15	25.00	25.05	-15	5,421	-0.28%
2019/01/30	1	24.70	0	0.00	24.65	1	5,464	0.02%
2019/01/24	1	25.05	0	0.00	25.10	1	6,015	0.02%
2019/01/22	0.2	24.70	0	0.00	24.75	0.2	6,241	0.00%
2019/01/11	3	24.05	0	0.00	24.40	3	7,153	0.04%
2019/01/10	3	24.20	0	0.00	24.05	3	7,215	0.04%
2019/01/09	1	24.90	0	0.00	25.05	1	7,208	0.01%
2019/01/08	0	0.00	5	24.70	24.85	-5	7,352	-0.07%
2019/01/07	12	24.84	3	24.60	24.60	9	7,500	0.12%
2019/01/04	0	0.00	4	25.25	25.20	-4	7,669	-0.05%
2018/12/28	0	0.00	3	25.65	26.10	-3	7,853	-0.04%
2018/12/27	0	0.00	4	25.55	25.50	-4	7,899	-0.05%
2018/12/26	4	25.03	1	25.10	25.10	3	8,017	0.04%
2018/12/25	4	25.35	0	0.00	25.55	4	8,178	0.05%
2018/12/24	2	25.85	4	26.00	25.95	-2	8,384	-0.02%
2018/12/21	1	25.65	0	0.00	26.25	1	8,660	0.01%
2018/12/20	2	26.00	0	0.00	25.70	2	8,950	0.02%
2018/12/18	4	26.38	0	0.00	26.10	4	9,068	0.04%
2018/12/17	9	26.46	6	26.33	26.30	3	9,002	0.03%
2018/12/14	3	27.13	0	0.00	27.05	3	8,877	0.03%
2018/12/13	5	27.85	0	0.00	27.80	5	8,790	0.06%
2018/12/12	1	28.40	10	28.51	28.30	-9	8,790	-0.10%
2018/12/10	1	27.00	3	27.07	27.50	-2	8,747	-0.02%
2018/12/07	5	27.89	1	27.70	27.30	4	8,732	0.05%
2018/12/06	3	27.47	10.5	27.53	27.60	-7.5	8,638	-0.09%
2018/12/05	10.2	27.70	1	27.65	27.45	9.2	8,530	0.11%
2018/12/04	14	27.79	12	28.16	28.20	2	8,440	0.02%
2018/12/03	5.3	28.30	13	28.35	28.05	-7.7	8,336	-0.09%
2018/11/28	4	26.65	3	26.65	26.65	1	7,944	0.01%
2018/11/27	0	0.00	0.8	26.70	26.85	-0.8	7,892	-0.01%
2018/11/23	5	25.45	0	0.00	25.70	5	7,765	0.06%
2018/11/22	5.3	26.35	5	26.80	26.20	0.3	7,691	0.00%
2018/11/20	2	26.55	1	26.50	26.55	1	7,541	0.01%
2018/11/19	3	26.25	0	0.00	26.75	3	7,343	0.04%
2018/11/16	2	25.90	1	26.20	26.20	1	7,267	0.01%
2018/11/13	1	27.05	1	26.30	27.20	0	7,135	0.00%
2018/11/12	1	26.65	8	26.65	26.80	-7	7,010	-0.10%
2018/11/08	0	0.00	11	26.22	25.80	-11	6,755	-0.16%
2018/11/06	1	25.40	5	25.50	25.25	-4	6,595	-0.06%
2018/11/05	0	0.00	1	25.10	25.10	-1	6,425	-0.02%
2018/11/02	11	24.10	0.8	24.45	24.60	10.2	6,305	0.16%
2018/11/01	14	22.32	12	23.43	23.45	2	6,071	0.03%
2018/10/31	1	20.35	6	21.06	21.35	-5	5,914	-0.08%
2018/10/30	6.3	20.46	12	21.33	20.20	-5.7	5,841	-0.10%
2018/10/26	4.5	23.19	2.8	23.35	23.35	1.6	5,586	0.03%
2018/10/17	6	23.40	10	23.50	23.50	-4	5,384	-0.07%
2018/10/16	1	22.95	10	22.95	22.85	-9	5,212	-0.17%
2018/10/15	10	23.80	4	23.70	23.60	6	5,116	0.12%
2018/10/12	0	0.00	32	23.33	23.50	-32	5,047	-0.63%
2018/10/11	31	22.37	40	22.02	22.50	-9	4,911	-0.18%
2018/10/09	0	0.00	15	23.60	23.60	-15	4,725	-0.32%
2018/10/08	1	23.25	3	23.25	23.25	-2	4,622	-0.04%
2018/10/05	8	23.29	7	22.79	22.60	1	4,572	0.02%
2018/10/04	7	23.89	6	24.10	24.10	1	4,445	0.02%
2018/10/03	1	23.95	12	24.22	24.25	-11	4,271	-0.26%
2018/10/02	0	0.00	6	23.87	23.65	-6	4,050	-0.15%
2018/10/01	5	23.83	2	23.70	23.80	3	3,895	0.08%
2018/09/28	0	0.00	1	23.45	23.65	-1	3,853	-0.03%
2018/09/27	0	0.00	5	23.15	23.50	-5	3,837	-0.13%
2018/09/26	0	0.00	5	23.84	23.45	-5	3,783	-0.13%
2018/09/25	2	23.45	2	23.88	23.90	0	3,659	0.00%
2018/09/21	0	0.00	2	23.35	23.40	-2	3,469	-0.06%
2018/09/20	4	22.94	7	23.11	22.85	-3	3,252	-0.09%
2018/09/19	1	22.75	0	0.00	22.85	1	3,122	0.03%
2018/09/18	22	22.72	32	22.35	22.60	-10	3,030	-0.33%
2018/09/17	25	21.72	28	20.96	21.90	-3	2,783	-0.11%
2018/09/10	0	0.00	2	20.15	20.15	-2	3,271	-0.06%
2018/09/07	1	21.20	0	0.00	20.85	1	3,315	0.03%
2018/08/28	2	21.20	0	0.00	21.15	2	3,630	0.06%
2018/08/22	2	21.23	0	0.00	21.20	2	3,816	0.05%
2018/08/16	2	21.10	0	0.00	21.25	2	4,048	0.05%
2018/08/15	3	21.58	1	21.45	21.40	2	4,052	0.05%
2018/08/14	2	21.95	0	0.00	21.85	2	4,217	0.05%
2018/08/13	4	22.06	0	0.00	21.75	4	4,299	0.09%
2018/08/10	9	22.74	0	0.00	22.60	9	4,250	0.21%
2018/08/09	5	23.00	0	0.00	23.00	5	4,234	0.12%
2018/08/07	3	23.12	9	23.20	23.25	-6	4,288	-0.14%
2018/08/06	0	0.00	5	23.00	23.00	-5	4,307	-0.12%
2018/08/02	0	0.00	5	22.32	22.15	-5	4,343	-0.12%
2018/07/25	0	0.00	1	22.35	22.30	-1	4,908	-0.02%
2018/07/24	0	0.00	3	22.25	22.30	-3	4,953	-0.06%
2018/07/19	0	0.00	2	22.90	22.75	-2	5,139	-0.04%
2018/07/18	1	22.45	5	22.50	22.40	-4	5,194	-0.08%
2018/07/17	0	0.00	1	22.55	22.40	-1	5,236	-0.02%
2018/07/16	1	22.20	0	0.00	22.40	1	5,306	0.02%
2018/07/11	0	0.00	1	21.80	21.80	-1	5,444	-0.02%
2018/07/10	0	0.00	2	22.00	21.75	-2	5,486	-0.04%
2018/07/06	6	21.18	0	0.00	21.30	6	5,541	0.11%
2018/07/05	3	21.38	0	0.00	21.30	3	5,561	0.05%
2018/07/04	7	22.21	18	22.02	22.15	-11	5,542	-0.20%
2018/07/03	8	22.74	0	0.00	22.55	8	5,535	0.14%
2018/06/29	0	0.00	4	23.05	23.05	-4	5,572	-0.07%
2018/06/28	5	23.15	18	23.17	23.05	-13	5,562	-0.23%
2018/06/27	1	23.35	0	0.00	23.30	1	5,630	0.02%
2018/06/26	7	23.31	1	23.20	23.55	6	5,699	0.11%
2018/06/25	37	23.78	8	24.07	23.55	29	5,702	0.51%
2018/06/22	4	23.38	30	24.06	24.80	-26	5,558	-0.47%
2018/06/21	3	22.83	0	0.00	23.00	3	5,293	0.06%
2018/06/20	1	22.20	0	0.00	22.15	1	5,330	0.02%
2018/06/19	8	22.55	0	0.00	22.85	8	5,356	0.15%
2018/06/15	3	23.15	5	23.20	23.20	-2	5,359	-0.04%
2018/06/14	1	22.70	0	0.00	22.60	1	5,320	0.02%
2018/06/13	2	23.15	2	23.15	22.95	0	5,431	0.00%
2018/06/12	0	0.00	2	23.20	23.00	-2	5,734	-0.03%
2018/06/11	0	0.00	25	23.00	22.95	-25	5,675	-0.44%
2018/06/08	0	0.00	1	22.90	22.85	-1	5,676	-0.02%
2018/06/07	1	22.95	2	22.83	22.75	-1	5,763	-0.02%
2018/06/06	1	22.60	1	22.45	22.65	0	5,743	0.00%
2018/06/05	3	22.37	2	22.30	22.20	1	5,765	0.02%
2018/06/01	5	21.85	5	21.90	21.80	0	5,661	0.00%
2018/05/31	1	22.30	6	22.24	22.00	-5	5,661	-0.09%
2018/05/30	1	21.90	1	22.00	22.00	0	5,602	0.00%
2018/05/28	5	21.80	0	0.00	21.75	5	5,515	0.09%
2018/05/25	8	21.90	0	0.00	21.70	8	5,514	0.15%
2018/05/24	0	0.00	10	21.70	21.70	-10	5,436	-0.18%
2018/05/23	4	21.41	4	21.46	21.35	0	5,424	0.00%
2018/05/22	42	22.02	50	21.90	21.60	-8	5,416	-0.15%
2018/05/21	33	22.00	0	0.00	21.95	33	5,258	0.63%
2018/05/18	6	20.72	5	20.62	20.75	1	5,210	0.02%
2018/05/17	8	20.83	0	0.00	20.75	8	5,240	0.15%
2018/05/16	0	0.00	14	21.20	21.00	-14	5,247	-0.27%
2018/05/15	2	21.20	1	21.20	21.10	1	5,266	0.02%
2018/05/14	7	21.51	0	0.00	21.40	7	5,442	0.13%
2018/05/11	3	21.83	1	21.85	21.75	2	5,436	0.04%
2018/05/10	4	22.15	3	22.15	22.30	1	5,382	0.02%
2018/05/09	4	22.25	88	22.17	22.25	-84	5,354	-1.57%
2018/05/08	83	21.83	3	21.60	22.05	80	5,160	1.55%
2018/05/07	2	20.70	0	0.00	20.70	2	5,005	0.04%
2018/05/04	3	21.20	0	0.00	21.00	3	5,025	0.06%
2018/04/26	4	20.30	0	0.00	20.30	4	5,077	0.08%
2018/04/25	5	20.05	7	20.24	20.55	-2	5,055	-0.04%
2018/04/24	5	21.00	7	21.05	20.95	-2	4,979	-0.04%
2018/04/23	0	0.00	1	22.15	22.05	-1	4,942	-0.02%
2018/04/20	8	22.08	3	22.03	22.05	5	5,095	0.10%
2018/04/19	0	0.00	1	22.20	22.30	-1	5,031	-0.02%
2018/04/17	20	22.77	10	22.85	22.70	10	4,968	0.20%
2018/04/16	3	22.90	0	0.00	22.85	3	5,011	0.06%
2018/04/13	3	23.30	0	0.00	23.10	3	4,987	0.06%
2018/04/11	1	23.50	5	23.65	23.50	-4	5,006	-0.08%
2018/04/02	5	24.00	0	0.00	23.85	5	5,155	0.10%
2018/03/29	24	23.18	5	23.05	23.05	19	5,105	0.37%
2018/03/28	8	23.47	0	0.00	23.30	8	4,980	0.16%
2018/03/27	20	23.40	1	23.60	23.50	19	4,916	0.39%
2018/03/26	4	23.49	2	23.43	23.40	2	4,863	0.04%
2018/03/23	10	23.58	1	23.70	23.70	9	4,814	0.19%
2018/03/22	2	24.50	0	0.00	24.35	2	4,761	0.04%
2018/03/21	8	24.83	0	0.00	24.65	8	4,805	0.17%
2018/03/20	15	24.90	0	0.00	24.85	15	5,135	0.29%
2018/03/19	1	25.10	1	25.15	25.05	0	5,212	0.00%
2018/03/16	4	25.79	0	0.00	25.70	4	5,125	0.08%
2018/03/14	0	0.00	2	26.20	26.10	-2	5,124	-0.04%
2018/03/13	1	26.50	0	0.00	26.20	1	5,199	0.02%
2018/03/12	0	0.00	2	26.45	26.50	-2	5,211	-0.04%
2018/03/08	0	0.00	17	25.64	25.55	-17	5,441	-0.31%
2018/03/07	0	0.00	2	25.25	25.15	-2	5,552	-0.04%
2018/03/05	1	25.35	0	0.00	25.20	1	6,189	0.02%
2018/03/02	8	25.39	5	25.40	25.40	3	6,230	0.05%
2018/03/01	4	25.15	25	25.37	25.55	-21	6,259	-0.34%
2018/02/26	0	0.00	5	25.36	25.10	-5	6,422	-0.08%
2018/02/23	2	25.05	0	0.00	25.10	2	6,483	0.03%
2018/02/12	3	23.52	0	0.00	23.50	3	6,677	0.04%
2018/02/09	0	0.00	1	23.75	23.80	-1	6,734	-0.01%
2018/02/08	7	24.34	0	0.00	24.30	7	6,911	0.10%
2018/02/07	1	24.40	0	0.00	24.50	1	7,146	0.01%
2018/02/06	22	23.70	59	23.95	23.75	-37	7,212	-0.51%
2018/02/05	12	26.01	0	0.00	26.15	12	7,178	0.17%
2018/02/02	0	0.00	3	26.60	26.60	-3	7,402	-0.04%
2018/02/01	3	26.67	0	0.00	26.60	3	7,511	0.04%
2018/01/31	1	26.70	8	26.71	26.65	-7	7,576	-0.09%
2018/01/29	3	26.75	0	0.00	26.75	3	7,807	0.04%
2018/01/26	7	26.57	0	0.00	26.55	7	8,327	0.08%
2018/01/25	0	0.00	2	26.95	26.85	-2	8,491	-0.02%
2018/01/24	3	26.90	0	0.00	26.90	3	8,492	0.04%
2018/01/22	5	26.85	5	26.85	26.75	0	8,664	0.00%
2018/01/19	1	26.95	0	0.00	26.90	1	8,949	0.01%
2018/01/18	8	27.05	0	0.00	27.00	8	9,298	0.09%
2018/01/17	2	26.95	13	27.23	27.05	-11	9,505	-0.12%
2018/01/16	5	27.06	21	27.11	27.30	-16	9,568	-0.17%
2018/01/12	5	26.20	0	0.00	26.25	5	9,622	0.05%
2018/01/10	10	26.06	2	26.25	26.05	8	9,769	0.08%
2018/01/09	2	26.75	2	26.70	26.75	0	9,912	0.00%
2018/01/05	0	0.00	13	27.15	26.90	-13	10,569	-0.12%
2018/01/04	4	27.18	0	0.00	27.05	4	10,909	0.04%
2018/01/03	10	26.40	0	0.00	26.65	10	11,278	0.09%