南茂 (8150)-合庫-桃園券商分點個股進出

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
32.20
漲跌
▲0.25
漲幅
+0.78%
成交量
1,292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－合庫-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

合庫-桃園券商分點個股進出
合庫-桃園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
2024/11/21	10	31.85	10	31.83	31.95	0	2,833	0.00%
2024/11/20	0	0.00	0.2	32.05	32.05	-0.2	2,856	-0.01%
2024/11/19	0	0.00	1	32.35	32.35	-1	2,870	-0.03%
2024/11/15	0	0.00	0.2	32.40	32.30	-0.2	2,895	-0.01%
2024/11/14	6	31.93	0.2	32.15	32.00	5.8	2,932	0.20%
2024/11/13	8.2	32.14	2	32.40	31.65	6.2	2,932	0.21%
2024/11/12	0	0.00	0.2	33.00	32.95	-0.2	2,918	-0.01%
2024/11/11	21.3	33.09	51	33.05	33.45	-29.8	2,900	-1.03%
2024/11/08	11	33.99	0	0.00	33.85	11	2,864	0.38%
2024/11/07	1.2	34.82	1	34.50	34.90	0.2	2,796	0.01%
2024/11/06	24.2	34.47	10	34.70	34.60	14.2	2,771	0.51%
2024/11/01	0	0.00	1.2	35.43	36.10	-1.2	2,753	-0.04%
2024/10/30	11.2	35.60	0	0.00	35.60	11.2	2,758	0.41%
2024/10/28	10	36.00	0	0.00	36.00	10	2,765	0.36%
2024/10/25	1	36.15	1	36.20	36.30	0	2,773	0.00%
2024/10/23	2	36.55	0	0.00	36.50	2	2,801	0.07%
2024/10/22	0	0.00	1	36.60	36.55	-1	2,809	-0.04%
2024/10/21	12	36.53	5	36.42	36.60	7	2,836	0.25%
2024/10/18	12	36.44	0	0.00	36.30	12	2,888	0.42%
2024/10/17	11	36.50	0	0.00	36.45	11	2,902	0.38%
2024/10/15	1.2	36.53	1	36.75	36.20	0.2	2,876	0.01%
2024/10/14	11	36.34	0	0.00	36.45	11	2,879	0.38%
2024/10/11	10.1	36.50	20	36.56	36.65	-9.9	2,874	-0.34%
2024/10/09	0.2	37.45	4	37.05	37.25	-3.9	2,856	-0.13%
2024/10/08	1	37.50	0	0.00	37.50	1	2,848	0.04%
2024/10/07	10	37.98	0	0.00	38.00	10	2,869	0.35%
2024/10/04	0	0.00	15	37.52	37.30	-15	2,893	-0.52%
2024/10/01	0.3	37.65	17	37.59	37.60	-16.7	2,889	-0.58%
2024/09/30	4	37.89	4	37.93	37.50	0	2,910	0.00%
2024/09/27	23	37.87	11.7	37.79	37.65	11.3	2,871	0.39%
2024/09/26	16.5	37.45	0	0.00	36.95	16.5	2,719	0.61%
2024/09/25	12	37.43	230	37.15	36.90	-218	2,712	-8.04%	大賣/鉅額交易
2024/09/24	18	36.91	16	36.95	36.65	2	2,734	0.07%
2024/09/23	6	37.08	69	37.12	37.05	-63	2,791	-2.26%
2024/09/20	0.2	37.50	127	37.25	37.00	-126.8	2,816	-4.50%	大賣/鉅額交易
2024/09/19	27	36.91	0	0.00	37.00	27	2,779	0.97%
2024/09/18	2	37.08	7	37.18	36.80	-5	2,802	-0.18%
2024/09/16	1	36.85	2	37.08	37.20	-1	2,847	-0.04%
2024/09/13	2	36.60	72.1	36.87	36.75	-70.1	2,872	-2.44%
2024/09/12	5.2	36.36	28	36.35	36.20	-22.8	2,869	-0.79%
2024/09/11	1	36.25	1.2	36.09	36.05	-0.2	2,864	-0.01%
2024/09/10	7	35.79	159	35.12	35.05	-152	2,860	-5.31%	大賣/鉅額交易
2024/09/09	8	35.83	29	35.91	36.30	-21	2,837	-0.74%
2024/09/06	5	35.96	0	0.00	36.10	5	2,845	0.18%
2024/09/05	27	36.21	20	36.53	36.05	7	2,823	0.25%
2024/09/04	21	36.69	7	36.40	36.45	14	2,795	0.50%
2024/09/03	8	38.36	10	38.36	38.10	-2	2,711	-0.07%
2024/09/02	18	38.36	2	38.45	38.50	16	2,692	0.59%
2024/08/30	6	38.07	1.2	38.07	38.15	4.9	2,645	0.18%
2024/08/29	50	37.53	0	0.00	37.55	50	2,606	1.92%
2024/08/28	3	37.65	2	37.50	37.40	1	2,601	0.04%
2024/08/27	6	37.55	2	37.50	37.55	4	2,645	0.15%
2024/08/26	1	38.00	3	37.82	37.50	-2	2,706	-0.07%
2024/08/23	2	37.10	2	37.05	37.30	0	2,709	0.00%
2024/08/22	5	37.81	3	37.62	37.50	2	2,694	0.07%
2024/08/21	1	37.55	0	0.00	37.35	1	2,710	0.04%
2024/08/20	4	37.38	6	37.60	37.50	-2	2,728	-0.07%
2024/08/19	1	37.35	12	37.43	37.30	-11	2,843	-0.39%
2024/08/16	17.5	37.85	0	0.00	37.55	17.5	2,953	0.59%
2024/08/15	12.2	37.97	0	0.00	37.75	12.2	3,026	0.40%
2024/08/14	5	38.54	4	38.75	38.15	1	3,124	0.03%
2024/08/09	4	37.70	0.3	37.80	37.60	3.7	3,143	0.12%
2024/08/08	0.3	37.40	0	0.00	37.15	0.3	3,176	0.01%
2024/08/07	0	0.00	0.1	37.76	37.85	-0.1	3,231	0.00%
2024/08/06	0.1	35.80	1	35.30	36.40	-0.9	3,342	-0.03%
2024/08/05	3.2	36.30	1.2	36.04	36.15	2	3,353	0.06%
2024/08/02	3	39.70	2	39.35	39.55	1	3,345	0.03%
2024/07/31	2.3	39.40	1	39.80	39.45	1.3	3,373	0.04%
2024/07/30	16	39.44	0	0.00	39.80	16	3,381	0.47%
2024/07/29	2	39.83	0	0.00	39.75	2	3,385	0.06%
2024/07/22	3	40.48	6	39.90	40.30	-3	3,380	-0.09%
2024/07/18	1	42.50	0	0.00	42.85	1	3,332	0.03%
2024/07/17	2	42.98	0.5	43.15	42.85	1.5	3,338	0.04%
2024/07/16	1	42.95	0	0.00	43.20	1	3,356	0.03%
2024/07/15	1	43.20	0	0.00	42.80	1	3,404	0.03%
2024/07/12	190	43.48	1	43.55	43.60	189	3,397	5.56%	大買/鉅額交易
2024/07/11	476	43.50	1.2	43.64	43.60	474.8	3,408	13.93%	大買/鉅額交易
2024/07/10	1.2	43.02	1	42.95	43.60	0.2	3,445	0.01%
2024/07/09	2	43.20	0.1	42.95	42.55	1.9	3,446	0.06%
2024/07/08	1	43.35	1	43.60	43.65	0	3,443	0.00%
2024/07/03	0	0.00	10	42.60	42.90	-10	3,462	-0.29%
2024/07/02	0	0.00	2	42.35	42.50	-2	3,508	-0.06%
2024/06/28	2	42.48	0	0.00	42.90	2	3,547	0.06%
2024/06/27	10.1	42.30	0	0.00	42.75	10.1	3,538	0.29%
2024/06/26	0	0.00	10	45.05	45.00	-10	3,703	-0.27%
2024/06/25	1	45.00	0.2	45.00	45.35	0.8	3,904	0.02%
2024/06/24	0	0.00	1.2	45.49	45.10	-1.2	4,004	-0.03%
2024/06/21	0	0.00	1.5	45.25	45.70	-1.5	4,069	-0.04%
2024/06/20	0	0.00	3	45.05	45.20	-3	4,104	-0.07%
2024/06/19	1	44.75	0.1	44.90	44.70	0.9	4,190	0.02%
2024/06/17	1.1	44.88	0	0.00	44.60	1.1	4,526	0.02%
2024/06/14	1	44.75	1	44.70	44.80	0	4,602	0.00%
2024/06/13	1	44.45	2	44.48	44.40	-1	4,615	-0.02%
2024/06/11	1	44.15	0	0.00	43.50	1	4,700	0.02%
2024/06/07	0.4	43.98	0	0.00	44.00	0.4	4,749	0.01%
2024/06/05	0.2	44.10	0	0.00	43.90	0.2	4,865	0.00%
2024/06/04	1.2	44.12	0	0.00	44.10	1.2	4,970	0.02%
2024/05/31	0.2	44.55	0	0.00	44.20	0.2	5,162	0.00%
2024/05/30	5	45.06	0	0.00	45.05	5	5,156	0.10%
2024/05/29	0	0.00	1	45.15	45.20	-1	5,212	-0.02%
2024/05/28	0	0.00	1	44.90	45.00	-1	5,242	-0.02%
2024/05/27	1	44.60	0	0.00	44.25	1	5,296	0.02%
2024/05/23	1	44.70	3	45.17	44.35	-2	5,255	-0.04%
2024/05/22	9	45.64	9	44.76	45.75	0	5,202	0.00%
2024/05/21	17	44.62	17.1	44.03	44.65	-0.1	5,130	0.00%
2024/05/20	38	43.95	37.1	43.94	43.85	0.9	5,027	0.02%
2024/05/17	3	43.35	2	43.25	43.20	1	4,908	0.02%
2024/05/15	1	43.70	0	0.00	43.45	1	4,826	0.02%
2024/05/10	45.2	43.42	0	0.00	43.40	45.2	4,785	0.94%
2024/05/09	10.5	45.49	0	0.00	45.20	10.5	4,670	0.22%
2024/05/07	1	45.39	0	0.00	45.60	1	4,603	0.02%
2024/05/06	6.2	45.49	0	0.00	45.40	6.2	4,562	0.14%
2024/05/03	0.6	46.24	0	0.00	45.50	0.6	4,557	0.01%
2024/05/02	0	0.00	0.2	46.25	46.40	-0.2	4,532	0.00%
2024/04/30	1	46.70	10	46.10	45.90	-9	4,527	-0.20%
2024/04/23	0.2	45.50	0	0.00	45.85	0.2	4,714	0.00%
2024/04/19	3	45.70	0	0.00	45.65	3	4,735	0.06%
2024/04/17	2	46.95	0	0.00	47.45	2	4,924	0.04%
2024/04/16	0	0.00	8	46.80	46.85	-8	4,932	-0.16%
2024/04/12	0.3	49.05	1	49.00	48.70	-0.7	4,891	-0.01%
2024/04/10	1	48.75	2	48.65	48.75	-1	4,843	-0.02%
2024/04/09	1	48.50	3	48.82	48.85	-2	4,812	-0.04%
2024/04/08	0.3	48.80	0	0.00	48.65	0.3	4,773	0.01%
2024/04/03	3	49.20	0	0.00	49.25	3	4,736	0.06%
2024/04/02	1	49.65	2	49.40	49.25	-1	4,707	-0.02%
2024/04/01	0.3	49.45	0	0.00	49.35	0.3	4,709	0.01%
2024/03/29	0.5	49.45	6	50.29	50.00	-5.5	4,671	-0.12%
2024/03/28	12.5	51.76	10	51.18	51.00	2.5	4,426	0.06%
2024/03/27	0	0.00	4.2	48.57	50.70	-4.2	4,216	-0.10%
2024/03/26	0.2	48.90	4	48.94	48.40	-3.8	4,105	-0.09%
2024/03/25	7.2	49.31	5	49.53	49.95	2.2	4,057	0.05%
2024/03/22	18	50.81	18	50.76	50.90	0	4,012	0.00%
2024/03/21	16.1	50.62	29.6	50.27	51.00	-13.5	3,964	-0.34%
2024/03/20	7	50.71	6.2	50.93	50.10	0.9	3,935	0.02%
2024/03/19	0.5	49.70	0	0.00	49.75	0.5	3,747	0.01%
2024/03/18	5	48.61	5.2	48.47	48.65	-0.2	3,715	-0.01%
2024/03/15	2.2	47.42	6	47.50	47.65	-3.9	3,704	-0.10%
2024/03/14	5.1	46.86	9.1	47.63	47.55	-4	3,703	-0.11%
2024/03/13	8	48.26	10	48.40	48.50	-2	3,701	-0.05%
2024/03/12	2.2	47.69	3	47.97	48.10	-0.8	3,660	-0.02%
2024/03/11	2.5	47.18	2	47.58	46.90	0.5	3,618	0.01%
2024/03/08	8	47.05	10.2	46.49	46.90	-2.2	3,605	-0.06%
2024/03/07	23	47.21	29	46.83	47.15	-6	3,582	-0.17%
2024/03/06	1.5	46.47	2	45.90	46.65	-0.5	3,501	-0.01%
2024/03/05	1.2	44.89	1	45.10	45.10	0.2	3,439	0.01%
2024/03/04	37	45.46	98.2	45.09	45.10	-61.2	3,411	-1.79%
2024/03/01	26.1	43.99	26	44.15	43.95	0.1	3,303	0.00%
2024/02/27	27.3	43.69	25	43.33	43.65	2.3	3,193	0.07%
2024/02/26	10	43.45	21	43.13	43.45	-11	3,173	-0.35%
2024/02/23	4.4	43.22	2.2	44.22	43.25	2.2	3,197	0.07%
2024/02/22	1.2	43.85	1.4	43.81	44.00	-0.2	3,140	-0.01%
2024/02/21	0	0.00	7	43.15	43.15	-7	3,103	-0.23%
2024/02/20	0.4	43.65	2	43.65	43.50	-1.6	3,101	-0.05%
2024/02/19	1	43.50	0	0.00	43.60	1	3,098	0.03%
2024/02/16	1.4	43.44	0	0.00	43.50	1.4	3,115	0.04%
2024/02/15	10.3	43.02	1.1	43.63	43.65	9.2	3,104	0.30%
2024/02/02	2	41.98	0	0.00	41.95	2	3,094	0.06%
2024/02/01	2	42.25	0	0.00	42.25	2	3,111	0.06%
2024/01/31	0.1	42.50	0	0.00	42.80	0.1	3,169	0.00%
2024/01/30	1.2	42.66	0	0.00	42.70	1.2	3,222	0.04%
2024/01/29	0	0.00	2	42.25	42.25	-2	3,291	-0.06%
2024/01/25	1.3	43.27	1	43.25	42.80	0.3	3,605	0.01%
2024/01/23	0.3	43.10	0	0.00	43.10	0.3	3,637	0.01%
2024/01/19	0	0.00	1.5	43.68	43.70	-1.5	3,632	-0.04%
2024/01/18	0	0.00	33	42.85	42.95	-33	3,565	-0.93%
2024/01/17	0	0.00	13	43.01	43.00	-13	3,746	-0.35%
2024/01/16	6	42.85	13	42.80	42.80	-7	3,897	-0.18%
2024/01/15	3	43.08	2	43.40	43.20	1	4,088	0.02%
2024/01/12	60	43.64	2	43.18	42.80	58	4,073	1.42%
2024/01/11	6	43.27	4.3	43.36	43.50	1.7	3,950	0.04%
2024/01/09	0	0.00	1	41.35	41.45	-1	3,856	-0.03%
2024/01/08	0	0.00	10.2	40.90	41.15	-10.2	3,859	-0.26%
2024/01/05	1	41.50	0	0.00	41.40	1	3,859	0.03%
2024/01/04	0	0.00	5	42.10	42.10	-5	3,845	-0.13%
2024/01/03	0	0.00	1	42.25	41.85	-1	3,854	-0.03%
2023/12/29	1.2	42.42	5	42.27	42.25	-3.8	3,828	-0.10%
2023/12/28	1	43.00	0	0.00	43.00	1	3,814	0.03%
2023/12/27	0	0.00	1.4	43.71	43.70	-1.4	3,799	-0.04%
2023/12/26	0	0.00	2	42.75	43.10	-2	3,769	-0.05%
2023/12/22	10.3	43.24	0	0.00	42.45	10.3	3,743	0.27%
2023/12/20	11	42.42	26	41.96	42.45	-15	3,712	-0.40%
2023/12/19	1.1	42.71	1	42.65	42.90	0.1	3,654	0.00%
2023/12/15	0.3	43.05	5	43.45	43.10	-4.8	3,550	-0.13%
2023/12/14	3.5	43.24	3	43.40	43.35	0.5	3,466	0.01%
2023/12/13	0.6	42.76	2	42.83	43.15	-1.4	3,404	-0.04%
2023/12/12	7	42.59	2.7	42.44	42.45	4.3	3,348	0.13%
2023/12/11	21.4	42.99	3	42.45	42.40	18.4	3,319	0.55%
2023/12/08	2	42.33	6	42.28	42.45	-4	3,282	-0.12%
2023/12/07	2	41.75	5.4	41.76	41.75	-3.3	3,220	-0.10%
2023/12/05	7	41.59	0.1	41.85	41.85	6.9	3,206	0.21%
2023/12/04	0.4	41.70	15.4	41.99	42.00	-15	3,208	-0.47%
2023/12/01	0.3	41.30	0.2	41.20	41.10	0.1	3,234	0.00%
2023/11/30	0.5	40.80	0	0.00	40.80	0.5	3,201	0.02%
2023/11/29	5.5	40.34	0	0.00	40.35	5.5	3,166	0.17%
2023/11/28	0.5	40.05	1	40.20	40.20	-0.5	3,156	-0.02%
2023/11/27	0	0.00	1.2	39.88	39.55	-1.2	3,157	-0.04%
2023/11/24	0.3	39.75	7.3	39.37	39.40	-7	3,174	-0.22%
2023/11/22	0.5	39.80	5	39.80	39.85	-4.5	3,338	-0.13%
2023/11/21	0	0.00	0.5	39.50	39.50	-0.5	3,305	-0.02%
2023/11/20	6	39.08	0.2	39.05	39.05	5.8	3,285	0.18%
2023/11/17	8	38.75	0	0.00	38.70	8	3,289	0.24%
2023/11/16	0.8	38.48	6	38.35	38.45	-5.2	3,273	-0.16%
2023/11/15	3.5	38.60	0	0.00	38.60	3.5	3,264	0.11%
2023/11/14	5	38.20	1.4	38.29	38.15	3.6	3,238	0.11%
2023/11/13	0	0.00	0.1	38.20	38.15	-0.1	3,226	0.00%
2023/11/10	7.3	37.95	7	37.80	37.75	0.3	3,212	0.01%
2023/11/09	1.8	37.66	0	0.00	37.40	1.8	3,172	0.06%
2023/11/07	5.2	37.42	0	0.00	37.35	5.2	3,090	0.17%
2023/11/06	7	37.76	0	0.00	37.80	7	3,057	0.23%
2023/11/03	4.5	38.87	2	38.78	37.95	2.5	2,995	0.08%
2023/11/02	0	0.00	1	41.60	42.05	-1	2,742	-0.04%
2023/10/31	0	0.00	6.2	41.00	40.95	-6.2	2,819	-0.22%
2023/10/30	0	0.00	3	40.70	40.65	-3	2,800	-0.11%
2023/10/27	0.2	40.95	0	0.00	40.90	0.2	2,781	0.01%
2023/10/24	8	41.99	4	41.78	42.15	4	2,516	0.16%
2023/10/23	2	40.58	1	41.75	41.40	1	2,312	0.04%
2023/10/20	0	0.00	2.1	39.73	39.85	-2.1	2,121	-0.10%
2023/10/13	1	38.35	0.2	39.20	39.05	0.8	2,128	0.04%
2023/10/12	0.2	38.55	0.1	38.50	38.50	0.1	2,120	0.00%
2023/09/26	0	0.00	7	37.90	37.55	-7	2,294	-0.31%
2023/09/21	0	0.00	16	38.28	38.30	-16	2,483	-0.64%
2023/09/20	0	0.00	4	39.00	39.05	-4	2,552	-0.16%
2023/09/15	0	0.00	0.2	39.35	39.20	-0.2	2,641	-0.01%
2023/09/14	0.1	39.00	0	0.00	39.00	0.1	2,678	0.00%
2023/09/13	0	39.20	0	0.00	38.95	0	2,713	0.00%
2023/09/12	15	39.48	0	0.00	39.70	15	2,728	0.55%
2023/09/11	0	0.00	1	39.10	39.00	-1	2,770	-0.04%
2023/09/08	1	39.80	0	0.00	39.60	1	2,798	0.04%
2023/09/07	0	0.00	16.2	40.30	40.35	-16.2	2,809	-0.57%
2023/09/06	32	39.58	10	39.70	40.00	22	2,775	0.79%
2023/09/01	1	38.25	0	0.00	38.50	1	2,726	0.04%
2023/08/30	0	0.00	1	37.90	37.90	-1	2,726	-0.04%
2023/08/29	4	38.40	4	37.75	37.75	0	2,723	0.00%
2023/08/28	0	0.00	0.6	37.77	37.95	-0.6	2,689	-0.02%
2023/08/24	0	0.00	3	37.27	36.90	-3	2,618	-0.11%
2023/08/17	1	35.80	0	0.00	35.85	1	2,778	0.04%
2023/08/16	10	35.90	5	35.80	35.75	5	2,766	0.18%
2023/08/14	0	0.00	5	36.41	36.55	-5	2,755	-0.18%
2023/08/10	0	0.00	1	36.50	36.70	-1	2,765	-0.04%
2023/08/09	0.1	37.00	1	36.75	36.90	-0.9	2,743	-0.03%
2023/08/08	0	0.00	4	36.85	37.05	-4	2,735	-0.15%
2023/08/07	0.1	37.15	8.8	37.24	37.35	-8.6	2,714	-0.32%
2023/08/04	7	36.47	0	0.00	36.30	7	2,659	0.26%
2023/08/01	0	0.00	1	35.55	35.75	-1	2,645	-0.04%
2023/07/27	4	35.70	0	0.00	35.75	4	2,642	0.15%
2023/07/25	2	35.60	2	35.45	35.45	0	2,677	0.00%
2023/07/24	2	35.60	2	35.40	35.55	0	2,680	0.00%
2023/07/20	0.4	36.07	2	35.65	35.70	-1.6	2,652	-0.06%
2023/07/19	5	36.00	0	0.00	36.20	5	2,626	0.19%
2023/07/18	1	36.50	1	36.40	36.00	0	2,620	0.00%
2023/07/14	1.4	35.41	0.3	35.40	35.45	1.1	2,609	0.04%
2023/07/13	0.3	34.75	2	34.65	34.60	-1.8	2,607	-0.07%
2023/07/11	0	0.00	1	35.15	35.10	-1	2,604	-0.04%
2023/07/10	0	0.00	1.5	34.73	34.70	-1.5	2,638	-0.06%
2023/07/07	0	0.00	1	35.35	35.25	-1	2,650	-0.04%
2023/07/06	1	36.10	0	0.00	36.10	1	2,648	0.04%
2023/07/05	0.3	35.97	0.2	36.00	35.95	0.1	2,646	0.00%
2023/07/04	2.2	35.90	0	0.00	35.70	2.2	2,677	0.08%
2023/07/03	1.4	35.74	5	35.75	35.60	-3.6	2,706	-0.13%
2023/06/30	0	0.00	3	36.50	36.50	-3	2,701	-0.11%
2023/06/29	7	36.39	0	0.00	36.35	7	2,720	0.26%
2023/06/28	5	39.07	0	0.00	38.95	5	2,620	0.19%
2023/06/27	0	0.00	1.4	39.34	39.15	-1.4	2,536	-0.06%
2023/06/26	2	39.85	1.3	39.59	39.70	0.7	2,484	0.03%
2023/06/19	0.3	39.10	0.2	39.05	38.75	0.1	2,383	0.00%
2023/06/16	1	39.20	1	39.30	39.45	0	2,348	0.00%
2023/06/15	0.4	39.08	0	0.00	39.00	0.4	2,320	0.02%
2023/06/14	0.1	39.50	0	0.00	39.35	0.1	2,306	0.00%
2023/06/13	0.3	40.00	0	0.00	39.80	0.3	2,278	0.01%
2023/06/09	1.4	40.10	0	0.00	40.05	1.4	2,239	0.06%
2023/06/08	0.3	40.75	2.3	40.71	40.70	-2	2,223	-0.09%
2023/06/06	1	40.55	0.2	40.50	40.60	0.8	2,214	0.04%
2023/06/05	0	0.00	3.2	40.76	40.55	-3.2	2,226	-0.14%
2023/06/02	0	0.00	0.2	40.25	40.15	-0.2	2,252	-0.01%
2023/06/01	0	0.00	3	40.00	40.00	-3	2,247	-0.13%
2023/05/31	0	0.00	2	39.50	39.50	-2	2,257	-0.09%
2023/05/29	10.1	40.19	0	0.00	39.55	10.1	2,282	0.44%
2023/05/26	1	39.35	5.3	39.24	39.50	-4.3	2,283	-0.19%
2023/05/25	0.1	38.65	0	0.00	38.70	0.1	2,255	0.01%
2023/05/23	0.3	38.55	0	0.00	38.55	0.3	2,301	0.01%
2023/05/18	0.1	38.60	0	0.00	38.50	0.1	2,324	0.00%
2023/05/16	2	37.80	0	0.00	37.75	2	2,324	0.09%
2023/05/11	0	0.00	1	37.85	37.70	-1	2,366	-0.04%
2023/05/08	0	0.00	1.3	38.69	38.85	-1.3	2,384	-0.05%
2023/05/05	0	0.00	1	38.05	38.10	-1	2,412	-0.04%
2023/05/03	3	37.45	0.4	37.53	37.65	2.7	2,523	0.11%
2023/05/02	2	37.30	0.4	37.45	37.35	1.7	2,582	0.06%
2023/04/28	1	36.70	0	0.00	37.00	1	2,618	0.04%
2023/04/26	1	36.85	0.8	36.50	36.85	0.2	2,570	0.01%
2023/04/24	0.1	37.50	0	0.00	37.20	0.1	2,562	0.01%
2023/04/21	0	0.00	2	37.90	37.30	-2	2,560	-0.08%
2023/04/19	0	0.00	3	38.40	38.20	-3	2,561	-0.12%
2023/04/17	2.1	39.09	0	0.00	38.85	2.1	2,528	0.08%
2023/04/13	0.3	38.90	0	0.00	38.70	0.3	2,528	0.01%
2023/04/12	0	0.00	3	39.03	39.15	-3	2,502	-0.12%
2023/04/11	1	38.60	0	0.00	39.05	1	2,474	0.04%
2023/04/07	0.1	38.65	3	38.60	38.60	-2.9	2,421	-0.12%
2023/04/06	3	38.70	0	0.00	39.10	3	2,365	0.13%
2023/03/31	1	38.00	1	38.50	38.35	0	2,317	0.00%
2023/03/30	5	37.55	0	0.00	37.50	5	2,223	0.22%
2023/03/24	2	37.15	0	0.00	37.05	2	2,270	0.09%
2023/03/23	0	0.00	1	37.00	36.90	-1	2,269	-0.04%
2023/03/22	0	0.00	2	37.15	37.10	-2	2,276	-0.09%
2023/03/21	4	36.95	0	0.00	37.00	4	2,272	0.18%
2023/03/17	3	35.90	0	0.00	35.95	3	2,258	0.13%
2023/03/16	0	0.00	0.2	35.75	35.70	-0.2	2,233	-0.01%
2023/03/15	0	0.00	1	36.60	36.30	-1	2,230	-0.04%
2023/03/14	1	36.50	1	36.35	36.60	0	2,250	0.00%
2023/03/13	3	36.62	5	36.35	36.95	-2	2,276	-0.09%
2023/03/09	0	0.00	1	37.80	37.60	-1	2,269	-0.04%
2023/03/08	0.1	37.55	1	37.70	37.65	-0.9	2,280	-0.04%
2023/03/03	0.2	36.60	2.1	36.60	36.70	-2	2,209	-0.09%
2023/03/02	0	0.00	0.1	36.35	36.35	-0.1	2,212	-0.01%
2023/03/01	0	0.00	3	35.48	36.05	-3	2,198	-0.14%
2023/02/24	0.3	36.35	0	0.00	36.40	0.3	2,134	0.01%
2023/02/23	0	0.00	1	37.05	37.00	-1	2,057	-0.05%
2023/02/22	0	0.00	4	36.35	36.55	-4	2,048	-0.20%
2023/02/21	6	36.18	0.3	36.55	36.55	5.7	2,049	0.28%
2023/02/16	0.6	35.69	0	0.00	35.65	0.6	2,170	0.03%
2023/02/15	1	35.25	1	35.35	35.35	0	2,208	0.00%
2023/02/14	0.2	35.70	0	0.00	35.60	0.2	2,218	0.01%
2023/02/13	1	35.50	0	0.00	35.30	1	2,267	0.04%
2023/02/10	0	0.00	1	35.85	35.90	-1	2,307	-0.04%
2023/02/07	0.2	35.40	6	35.20	35.50	-5.8	2,334	-0.25%
2023/02/06	2.1	35.51	10	35.60	35.50	-7.9	2,331	-0.34%
2023/02/03	0.2	36.00	0	0.00	36.20	0.2	2,314	0.01%
2023/02/02	2.2	35.74	6	35.55	35.80	-3.8	2,255	-0.17%
2023/02/01	0	0.00	2	34.60	34.65	-2	2,211	-0.09%
2023/01/31	0	0.00	2	34.68	34.60	-2	2,197	-0.09%
2023/01/30	6.1	34.02	5.5	33.97	34.05	0.6	2,153	0.03%
2023/01/17	0	0.00	2	33.53	33.65	-2	2,158	-0.09%
2023/01/12	0.4	33.42	0	0.00	33.10	0.4	2,357	0.02%
2023/01/11	0.1	33.80	0	0.00	33.80	0.1	2,545	0.01%
2023/01/10	0	0.00	3.3	33.79	33.80	-3.3	2,593	-0.13%
2023/01/09	1	33.60	5	33.60	33.70	-4	2,612	-0.15%
2023/01/06	1	32.90	0	0.00	33.35	1	2,612	0.04%
2023/01/03	2	33.25	2.1	33.40	33.70	-0.1	2,694	0.00%
2022/12/22	1	32.50	0	0.00	32.50	1	2,761	0.04%
2022/12/20	2	32.73	3	32.75	32.45	-1	2,801	-0.04%
2022/12/19	5	33.19	1	33.45	33.20	4	2,836	0.14%
2022/12/16	0	0.00	1	32.90	33.05	-1	2,833	-0.04%
2022/12/14	1.1	33.40	2	33.33	33.40	-0.9	2,852	-0.03%
2022/12/12	1.2	32.94	5	32.70	33.00	-3.8	2,862	-0.13%
2022/12/09	0	0.00	0.1	33.55	33.30	-0.1	2,906	0.00%
2022/12/07	0.3	33.50	0	0.00	33.30	0.3	2,935	0.01%
2022/12/06	0	0.00	5	33.80	33.70	-5	2,928	-0.17%
2022/12/05	0.1	35.20	0	0.00	34.70	0.1	2,933	0.00%
2022/12/02	2	34.15	3	34.15	34.20	-1	2,933	-0.03%
2022/12/01	3	34.05	1	34.25	34.10	2	2,937	0.07%
2022/11/23	0	0.00	0.3	33.10	32.95	-0.3	2,944	-0.01%
2022/11/22	21	32.92	2	32.90	32.95	19	2,952	0.64%
2022/11/18	2	34.20	0	0.00	33.80	2	2,928	0.07%
2022/11/17	0.3	33.70	0	0.00	33.95	0.3	2,898	0.01%
2022/11/16	0.4	33.45	1.2	33.35	33.60	-0.9	2,875	-0.03%
2022/11/15	5.4	32.94	0.5	32.90	33.15	4.9	2,814	0.18%
2022/11/14	0.6	32.63	0	0.00	32.70	0.6	2,801	0.02%
2022/11/11	0	32.45	0.3	32.65	32.50	-0.3	2,784	-0.01%
2022/11/09	0.4	32.50	1	32.35	32.30	-0.6	2,752	-0.02%
2022/11/08	0	0.00	2	32.23	32.00	-2	2,728	-0.07%
2022/11/07	1	31.70	0	0.00	31.60	1	2,706	0.04%
2022/11/04	1.1	31.50	0	0.00	31.60	1.1	2,715	0.04%
2022/11/03	1.1	32.04	1	31.95	32.25	0.1	2,679	0.00%
2022/11/02	1	32.20	1	32.00	31.95	0	2,687	0.00%
2022/11/01	0	0.00	3	31.90	31.65	-3	2,720	-0.11%
2022/10/31	0	0.00	2	32.08	31.75	-2	2,776	-0.07%
2022/10/27	0	0.00	3	31.52	31.70	-3	2,773	-0.11%
2022/10/25	0	0.00	2	31.48	30.70	-2	2,774	-0.07%
2022/10/24	1	31.30	100	31.50	31.25	-99	2,808	-3.52%
2022/10/21	0.2	32.30	0	0.00	31.85	0.2	2,761	0.01%
2022/10/20	1	32.05	2	32.08	32.20	-1	2,735	-0.04%
2022/10/19	105	32.38	11.3	32.44	32.30	93.7	2,646	3.54%	大買/
2022/10/18	0	0.00	1	30.60	31.00	-1	2,465	-0.04%
2022/10/17	0	0.00	1	28.85	30.00	-1	2,476	-0.04%
2022/10/14	0	0.00	1	29.30	29.30	-1	2,507	-0.04%
2022/10/13	1	28.45	0	0.00	28.40	1	2,567	0.04%
2022/10/06	0.2	31.00	0	0.00	31.00	0.2	2,689	0.01%
2022/10/05	3	31.12	0	0.00	30.95	3	2,703	0.11%
2022/10/04	0.2	30.40	10	30.35	30.60	-9.9	2,718	-0.36%
2022/10/03	10	29.18	10	29.80	29.70	0	2,752	0.00%
2022/09/30	10	30.00	0	0.00	30.00	10	2,829	0.35%
2022/09/28	2	29.68	0	0.00	29.25	2	2,924	0.07%
2022/09/26	0.2	30.00	0	0.00	29.85	0.2	3,054	0.01%
2022/09/23	10	31.85	0	0.00	31.75	10	3,111	0.32%
2022/09/22	0.2	31.90	1.7	31.96	32.00	-1.5	3,218	-0.05%
2022/09/21	0.5	32.50	5	32.30	32.25	-4.5	3,330	-0.14%
2022/09/19	0	0.00	1	32.80	32.70	-1	3,500	-0.03%
2022/09/16	8	32.94	3	32.98	32.75	5	3,540	0.14%
2022/09/15	5	33.40	1	33.35	33.25	4	3,556	0.11%
2022/09/14	10	33.13	1	33.30	33.30	9	3,606	0.25%
2022/09/13	3.1	33.86	0	0.00	33.80	3.1	3,611	0.09%
2022/09/08	0.1	33.50	0	0.00	34.25	0.1	3,649	0.00%
2022/09/06	1	33.40	0	0.00	33.40	1	3,690	0.03%
2022/09/05	1.1	34.25	0	0.00	34.20	1.1	3,677	0.03%
2022/09/02	2.3	34.52	0	0.00	34.50	2.3	3,692	0.06%
2022/09/01	3	35.33	0	0.00	35.10	3	3,657	0.08%
2022/08/31	10.1	35.70	0	0.00	35.75	10.1	3,671	0.28%
2022/08/30	5	36.25	0	0.00	36.15	5	3,661	0.14%
2022/08/29	0	0.00	25	35.89	36.00	-25	3,680	-0.68%
2022/08/23	0	0.00	6	36.35	36.35	-6	3,790	-0.16%
2022/08/19	0.1	36.90	0	0.00	37.15	0.1	3,802	0.00%
2022/08/18	0	0.00	1	36.22	36.40	-1	3,773	-0.03%
2022/08/16	1	36.70	0	0.00	36.50	1	3,765	0.03%
2022/08/15	0	0.00	4	36.63	36.70	-4	3,765	-0.11%
2022/08/12	2.2	36.18	2.3	36.22	36.30	-0.1	3,747	0.00%
2022/08/11	0.6	35.80	0	0.00	35.70	0.6	3,764	0.02%
2022/08/10	0.3	35.30	1	35.30	35.10	-0.7	3,769	-0.02%
2022/08/09	1.2	35.05	0	0.00	35.45	1.2	3,776	0.03%
2022/08/08	5.2	35.35	14	35.42	35.60	-8.8	3,783	-0.23%
2022/08/05	1	35.15	0	0.00	34.90	1	3,757	0.03%
2022/08/04	0	0.00	2	34.65	34.20	-2	3,723	-0.05%
2022/08/02	5	34.22	0	0.00	34.15	5	3,742	0.13%
2022/07/29	4.1	35.80	3	35.75	35.30	1.1	3,797	0.03%
2022/07/27	0	0.00	6	34.85	35.40	-6	3,794	-0.16%
2022/07/26	2	35.10	4	35.15	35.15	-2	3,804	-0.05%
2022/07/25	1	35.50	1	35.80	35.80	0	3,829	0.00%
2022/07/20	0	0.00	5	35.50	35.40	-5	3,835	-0.13%
2022/07/19	3	34.65	0	0.00	35.20	3	3,839	0.08%
2022/07/18	6	34.43	0	0.00	35.00	6	3,864	0.16%
2022/07/14	5	32.65	0	0.00	32.95	5	3,835	0.13%
2022/07/13	7.5	32.87	0	0.00	32.90	7.5	3,822	0.20%
2022/07/11	3.4	34.15	0	0.00	33.90	3.4	3,800	0.09%
2022/07/08	9	35.15	1.3	35.13	35.45	7.7	3,775	0.20%
2022/07/07	5	33.90	0	0.00	34.15	5	3,746	0.13%
2022/07/06	0	0.00	3	33.32	33.15	-3	3,749	-0.08%
2022/07/05	4.1	33.42	0	0.00	33.95	4.1	3,748	0.11%
2022/07/01	0	0.00	2	35.35	35.45	-2	3,711	-0.05%
2022/06/30	1	36.60	0	0.00	36.95	1	3,623	0.03%
2022/06/29	1.3	39.55	0	0.00	39.10	1.3	3,526	0.04%
2022/06/28	3	45.15	20	45.30	44.80	-17	3,423	-0.50%
2022/06/27	9.3	46.16	0	0.00	46.15	9.3	3,302	0.28%
2022/06/24	0	0.00	1	46.00	45.60	-1	3,282	-0.03%
2022/06/23	3.2	45.47	0	0.00	45.75	3.2	3,261	0.10%
2022/06/22	3	47.23	10	47.05	46.80	-7	3,238	-0.22%
2022/06/20	3	47.52	0	0.00	47.10	3	3,226	0.09%
2022/06/16	7	49.11	0	0.00	48.70	7	3,252	0.22%
2022/06/15	0	0.00	20	49.85	49.90	-20	3,323	-0.60%
2022/06/14	1.2	48.79	0	0.00	49.40	1.2	3,365	0.04%
2022/06/10	0	0.00	2	50.20	50.30	-2	3,515	-0.06%
2022/06/09	0	0.00	1	50.30	50.40	-1	3,580	-0.03%
2022/06/08	0	0.00	0.1	50.40	50.50	-0.1	3,600	0.00%
2022/06/07	0.5	50.30	1	50.30	50.30	-0.5	3,685	-0.01%
2022/06/01	0	0.00	1	49.65	49.60	-1	4,021	-0.02%
2022/05/30	0	0.00	1.2	48.89	48.90	-1.2	4,315	-0.03%
2022/05/27	7	48.54	0.3	48.55	48.60	6.7	4,516	0.15%
2022/05/26	2	47.90	0	0.00	47.95	2	5,446	0.04%
2022/05/25	0	0.00	1.6	47.77	48.00	-1.6	6,331	-0.03%
2022/05/24	1	48.00	0	0.00	47.55	1	6,400	0.02%
2022/05/23	0	0.00	1.3	48.23	48.00	-1.3	6,431	-0.02%
2022/05/20	0.2	48.33	3	48.40	48.35	-2.8	6,532	-0.04%
2022/05/19	0	0.00	2	47.78	48.35	-2	6,686	-0.03%
2022/05/17	1	47.00	0	0.00	47.30	1	6,838	0.01%
2022/05/16	0	0.00	1	46.55	46.50	-1	6,863	-0.01%
2022/05/13	0.5	45.94	0	0.00	45.95	0.5	6,866	0.01%
2022/05/12	0.3	45.75	12	45.35	45.35	-11.7	6,896	-0.17%
2022/05/11	1	46.10	0	0.00	45.85	1	6,903	0.01%
2022/05/10	2	45.75	1	45.75	46.40	1	6,916	0.01%
2022/05/09	21.5	46.51	0	0.00	46.35	21.5	6,936	0.31%
2022/05/06	2	47.80	0	0.00	48.10	2	6,993	0.03%
2022/05/05	0.2	48.15	2	47.95	48.15	-1.8	7,055	-0.03%
2022/05/04	12	47.57	1	47.40	47.25	11	7,083	0.16%
2022/05/03	0.3	47.00	0	0.00	47.25	0.3	7,167	0.00%
2022/04/29	1	47.15	1	47.55	46.70	0	7,237	0.00%
2022/04/28	1	46.80	0	0.00	46.60	1	7,311	0.01%
2022/04/27	0.1	46.50	1	46.70	46.50	-0.9	7,377	-0.01%
2022/04/26	0.4	47.00	0	0.00	46.55	0.4	7,462	0.01%
2022/04/25	2	46.95	6	47.29	46.95	-4	7,652	-0.05%
2022/04/21	1	48.50	2	48.85	48.50	-1	8,139	-0.01%
2022/04/20	2	48.35	1	48.65	48.35	1	8,983	0.01%
2022/04/19	0	0.00	1	48.85	48.90	-1	9,250	-0.01%
2022/04/18	1	48.10	0	0.00	48.00	1	9,292	0.01%
2022/04/15	1	47.85	0	0.00	47.85	1	9,303	0.01%
2022/04/14	2	48.35	0	0.00	48.35	2	9,365	0.02%
2022/04/13	1	48.35	0	0.00	48.30	1	9,407	0.01%
2022/04/12	20	47.90	0	0.00	48.00	20	9,395	0.21%
2022/04/11	0.1	50.00	0	0.00	48.85	0.1	9,381	0.00%
2022/04/07	2.3	50.07	0	0.00	49.80	2.3	9,391	0.02%
2022/04/06	1.4	50.90	0	0.00	50.70	1.4	9,365	0.01%
2022/04/01	2	51.00	0	0.00	51.20	2	9,445	0.02%
2022/03/31	10	51.35	0	0.00	51.40	10	9,529	0.10%
2022/03/30	1	51.70	5.1	51.80	51.70	-4.1	9,584	-0.04%
2022/03/29	7	51.70	0	0.00	51.70	7	9,654	0.07%
2022/03/28	0.3	51.20	1	51.70	51.90	-0.7	9,789	-0.01%
2022/03/25	6	51.72	0.2	51.80	51.70	5.8	9,890	0.06%
2022/03/24	10.1	51.76	0	0.00	51.90	10.1	9,896	0.10%
2022/03/23	0	0.00	1	52.00	52.20	-1	9,951	-0.01%
2022/03/22	1.1	51.82	2	51.90	52.10	-0.9	10,013	-0.01%
2022/03/21	20	52.24	2	52.25	52.10	18	10,032	0.18%
2022/03/18	1	52.00	1.1	52.05	51.70	-0.1	10,045	0.00%
2022/03/17	10	51.50	2	51.15	51.40	8	9,960	0.08%
2022/03/16	2	50.35	0	0.00	50.30	2	9,904	0.02%
2022/03/14	0	0.00	2	51.70	51.80	-2	9,852	-0.02%
2022/03/11	2	51.25	3.1	51.63	51.50	-1.1	9,861	-0.01%
2022/03/10	2	51.75	3.1	51.50	51.30	-1.1	9,886	-0.01%
2022/03/09	1	50.30	1	50.60	51.10	0	9,853	0.00%
2022/03/08	4.7	49.95	1	50.60	50.20	3.7	9,866	0.04%
2022/03/07	7.4	50.29	3	50.40	50.30	4.4	9,792	0.04%
2022/03/04	2.1	51.70	5	51.82	51.60	-2.9	9,667	-0.03%
2022/03/03	8.2	52.28	5.4	51.72	51.80	2.8	9,586	0.03%
2022/03/02	4	51.25	4	51.30	51.40	0	9,508	0.00%
2022/03/01	26.4	51.62	13	51.51	51.20	13.4	9,347	0.14%
2022/02/25	5	51.00	32	51.95	52.00	-27	8,431	-0.32%
2022/02/24	2	47.15	7	47.76	47.35	-5	7,667	-0.07%
2022/02/22	0	0.00	1	48.30	48.15	-1	7,780	-0.01%
2022/02/21	17	49.27	2	49.20	49.15	15	7,954	0.19%
2022/02/18	0	0.00	2	48.18	48.75	-2	8,077	-0.02%
2022/02/17	2	48.23	3.1	48.36	48.25	-1.1	8,172	-0.01%
2022/02/16	1	47.05	1.5	47.23	46.95	-0.5	8,150	-0.01%
2022/02/15	3.1	46.39	6	46.47	46.30	-2.9	8,186	-0.04%
2022/02/11	3	47.45	0	0.00	47.40	3	8,348	0.04%
2022/02/10	1	47.55	0	0.00	47.40	1	8,586	0.01%
2022/02/09	0.5	47.04	0	0.00	47.10	0.5	8,604	0.01%
2022/02/08	20	46.60	1	45.80	46.35	19	8,631	0.22%
2022/02/07	0	0.00	1	45.80	45.80	-1	8,580	-0.01%
2022/01/26	0	0.00	2	46.00	46.00	-2	8,515	-0.02%
2022/01/25	1	46.60	3	46.15	45.75	-2	8,508	-0.02%
2022/01/24	0	0.00	1	47.00	47.00	-1	8,428	-0.01%
2022/01/21	5	47.61	0	0.00	47.60	5	8,450	0.06%
2022/01/20	4	48.38	0	0.00	48.45	4	8,401	0.05%
2022/01/19	3	48.23	0	0.00	47.80	3	8,344	0.04%
2022/01/18	15	49.67	3	49.77	48.80	12	8,256	0.15%
2022/01/17	7	49.48	5.1	49.66	49.50	1.9	8,058	0.02%
2022/01/14	12	50.13	15	50.28	49.15	-3	7,963	-0.04%
2022/01/13	27	51.82	24	52.14	51.30	3	7,572	0.04%
2022/01/12	17	49.31	43	48.65	49.70	-26	6,735	-0.39%
2022/01/11	12	47.44	1	47.70	47.10	11	6,510	0.17%
2022/01/10	2	47.25	2	47.50	47.40	0	6,531	0.00%
2022/01/07	7	47.56	2	48.00	47.10	5	6,572	0.08%
2022/01/06	3	47.92	1	48.15	48.30	2	6,564	0.03%
2022/01/05	1	48.05	0.2	48.10	48.10	0.8	6,602	0.01%
2022/01/04	1	48.00	0	0.00	48.05	1	6,610	0.02%
2022/01/03	12	48.53	0	0.00	47.95	12	6,616	0.18%
2021/12/30	4	48.54	1	48.65	48.60	3	6,584	0.05%
2021/12/29	2	48.15	0	0.00	48.60	2	6,595	0.03%
2021/12/28	7	49.03	11	48.79	48.50	-4	6,615	-0.06%
2021/12/27	6	49.11	2.3	48.93	49.10	3.7	6,588	0.06%
2021/12/24	1.2	48.56	2.1	48.28	48.30	-0.9	6,555	-0.01%
2021/12/23	4	48.03	0	0.00	48.10	4	6,556	0.06%
2021/12/22	2	48.00	10.1	47.93	48.10	-8.1	6,690	-0.12%
2021/12/21	1	47.35	1.1	47.40	47.50	-0.1	6,587	0.00%
2021/12/17	2	46.80	3	46.52	46.20	-1	6,547	-0.02%
2021/12/16	0	0.00	1	46.65	46.65	-1	6,626	-0.02%
2021/12/15	3	45.25	0	0.00	45.30	3	6,646	0.05%
2021/12/14	0	0.00	1	45.80	45.05	-1	6,732	-0.01%
2021/12/13	0	0.00	1	46.80	46.45	-1	6,835	-0.01%
2021/12/09	3	46.75	3	46.80	46.30	0	6,874	0.00%
2021/12/08	2	46.85	1	46.95	46.90	1	6,888	0.01%
2021/12/07	3	46.95	0	0.00	46.80	3	6,964	0.04%
2021/12/06	1.1	47.09	0	0.00	47.25	1.1	7,034	0.01%
2021/12/03	4	46.41	2	46.25	46.55	2	7,241	0.03%
2021/12/01	0	0.00	1	46.10	46.10	-1	7,688	-0.01%
2021/11/30	3	45.97	1	45.60	46.15	2	8,094	0.02%
2021/11/29	3	43.92	2	44.23	44.65	1	8,271	0.01%
2021/11/26	2	45.23	9	45.21	45.20	-7	8,644	-0.08%
2021/11/25	7	46.61	0	0.00	46.25	7	8,670	0.08%
2021/11/24	1	46.50	1	46.30	46.55	0	8,842	0.00%
2021/11/23	2.2	46.87	2	46.35	46.25	0.2	9,368	0.00%
2021/11/19	12	47.31	1.1	47.31	47.30	10.9	9,517	0.11%
2021/11/18	8	48.79	0.1	48.40	48.40	8	9,498	0.08%
2021/11/17	16	47.99	5.6	48.13	48.35	10.4	9,347	0.11%
2021/11/16	2.1	47.09	1	46.40	46.30	1.1	9,213	0.01%
2021/11/15	2	47.15	5	46.94	47.15	-3	9,247	-0.03%
2021/11/12	1	46.00	0	0.00	45.75	1	9,353	0.01%
2021/11/11	2	45.60	2	45.55	45.45	0	9,543	0.00%
2021/11/10	1	45.85	0	0.00	45.80	1	9,771	0.01%
2021/11/09	7	46.99	0	0.00	46.55	7	10,257	0.07%
2021/11/08	0	0.00	1	46.60	46.90	-1	11,219	-0.01%
2021/11/05	1	45.75	0	0.00	46.70	1	12,495	0.01%
2021/11/04	0	0.00	1	46.60	46.45	-1	12,611	-0.01%
2021/11/02	2	46.03	0	0.00	45.65	2	13,311	0.02%
2021/11/01	1	46.45	0	0.00	46.65	1	13,817	0.01%
2021/10/29	0.3	46.30	0	0.00	46.15	0.3	14,127	0.00%
2021/10/28	1	47.15	2.1	47.02	47.10	-1.1	14,375	-0.01%
2021/10/22	1	45.10	0	0.00	45.20	1	14,631	0.01%
2021/10/21	0	0.00	5	45.45	44.90	-5	14,726	-0.03%
2021/10/20	0	0.00	0.1	45.60	45.45	-0.1	14,803	0.00%
2021/10/18	1.1	44.06	0	0.00	44.20	1.1	14,949	0.01%
2021/10/15	11	44.77	0	0.00	45.10	11	15,039	0.07%
2021/10/14	0.1	43.05	4	43.20	43.70	-3.9	15,270	-0.03%
2021/10/13	1.3	43.17	0	0.00	42.90	1.3	15,398	0.01%
2021/10/12	2	44.43	0	0.00	44.30	2	15,531	0.01%
2021/10/08	5.1	45.75	0	0.00	45.20	5.1	15,779	0.03%
2021/10/06	0.1	46.60	1	45.65	44.95	-0.9	16,352	-0.01%
2021/10/05	0	0.00	1	45.85	46.45	-1	16,496	-0.01%
2021/10/04	0	0.00	2	45.20	44.90	-2	16,513	-0.01%
2021/10/01	0	0.00	1	45.90	46.10	-1	16,612	-0.01%
2021/09/30	0	0.00	0.1	47.80	47.70	-0.1	16,782	0.00%
2021/09/29	1.3	48.24	3	47.67	47.55	-1.7	16,754	-0.01%
2021/09/28	1	50.80	0	0.00	50.50	1	16,683	0.01%
2021/09/27	0.1	52.03	3	52.00	51.60	-2.9	16,736	-0.02%
2021/09/24	1.1	52.07	0	0.00	52.10	1.1	16,784	0.01%
2021/09/23	0	0.00	1	51.60	51.80	-1	16,730	-0.01%
2021/09/17	30	53.50	31	53.14	53.30	-1	16,502	-0.01%
2021/09/16	5	54.00	3	53.20	53.20	2	16,407	0.01%
2021/09/14	0.4	55.70	0	0.00	55.20	0.4	16,241	0.00%
2021/09/13	1	55.70	0	0.00	55.60	1	16,251	0.01%
2021/09/10	1.1	55.52	4	55.78	57.00	-2.9	16,254	-0.02%
2021/09/09	5	54.18	10	53.96	54.90	-5	16,218	-0.03%
2021/09/08	4.5	54.13	33	53.69	53.60	-28.5	16,168	-0.18%
2021/09/07	13	57.94	10	56.60	56.90	3	16,026	0.02%
2021/09/06	8	59.56	30	59.82	59.00	-22	15,808	-0.14%
2021/09/03	91	60.16	36.3	59.67	60.90	54.7	15,565	0.35%
2021/09/02	8	58.40	11	59.03	57.10	-3	15,242	-0.02%
2021/09/01	8	59.73	48	60.85	59.80	-40	15,195	-0.26%
2021/08/31	2	58.20	4	58.03	58.80	-2	15,020	-0.01%
2021/08/30	53	58.25	36	58.16	58.10	17	14,967	0.11%
2021/08/27	26	58.01	10	58.22	56.60	16	14,812	0.11%
2021/08/26	0	0.00	6	56.70	56.50	-6	14,355	-0.04%
2021/08/25	9	55.81	1	55.30	55.30	8	14,292	0.06%
2021/08/24	4.3	55.91	4	55.70	55.30	0.3	14,183	0.00%
2021/08/23	0.2	55.00	2.1	55.11	55.60	-1.9	14,114	-0.01%
2021/08/20	1	53.80	0	0.00	53.50	1	14,033	0.01%
2021/08/19	0	0.00	3	54.60	54.00	-3	13,916	-0.02%
2021/08/18	0	0.00	10	53.82	55.20	-10	13,872	-0.07%
2021/08/17	22.2	51.98	20	52.28	51.50	2.2	13,745	0.02%
2021/08/16	22.4	54.29	15	53.67	53.90	7.4	13,497	0.05%
2021/08/13	7	56.64	75	56.36	56.40	-68	13,206	-0.51%
2021/08/12	9	56.58	35	56.76	57.30	-26	12,622	-0.21%
2021/08/11	23	55.58	74.1	55.33	54.00	-51.1	11,454	-0.45%
2021/08/10	6	53.12	4	53.75	54.00	2	10,213	0.02%
2021/08/09	43.2	55.23	9	54.31	54.20	34.2	10,159	0.34%
2021/08/06	73	57.30	10.2	57.40	56.20	62.8	10,026	0.63%
2021/08/05	72	58.54	49.1	58.85	59.20	22.9	9,673	0.24%
2021/08/04	15.2	56.40	3.1	56.53	56.80	12.1	9,365	0.13%
2021/08/03	32.1	55.90	3	54.23	56.20	29.1	9,201	0.32%
2021/07/30	1	53.00	1	52.80	53.30	0	8,827	0.00%
2021/07/29	1	50.80	0	0.00	51.80	1	8,735	0.01%
2021/07/28	0	0.00	0.2	50.20	50.80	-0.2	8,793	0.00%
2021/07/27	1	52.00	0	0.00	51.50	1	8,871	0.01%
2021/07/26	0.1	51.70	7	52.34	52.80	-7	8,887	-0.08%
2021/07/23	3	51.57	11	51.46	50.70	-8	9,021	-0.09%
2021/07/22	13	51.87	3.6	51.67	51.50	9.4	9,177	0.10%
2021/07/21	5	51.34	1	52.10	51.60	4	9,119	0.04%
2021/07/20	2.1	50.65	0	0.00	50.50	2.1	9,067	0.02%
2021/07/19	3	53.83	1	54.00	53.30	2	8,878	0.02%
2021/07/16	2.1	53.42	32	54.87	55.20	-29.9	9,090	-0.33%
2021/07/15	7	54.16	54.1	54.02	54.30	-47.1	9,320	-0.51%
2021/07/14	1.4	52.28	14	51.62	52.60	-12.6	9,389	-0.13%
2021/07/13	9.1	52.96	6.7	52.79	51.60	2.4	9,269	0.03%
2021/07/12	2	50.75	7.1	50.72	51.00	-5.1	9,017	-0.06%
2021/07/09	5	49.84	5	49.58	49.75	0	8,937	0.00%
2021/07/08	1.6	49.89	0	0.00	50.10	1.6	9,061	0.02%
2021/07/07	2	49.70	6	50.48	51.20	-4	9,058	-0.04%
2021/07/06	1	48.80	0	0.00	48.80	1	8,977	0.01%
2021/07/05	5	48.85	4	48.85	49.25	1	9,205	0.01%
2021/07/02	0.8	47.85	0	0.00	47.55	0.8	9,422	0.01%
2021/06/30	2	47.35	0	0.00	47.60	2	9,534	0.02%
2021/06/28	2	47.88	0	0.00	47.80	2	9,965	0.02%
2021/06/25	0.2	47.55	0	0.00	47.55	0.2	10,123	0.00%
2021/06/24	0	0.00	5	48.40	48.20	-5	10,326	-0.05%
2021/06/23	0	0.00	1	47.50	47.80	-1	10,547	-0.01%
2021/06/22	0.4	46.95	2	47.00	47.10	-1.6	10,673	-0.01%
2021/06/21	0.3	47.00	0	0.00	47.15	0.3	10,830	0.00%
2021/06/18	3.2	48.88	0	0.00	48.25	3.2	11,158	0.03%
2021/06/17	0	0.00	0.4	49.50	49.65	-0.4	11,326	0.00%
2021/06/16	0	0.00	11	49.28	48.65	-11	11,718	-0.09%
2021/06/15	1.5	48.64	0	0.00	48.50	1.5	12,590	0.01%
2021/06/11	0.4	47.90	4	48.16	48.10	-3.6	13,633	-0.03%
2021/06/10	1	48.40	0	0.00	48.10	1	13,816	0.01%
2021/06/09	1.5	48.51	1.1	48.10	47.85	0.4	14,069	0.00%
2021/06/08	0	0.00	12.6	47.95	49.00	-12.6	14,010	-0.09%
2021/06/07	6	46.18	3	46.30	46.15	3	13,821	0.02%
2021/06/04	2.1	45.59	0	0.00	45.20	2.1	13,751	0.02%
2021/06/03	2	46.60	0.1	46.90	46.45	1.9	13,755	0.01%
2021/06/02	1.5	46.72	7.1	46.68	47.05	-5.7	13,713	-0.04%
2021/06/01	0	0.00	3	45.90	45.70	-3	13,645	-0.02%
2021/05/31	1.6	45.39	0	0.00	45.55	1.6	13,783	0.01%
2021/05/28	0	0.00	0.1	45.15	44.95	-0.1	13,867	0.00%
2021/05/27	3.5	44.07	0	0.00	44.35	3.5	13,998	0.02%
2021/05/26	1.4	44.99	0	0.00	44.25	1.4	14,215	0.01%
2021/05/25	0	0.00	2	43.73	44.95	-2	14,463	-0.01%
2021/05/24	0.6	42.70	2	42.80	42.80	-1.4	14,493	-0.01%
2021/05/20	0.9	41.75	0	0.00	41.70	0.9	14,780	0.01%
2021/05/19	2	41.98	0	0.00	42.30	2	14,983	0.01%
2021/05/18	3.5	42.34	0.2	41.50	42.55	3.3	15,159	0.02%
2021/05/17	0	0.00	5	39.69	39.65	-5	15,295	-0.03%
2021/05/14	3	43.75	3	43.40	42.35	0	15,213	0.00%
2021/05/13	3	42.78	1	42.65	42.50	2	15,101	0.01%
2021/05/12	0.1	42.80	7.5	42.12	41.65	-7.4	14,970	-0.05%
2021/05/11	1	41.15	1.5	41.57	41.80	-0.5	14,889	0.00%
2021/05/10	8.5	45.04	0	0.00	44.85	8.5	14,764	0.06%
2021/05/06	0.1	44.04	0	0.00	43.90	0.1	14,811	0.00%
2021/05/05	6	45.11	1	45.40	43.90	5	14,819	0.03%
2021/05/04	0	0.00	2	43.80	45.00	-2	14,918	-0.01%
2021/05/03	1	46.60	7	47.82	46.30	-6	14,913	-0.04%
2021/04/29	21	48.13	2	47.88	47.70	19	14,963	0.13%
2021/04/28	7.5	50.02	7.8	50.36	50.30	-0.3	14,973	0.00%
2021/04/27	1	48.65	0.5	48.95	48.85	0.6	15,031	0.00%
2021/04/26	1	48.70	2	48.75	48.80	-1	15,380	-0.01%
2021/04/23	1	48.00	0	0.00	48.00	1	15,402	0.01%
2021/04/22	60.2	49.37	27	47.51	47.30	33.2	15,496	0.21%
2021/04/21	54	49.46	13.5	48.62	49.70	40.5	15,210	0.27%
2021/04/20	6.3	47.44	5	47.84	47.50	1.3	14,944	0.01%
2021/04/19	2.5	46.33	1	46.95	46.70	1.5	15,115	0.01%
2021/04/16	0	0.00	1	46.30	46.65	-1	15,137	-0.01%
2021/04/15	1.1	44.75	0	0.00	45.25	1.1	15,095	0.01%
2021/04/14	2.1	44.73	4	45.00	44.75	-1.9	15,118	-0.01%
2021/04/13	2.3	46.90	40	46.50	45.70	-37.7	15,079	-0.25%
2021/04/12	40.5	47.34	10	47.51	46.90	30.5	14,988	0.20%
2021/04/09	10	47.27	12	47.03	46.85	-2	14,866	-0.01%
2021/04/08	10.5	46.79	10	45.70	47.50	0.5	14,645	0.00%
2021/04/07	13.1	45.84	5	45.35	45.30	8.1	14,326	0.06%
2021/04/06	21.5	44.84	22.2	45.22	45.30	-0.8	14,332	-0.01%
2021/04/01	5	43.99	2	44.15	44.20	3	14,267	0.02%
2021/03/31	17	46.28	11.3	45.34	44.25	5.7	14,237	0.04%
2021/03/30	2	44.20	24	44.42	44.90	-22.1	13,925	-0.16%
2021/03/29	9.5	44.38	4	44.36	44.15	5.5	13,837	0.04%
2021/03/26	24	44.55	5.1	44.43	44.65	19	13,744	0.14%
2021/03/25	0	0.00	8	42.98	43.30	-8	13,609	-0.06%
2021/03/24	18	43.47	10	44.08	43.05	8	13,697	0.06%
2021/03/23	8	43.96	18	44.39	44.10	-10	13,653	-0.07%
2021/03/22	17	42.94	3	43.30	42.95	14	13,468	0.10%
2021/03/19	11.6	43.20	55	43.46	43.50	-43.5	13,552	-0.32%
2021/03/18	56.2	42.98	34	42.98	43.75	22.2	13,281	0.17%
2021/03/17	22	40.69	52.1	40.30	40.65	-30.1	12,769	-0.24%
2021/03/16	14.1	38.15	2	38.55	38.60	12.1	11,893	0.10%
2021/03/15	5.5	38.44	11.6	38.71	38.20	-6.1	11,979	-0.05%
2021/03/12	0	0.00	2	37.20	37.40	-2	11,844	-0.02%
2021/03/11	2.8	36.48	0	0.00	36.80	2.8	12,524	0.02%
2021/03/10	0	0.00	2	36.53	36.50	-2	13,196	-0.02%
2021/03/09	2	36.30	0	0.00	36.65	2	13,568	0.01%
2021/03/08	0	0.00	1	36.70	36.70	-1	13,606	-0.01%
2021/03/05	0.6	37.30	6	37.48	37.10	-5.5	13,632	-0.04%
2021/03/04	4.6	37.53	4	37.33	37.35	0.6	13,696	0.00%
2021/03/03	2	37.00	3	36.97	37.75	-1	13,544	-0.01%
2021/03/02	0	0.00	2	38.15	37.30	-2	13,437	-0.01%
2021/02/26	12	37.75	2	37.85	37.70	10	13,320	0.08%
2021/02/25	0	0.00	19.5	37.71	38.95	-19.5	13,274	-0.15%
2021/02/24	1	37.00	7	37.27	37.00	-6	13,110	-0.05%
2021/02/23	3	36.48	1	36.45	36.50	2	12,989	0.02%
2021/02/22	6	37.56	2	37.23	37.25	4	12,899	0.03%
2021/02/19	8	36.48	10	36.88	37.35	-2	12,757	-0.02%
2021/02/18	9	35.76	6	35.75	36.45	3	12,566	0.02%
2021/02/17	10	35.25	4	35.64	35.25	6	12,409	0.05%
2021/02/05	5	34.30	4	34.60	34.35	1	12,224	0.01%
2021/02/04	2.2	34.00	0	0.00	34.00	2.2	12,219	0.02%
2021/02/03	3	34.27	0	0.00	34.35	3	12,306	0.02%
2021/02/02	4.7	34.83	4	34.85	34.70	0.7	12,344	0.01%
2021/02/01	0.3	33.70	0	0.00	33.65	0.3	12,206	0.00%
2021/01/28	5.1	34.54	0	0.00	34.50	5.1	12,056	0.04%
2021/01/27	5	35.88	5	35.63	35.25	0	11,987	0.00%
2021/01/26	2.4	35.49	0	0.00	35.00	2.4	11,917	0.02%
2021/01/25	5	36.33	2	36.40	36.30	3	11,730	0.03%
2021/01/22	0	0.00	3	36.88	37.25	-3	11,588	-0.03%
2021/01/21	2	36.98	11	36.70	37.10	-9	11,389	-0.08%
2021/01/20	5	36.11	7	37.06	35.70	-2	11,107	-0.02%
2021/01/19	4	37.73	11	37.27	37.05	-7	10,777	-0.06%
2021/01/18	10	36.20	8	36.03	36.35	2	10,311	0.02%
2021/01/15	9	35.98	3	36.23	35.55	6	10,167	0.06%
2021/01/14	2	35.80	1	36.50	36.30	1	9,987	0.01%
2021/01/13	3	36.45	5.8	36.23	36.40	-2.8	9,871	-0.03%
2021/01/12	12	36.00	26	36.12	35.80	-14	9,708	-0.14%
2021/01/11	1	35.15	3	35.37	35.65	-2	9,181	-0.02%
2021/01/08	1	35.20	1	35.70	35.10	0	9,041	0.00%
2021/01/07	2	35.38	2	35.23	35.25	0	8,917	0.00%
2021/01/06	15	34.69	8	35.16	34.45	7	8,790	0.08%
2021/01/05	7	34.89	7	34.61	34.85	0	8,607	0.00%
2021/01/04	0	0.00	1	34.50	34.70	-1	8,560	-0.01%
2020/12/31	1	34.30	0	0.00	34.35	1	8,526	0.01%
2020/12/30	20	34.70	0	0.00	34.70	20	8,473	0.24%
2020/12/29	3	35.30	2	35.08	35.00	1	8,439	0.01%
2020/12/28	0.5	34.50	0	0.00	34.50	0.5	8,260	0.01%
2020/12/25	5.5	34.37	0	0.00	34.40	5.5	8,197	0.07%
2020/12/24	1	33.70	1	33.85	34.05	0	8,103	0.00%
2020/12/23	4	33.40	36	33.55	33.50	-32	8,069	-0.40%
2020/12/22	6.5	34.37	1	34.50	33.50	5.5	8,055	0.07%
2020/12/21	5.7	34.04	6	34.17	34.35	-0.3	7,954	0.00%
2020/12/18	3	34.67	0	0.00	34.70	3	7,861	0.04%
2020/12/17	5	34.39	5	34.73	34.95	0	7,605	0.00%
2020/12/16	6.4	35.03	5	35.47	34.55	1.4	7,451	0.02%
2020/12/15	21	35.57	25	35.34	34.65	-4	7,247	-0.06%
2020/12/14	23.4	36.84	13	36.93	36.60	10.4	6,932	0.15%
2020/12/11	11	36.68	23	36.92	37.15	-12	6,728	-0.18%
2020/12/10	11.6	36.65	2	37.10	36.75	9.6	6,262	0.15%
2020/12/09	12	36.65	17	36.77	37.05	-5	6,067	-0.08%
2020/12/08	7	35.71	16	35.60	36.25	-9	5,772	-0.16%
2020/12/07	65	37.29	40	37.14	36.50	25	5,536	0.45%
2020/12/04	10	34.99	18	35.29	35.70	-8	4,719	-0.17%
2020/12/03	3	33.55	7	33.23	33.20	-4	3,957	-0.10%
2020/12/02	0	0.00	3	32.37	32.30	-3	3,599	-0.08%
2020/12/01	3	32.02	1	32.05	32.00	2	3,505	0.06%
2020/11/30	6	31.40	18	31.73	31.85	-12	3,431	-0.35%
2020/11/27	30	31.43	62	31.47	31.25	-32	3,315	-0.97%
2020/11/26	0.3	31.40	18	31.32	31.50	-17.7	3,295	-0.54%
2020/11/25	8	31.29	0	0.00	31.20	8	3,292	0.24%
2020/11/24	3	31.88	0	0.00	31.65	3	3,235	0.09%
2020/11/23	0.7	31.80	2	31.28	31.95	-1.3	3,045	-0.04%
2020/11/20	2	30.13	0	0.00	30.20	2	2,843	0.07%
2020/11/19	0	0.00	3	30.42	30.35	-3	2,834	-0.11%
2020/11/18	80	30.40	4	30.60	30.45	76	2,811	2.70%
2020/11/13	0	0.00	2	29.20	29.50	-2	2,841	-0.07%
2020/11/12	0	0.00	2	29.75	29.30	-2	2,825	-0.07%
2020/11/11	10	30.03	1	29.90	30.00	9	2,791	0.32%
2020/11/09	2	29.10	0	0.00	29.30	2	2,667	0.07%
2020/11/06	2	28.95	0	0.00	28.90	2	2,688	0.07%
2020/11/04	0	0.00	2	28.90	28.85	-2	2,722	-0.07%
2020/11/03	0	0.00	1	28.35	28.65	-1	2,729	-0.04%
2020/11/02	1	28.05	0	0.00	28.05	1	2,762	0.04%
2020/10/26	0	0.00	6	29.40	29.10	-6	2,885	-0.21%
2020/10/23	10	29.25	0	0.00	29.35	10	2,911	0.34%
2020/10/22	0	0.00	7	29.40	29.40	-7	2,968	-0.24%
2020/10/21	9	29.03	2	29.13	29.10	7	2,991	0.23%
2020/10/19	1	28.80	0	0.00	28.75	1	3,026	0.03%
2020/10/16	1	29.10	0	0.00	28.85	1	3,060	0.03%
2020/10/14	10	29.40	2	29.25	29.15	8	3,108	0.26%
2020/10/13	2	28.85	0	0.00	28.90	2	3,134	0.06%
2020/10/12	2	29.10	0	0.00	29.10	2	3,197	0.06%
2020/10/07	1	28.60	0	0.00	28.65	1	3,229	0.03%
2020/10/06	2	28.80	0	0.00	28.75	2	3,276	0.06%
2020/09/30	0	0.00	1	28.60	28.55	-1	3,383	-0.03%
2020/09/28	1	28.30	1	28.20	28.30	0	3,589	0.00%
2020/09/25	0	0.00	10	27.60	27.25	-10	3,869	-0.26%
2020/09/24	3	28.02	7	28.05	28.05	-4	4,006	-0.10%
2020/09/23	0	0.00	1	28.60	28.55	-1	4,036	-0.02%
2020/09/22	2	29.05	0	0.00	28.95	2	4,251	0.05%
2020/09/21	0	0.00	0.4	29.50	29.45	-0.4	4,412	-0.01%
2020/09/18	1	29.80	0	0.00	29.90	1	4,444	0.02%
2020/09/17	0	0.00	11	29.93	29.90	-11	4,521	-0.24%
2020/09/10	1	29.00	10	29.10	28.95	-9	4,959	-0.18%
2020/09/08	1	29.40	0	0.00	29.30	1	5,150	0.02%
2020/09/07	1	29.55	0	0.00	29.30	1	5,260	0.02%
2020/09/03	9	29.47	0	0.00	29.35	9	5,531	0.16%
2020/09/02	1	29.25	0	0.00	29.40	1	5,595	0.02%
2020/09/01	4	29.13	1	28.95	29.15	3	5,690	0.05%
2020/08/28	1	29.40	0	0.00	29.40	1	5,920	0.02%
2020/08/26	1	29.45	0	0.00	29.65	1	6,893	0.01%
2020/08/24	3	29.17	0	0.00	29.20	3	6,975	0.04%
2020/08/21	4	29.29	0	0.00	29.25	4	7,034	0.06%
2020/08/20	1	29.60	0	0.00	29.10	1	7,055	0.01%
2020/08/19	2	30.80	0	0.00	30.60	2	7,002	0.03%
2020/08/17	11	31.95	0	0.00	31.95	11	6,996	0.16%
2020/08/14	10	31.80	0	0.00	31.90	10	7,147	0.14%
2020/08/12	0	0.00	1	32.20	32.15	-1	7,191	-0.01%
2020/08/10	0	0.00	1	32.05	32.15	-1	7,257	-0.01%
2020/08/07	1	31.90	0	0.00	31.90	1	7,338	0.01%
2020/08/06	1	32.15	0	0.00	32.20	1	7,384	0.01%
2020/08/05	1	32.60	0	0.00	32.55	1	7,428	0.01%
2020/07/30	0	0.00	4	32.05	32.00	-4	8,114	-0.05%
2020/07/29	0	0.00	2	30.90	31.15	-2	8,296	-0.02%
2020/07/28	4	30.75	0	0.00	30.35	4	8,465	0.05%
2020/07/24	4	31.89	0	0.00	31.45	4	8,488	0.05%
2020/07/22	0	0.00	2	32.35	32.65	-2	8,636	-0.02%
2020/07/21	0	0.00	5	32.15	32.00	-5	8,655	-0.06%
2020/07/20	2	31.25	0	0.00	31.65	2	8,689	0.02%
2020/07/17	1	31.85	0	0.00	31.75	1	8,692	0.01%
2020/07/16	1	32.20	2	32.85	32.15	-1	8,729	-0.01%
2020/07/15	2	32.60	0	0.00	32.30	2	8,733	0.02%
2020/07/10	5	32.29	1	32.60	32.00	4	8,986	0.04%
2020/07/09	1	32.95	0	0.00	32.90	1	8,967	0.01%
2020/07/08	1	33.45	0	0.00	33.30	1	8,993	0.01%
2020/07/07	3	33.90	3	33.88	33.65	0	9,043	0.00%
2020/07/06	2	33.90	11	34.51	34.00	-9	9,022	-0.10%
2020/07/03	3	32.90	8	33.23	33.40	-5	8,798	-0.06%
2020/07/02	1	32.10	1	32.30	32.40	0	8,730	0.00%
2020/07/01	9	31.99	0	0.00	31.60	9	8,715	0.10%
2020/06/30	2	33.70	2.9	33.80	33.80	-0.9	8,505	-0.01%
2020/06/29	1	33.35	1	33.45	33.50	0	8,367	0.00%
2020/06/24	5	33.50	2	33.50	33.55	3	8,360	0.04%
2020/06/22	2	34.05	1	34.50	34.20	1	8,367	0.01%
2020/06/19	7	34.83	13	34.34	34.80	-6	8,473	-0.07%
2020/06/18	0	0.00	7	34.35	34.50	-7	8,355	-0.08%
2020/06/17	0	0.00	2	34.25	33.75	-2	8,233	-0.02%
2020/06/16	0	0.00	3	33.50	33.60	-3	8,204	-0.04%
2020/06/15	3	32.98	2	32.60	32.55	1	8,277	0.01%
2020/06/12	1	33.20	2	32.68	33.25	-1	8,262	-0.01%
2020/06/11	13	33.98	4	34.10	33.45	9	8,238	0.11%
2020/06/10	0	0.00	3	33.35	33.35	-3	8,093	-0.04%
2020/06/09	2	33.40	0	0.00	33.10	2	8,205	0.02%
2020/06/04	3	33.13	12	32.86	32.90	-9	8,829	-0.10%
2020/06/03	2	33.33	2	33.20	33.25	0	8,871	0.00%
2020/06/02	23	34.30	3	33.98	34.05	20	8,641	0.23%
2020/06/01	1	31.85	0	0.00	32.15	1	8,011	0.01%
2020/05/28	4	31.50	0	0.00	30.90	4	7,960	0.05%
2020/05/26	2	31.40	2	31.35	31.35	0	7,928	0.00%
2020/05/25	0	0.00	4	31.03	31.50	-4	7,894	-0.05%
2020/05/22	0	0.00	4	31.60	31.40	-4	7,883	-0.05%
2020/05/21	11	31.82	1	32.00	32.05	10	7,858	0.13%
2020/05/18	1	30.40	0	0.00	30.25	1	7,642	0.01%
2020/05/15	1	30.80	0	0.00	30.80	1	7,614	0.01%
2020/05/14	4	32.15	1	31.95	31.15	3	7,541	0.04%
2020/05/12	1	32.30	0	0.00	32.30	1	7,429	0.01%
2020/05/11	1	32.85	1	32.65	32.55	0	7,377	0.00%
2020/05/08	1	32.25	3	32.18	32.20	-2	7,245	-0.03%
2020/05/07	7	31.99	1	31.90	31.60	6	7,055	0.09%
2020/05/06	0	0.00	1	31.70	31.75	-1	6,778	-0.01%
2020/05/05	0	0.00	152	31.75	32.00	-152	6,687	-2.27%	大賣/鉅額交易
2020/05/04	0	0.00	2	31.40	31.50	-2	6,462	-0.03%
2020/04/30	2	30.70	0	0.00	30.70	2	6,301	0.03%
2020/04/28	1	30.10	0	0.00	30.10	1	6,275	0.02%
2020/04/27	2	30.38	2	30.45	30.35	0	6,328	0.00%
2020/04/24	0	0.00	104	29.24	29.30	-104	6,208	-1.68%	大賣/鉅額交易
2020/04/23	1	29.10	1	28.80	28.55	0	6,138	0.00%
2020/04/22	0	0.00	103	28.83	28.80	-103	6,075	-1.70%	大賣/鉅額交易
2020/04/21	1	28.60	0	0.00	28.60	1	6,050	0.02%
2020/04/17	1	29.00	1	29.45	29.00	0	5,936	0.00%
2020/04/15	3	29.38	0	0.00	29.60	3	5,868	0.05%
2020/04/13	2	27.85	103	28.04	27.90	-101	5,703	-1.77%	大賣/鉅額交易
2020/04/10	1	28.70	0	0.00	28.45	1	5,665	0.02%
2020/04/09	1	28.95	2	28.63	29.25	-1	5,567	-0.02%
2020/04/08	100	28.05	3	27.82	28.35	97	5,455	1.78%
2020/04/07	2	27.33	2	27.30	27.55	0	5,460	0.00%
2020/04/06	5	26.84	0	0.00	26.75	5	5,338	0.09%
2020/04/01	200	26.75	0	0.00	26.95	200	5,322	3.76%	大買/鉅額交易
2020/03/31	1	26.65	2	26.73	26.60	-1	5,317	-0.02%
2020/03/30	0	0.00	52	26.56	26.60	-52	5,286	-0.98%
2020/03/27	8	26.72	0	0.00	26.15	8	5,279	0.15%
2020/03/26	0	26.65	0	0.00	26.60	0	5,191	0.00%
2020/03/25	0	0.00	5	26.74	26.55	-5	5,159	-0.10%
2020/03/24	103	26.15	1	25.95	25.80	102	5,009	2.04%	大買/鉅額交易
2020/03/23	18	25.20	0	0.00	25.20	18	4,975	0.36%
2020/03/20	3	25.67	3	25.20	25.95	0	5,061	0.00%
2020/03/19	34	22.56	2	23.60	24.30	32	4,986	0.64%
2020/03/18	1	25.05	0	0.00	25.00	1	4,972	0.02%
2020/03/17	1	25.35	0	0.00	25.45	1	4,949	0.02%
2020/03/16	32	25.75	0	0.00	25.50	32	4,935	0.65%
2020/03/13	20	26.65	8	25.96	26.95	12	4,851	0.25%
2020/03/12	1	28.75	2	28.80	28.10	-1	4,697	-0.02%
2020/03/11	14	31.12	0	0.00	29.80	14	4,571	0.31%
2020/03/10	0	0.00	2	31.00	32.50	-2	4,266	-0.05%
2020/03/09	2	30.70	5	30.90	30.70	-3	4,076	-0.07%
2020/03/06	0	0.00	4	30.58	30.55	-4	3,927	-0.10%
2020/03/05	1	30.15	0	0.00	30.10	1	3,952	0.03%
2020/03/04	1	29.45	0	0.00	29.40	1	4,006	0.02%
2020/03/02	0	0.00	3	29.05	29.15	-3	4,070	-0.07%
2020/02/26	6	30.25	4	30.60	30.45	2	4,107	0.05%
2020/02/25	1	30.75	0	0.00	30.65	1	4,183	0.02%
2020/02/24	0	0.00	3	30.98	31.00	-3	4,323	-0.07%
2020/02/21	2	30.95	0	0.00	30.85	2	4,351	0.05%
2020/02/20	1	31.40	0	0.00	31.25	1	4,427	0.02%
2020/02/19	2	31.15	0	0.00	31.10	2	4,564	0.04%
2020/02/18	0	0.00	1	31.30	31.25	-1	4,850	-0.02%
2020/02/17	1	30.85	4	30.71	30.75	-3	5,074	-0.06%
2020/02/14	1	31.10	0	0.00	31.05	1	5,331	0.02%
2020/02/13	0	30.65	2	31.10	30.65	-2	5,861	-0.03%
2020/02/12	3	30.55	11	30.67	30.75	-8	6,180	-0.13%
2020/02/11	0	0.00	0.5	30.60	30.75	-0.5	7,164	-0.01%
2020/02/06	1	30.15	1	30.55	30.60	0	7,685	0.00%
2020/02/05	1	29.55	0	0.00	29.70	1	7,674	0.01%
2020/02/04	2	29.53	0.1	29.55	29.55	1.9	7,664	0.02%
2020/02/03	5	28.75	0	0.00	28.90	5	7,674	0.07%
2020/01/31	1	30.10	0	0.00	30.00	1	7,640	0.01%
2020/01/30	1	30.00	0	0.00	29.95	1	7,627	0.01%
2020/01/20	3	33.52	2	33.30	33.25	1	7,551	0.01%
2020/01/14	0	0.00	1	34.40	34.15	-1	7,714	-0.01%
2020/01/10	1	33.55	1	34.05	34.00	0	7,806	0.00%
2020/01/09	0	0.00	5	34.16	34.25	-5	7,821	-0.06%
2020/01/07	0	0.00	19	33.04	32.70	-19	7,993	-0.24%
2020/01/06	6	33.46	7	33.49	33.40	-1	8,007	-0.01%
2020/01/03	2	34.20	3	34.18	34.20	-1	8,018	-0.01%
2020/01/02	0	34.40	0	0.00	34.55	0	8,026	0.00%
2019/12/31	1	34.40	20	34.97	34.25	-19	8,043	-0.24%
2019/12/30	0	0.00	2	35.18	35.10	-2	7,973	-0.03%
2019/12/27	21	35.03	0	0.00	35.30	21	7,972	0.26%
2019/12/25	1	34.70	0	0.00	34.75	1	8,056	0.01%
2019/12/24	1	34.70	10	34.60	34.60	-9	8,197	-0.11%
2019/12/23	1	35.25	0	0.00	35.20	1	8,229	0.01%
2019/12/20	4	35.20	3	35.80	35.20	1	8,280	0.01%
2019/12/19	1	35.45	1	35.55	35.55	0	8,291	0.00%
2019/12/17	11	36.60	16	36.06	36.25	-5	8,288	-0.06%
2019/12/16	3	35.23	0	0.00	35.55	3	8,217	0.04%
2019/12/13	2	35.25	0	0.00	35.30	2	8,241	0.02%
2019/12/12	2	35.78	7	35.77	35.85	-5	8,124	-0.06%
2019/12/11	11	35.77	2	35.75	35.45	9	8,152	0.11%
2019/12/10	1	35.25	0	0.00	35.15	1	8,208	0.01%
2019/12/09	0	0.00	3	35.18	35.15	-3	8,308	-0.04%
2019/12/06	1	35.00	0	0.00	34.85	1	8,344	0.01%
2019/12/05	3	34.85	0	0.00	35.20	3	8,441	0.04%
2019/12/04	1	34.10	16	34.58	35.05	-15	8,507	-0.18%
2019/12/03	10	34.44	0	0.00	34.20	10	8,557	0.12%
2019/12/02	1	33.60	26	33.95	34.00	-25	8,711	-0.29%
2019/11/29	2	34.55	0	0.00	34.25	2	8,695	0.02%
2019/11/28	2	35.43	0	0.00	35.20	2	8,632	0.02%
2019/11/27	4	35.59	3	35.55	35.45	1	8,629	0.01%
2019/11/26	5	35.70	0	0.00	35.80	5	8,686	0.06%
2019/11/25	3	35.60	3	35.80	35.65	0	8,679	0.00%
2019/11/22	6	35.37	4	35.20	35.15	2	8,752	0.02%
2019/11/21	6	35.89	0	0.00	36.00	6	8,769	0.07%
2019/11/20	6	36.80	0	0.00	36.95	6	8,683	0.07%
2019/11/19	6	36.68	5	37.01	37.10	1	8,699	0.01%
2019/11/18	4	36.56	4	36.64	36.75	0	8,677	0.00%
2019/11/15	1	37.40	1	37.65	36.25	0	8,639	0.00%
2019/11/14	5	36.93	8	37.33	36.70	-3	8,431	-0.04%
2019/11/13	8	38.05	8.4	37.98	37.80	-0.4	8,297	0.00%
2019/11/12	28	37.50	20	37.64	38.00	8	8,142	0.10%
2019/11/11	5	35.77	13	35.71	35.95	-8	7,823	-0.10%
2019/11/08	25	34.79	11.4	35.18	35.80	13.6	7,792	0.17%
2019/11/07	7	32.41	139	33.24	33.40	-132	7,242	-1.82%	大賣/鉅額交易
2019/11/06	3	30.32	0	0.00	30.40	3	6,951	0.04%
2019/11/05	100	30.50	0	0.00	30.50	100	7,313	1.37%
2019/11/01	0	0.00	1	30.55	30.55	-1	7,566	-0.01%
2019/10/31	1	30.20	0	0.00	30.20	1	7,695	0.01%
2019/10/24	0	0.00	3	31.67	31.70	-3	8,071	-0.04%
2019/10/22	0.5	30.70	1	30.70	30.75	-0.5	8,168	-0.01%
2019/10/21	3.5	30.91	3	31.00	31.00	0.5	8,206	0.01%
2019/10/17	1	30.80	7	31.11	31.45	-6	8,213	-0.07%
2019/10/16	0.3	30.55	0	0.00	30.80	0.3	8,214	0.00%
2019/10/15	12	31.07	0	0.00	30.65	12	8,252	0.15%
2019/10/14	10	32.60	0	0.00	31.90	10	8,173	0.12%
2019/10/07	1	32.25	0	0.00	32.40	1	8,202	0.01%
2019/10/04	0	0.00	1	32.45	32.30	-1	8,180	-0.01%
2019/10/02	7	33.10	12	33.03	32.95	-5	8,198	-0.06%
2019/10/01	1	32.95	2	32.60	32.95	-1	8,163	-0.01%
2019/09/27	14	31.89	3	31.53	31.55	11	8,072	0.14%
2019/09/26	0	0.00	2	33.50	33.45	-2	7,933	-0.03%
2019/09/24	0	0.00	1	33.15	33.20	-1	7,911	-0.01%
2019/09/23	1	33.55	0	0.00	33.45	1	7,902	0.01%
2019/09/20	0	0.00	1	33.35	33.40	-1	7,900	-0.01%
2019/09/18	2	33.18	1	33.25	33.30	1	7,826	0.01%
2019/09/17	2	33.20	0	0.00	32.80	2	7,767	0.03%
2019/09/16	0	0.00	8	33.30	33.40	-8	7,735	-0.10%
2019/09/12	0	0.00	1	33.80	34.00	-1	7,669	-0.01%
2019/09/11	8	32.80	4	33.33	33.45	4	7,566	0.05%
2019/09/09	2	32.80	0	0.00	32.65	2	7,367	0.03%
2019/09/05	3	32.32	6	32.38	32.50	-3	7,044	-0.04%
2019/09/04	0	0.00	5	31.78	32.15	-5	6,853	-0.07%
2019/09/03	2	31.55	2	31.10	31.20	0	6,666	0.00%
2019/09/02	1	31.15	7	31.16	31.20	-6	6,637	-0.09%
2019/08/30	2	30.73	1	30.90	30.80	1	6,613	0.02%
2019/08/29	4	30.60	3	30.40	30.70	1	6,570	0.02%
2019/08/28	6	30.32	0	0.00	30.10	6	6,521	0.09%
2019/08/27	1	30.75	5	30.90	30.70	-4	6,492	-0.06%
2019/08/26	1	29.65	5	29.59	30.25	-4	6,376	-0.06%
2019/08/23	1	30.15	2	30.15	30.00	-1	6,289	-0.02%
2019/08/22	3	30.80	0	0.00	30.55	3	6,232	0.05%
2019/08/21	6	30.78	3	30.45	30.55	3	6,268	0.05%
2019/08/20	13	30.54	4	30.68	30.60	9	6,373	0.14%
2019/08/19	2	29.83	4	29.96	30.15	-2	6,273	-0.03%
2019/08/16	5	29.92	3	29.75	29.60	2	6,315	0.03%
2019/08/15	4	29.40	5	29.10	29.40	-1	6,208	-0.02%
2019/08/14	4	29.63	9	29.22	29.10	-5	6,132	-0.08%
2019/08/13	7	30.11	3	30.15	29.60	4	6,004	0.07%
2019/08/12	14	30.30	32	29.87	31.50	-18	5,745	-0.31%
2019/08/08	1	28.30	32.7	28.75	28.95	-31.7	5,320	-0.60%
2019/08/07	15	28.56	14	28.60	27.70	1	5,099	0.02%
2019/08/06	3	28.12	3	28.20	28.25	0	4,788	0.00%
2019/08/05	2	28.45	2	28.45	28.45	0	4,690	0.00%
2019/08/02	1	27.85	16	27.81	27.80	-15	4,576	-0.33%
2019/08/01	1	28.40	2	28.05	28.80	-1	4,498	-0.02%
2019/07/31	0	0.00	21	28.94	28.65	-21	4,485	-0.47%
2019/07/30	1	28.25	0	0.00	28.20	1	4,404	0.02%
2019/07/29	1	28.70	2	28.40	28.65	-1	4,356	-0.02%
2019/07/26	0	0.00	4	27.91	28.20	-4	4,290	-0.09%
2019/07/25	5	27.79	3.5	27.96	28.05	1.5	4,201	0.04%
2019/07/24	1	27.55	0	0.00	27.55	1	4,103	0.02%
2019/07/23	0	0.00	1	26.90	26.95	-1	4,053	-0.02%
2019/07/22	0	0.00	13	26.46	26.65	-13	3,997	-0.33%
2019/07/19	10	26.05	11	26.35	26.05	-1	3,961	-0.03%
2019/07/18	1	25.75	9	25.98	26.10	-8	3,956	-0.20%
2019/07/17	12	25.97	2	26.10	25.90	10	3,955	0.25%
2019/07/16	0	0.00	7	25.53	25.70	-7	3,920	-0.18%
2019/07/15	7	25.09	1	25.10	25.25	6	3,895	0.15%
2019/07/12	1	25.25	0	0.00	25.30	1	3,958	0.03%
2019/07/11	0	0.00	16	25.31	25.55	-16	3,970	-0.40%
2019/07/10	11	24.91	0	0.00	25.00	11	3,965	0.28%
2019/07/09	5	24.80	15	24.88	24.85	-10	4,023	-0.25%
2019/07/08	0	0.00	10	24.80	24.90	-10	4,155	-0.24%
2019/07/03	3	24.70	1	24.55	24.65	2	4,828	0.04%
2019/07/01	5	24.25	5	24.45	24.50	0	5,257	0.00%
2019/06/28	2	24.10	0	0.00	23.85	2	5,282	0.04%
2019/06/27	0	0.00	7	24.31	24.30	-7	5,388	-0.13%
2019/06/26	0	0.00	7	24.01	23.90	-7	5,414	-0.13%
2019/06/24	1	24.15	0	0.00	24.25	1	5,501	0.02%
2019/06/21	1	24.25	1	24.00	24.30	0	5,719	0.00%
2019/06/20	0	0.00	2	24.13	24.15	-2	5,828	-0.03%
2019/06/19	2	23.68	15	23.95	23.95	-13	6,047	-0.21%
2019/06/17	3	23.45	75	23.51	23.45	-72	6,867	-1.05%
2019/06/14	1	23.55	0	0.00	23.55	1	7,132	0.01%
2019/06/13	12	23.55	7	23.80	23.55	5	7,190	0.07%
2019/06/12	8	23.58	1	23.70	23.75	7	7,272	0.10%
2019/06/11	1	23.75	15	23.82	23.70	-14	7,374	-0.19%
2019/06/10	28	23.58	15	23.83	23.65	13	7,424	0.18%
2019/06/06	24	23.37	0	0.00	23.35	24	7,564	0.32%
2019/06/04	2	23.80	7	23.74	23.80	-5	8,110	-0.06%
2019/06/03	13	23.02	35	23.39	23.50	-22	8,206	-0.27%
2019/05/31	7	23.15	27	23.20	23.30	-20	8,267	-0.24%
2019/05/29	11	22.36	0	0.00	22.35	11	8,489	0.13%
2019/05/28	10	22.39	0	0.00	22.80	10	8,484	0.12%
2019/05/27	55	22.58	12	22.34	22.35	43	8,381	0.51%
2019/05/24	4	23.50	6	23.73	23.50	-2	8,241	-0.02%
2019/05/23	13	23.52	3	23.50	23.40	10	8,245	0.12%
2019/05/22	5	24.45	2	24.50	24.55	3	8,131	0.04%
2019/05/21	3	24.32	0	0.00	24.15	3	8,123	0.04%
2019/05/20	2	24.35	0	0.00	24.20	2	8,099	0.02%
2019/05/17	2	25.08	1	25.60	24.90	1	8,034	0.01%
2019/05/16	2	25.93	0	0.00	26.10	2	7,976	0.03%
2019/05/15	3	26.25	3	26.20	26.40	0	7,973	0.00%
2019/05/14	12	25.80	16	25.56	26.00	-4	8,024	-0.05%
2019/05/13	11	25.20	0	0.00	25.20	11	7,985	0.14%
2019/05/10	5	26.00	16	25.90	25.95	-11	7,966	-0.14%
2019/05/09	13	25.99	1	26.15	25.95	12	7,945	0.15%
2019/05/08	2	26.65	0	0.00	26.45	2	7,903	0.03%
2019/05/06	11	26.35	11	26.43	26.20	0	7,826	0.00%
2019/05/03	2	27.35	3	27.35	27.35	-1	7,787	-0.01%
2019/05/02	0	0.00	2	26.83	27.10	-2	7,744	-0.03%
2019/04/30	2	26.50	0	0.00	26.90	2	7,734	0.03%
2019/04/29	5	26.34	0	0.00	26.70	5	7,722	0.06%
2019/04/26	1	26.95	0	0.00	27.00	1	7,663	0.01%
2019/04/25	0	0.00	1	27.35	27.15	-1	7,644	-0.01%
2019/04/24	1.4	26.89	1	27.30	26.85	0.4	7,630	0.00%
2019/04/23	2	26.95	0	0.00	27.35	2	7,597	0.03%
2019/04/22	2	27.18	1	27.25	27.10	1	7,548	0.01%
2019/04/19	4	27.15	0	0.00	27.55	4	7,499	0.05%
2019/04/17	1	27.30	0	0.00	27.40	1	7,426	0.01%
2019/04/16	2	27.40	0.5	27.50	27.60	1.5	7,380	0.02%
2019/04/15	0	0.00	21	27.75	27.75	-21	7,365	-0.29%
2019/04/12	40	27.51	9	27.53	27.45	31	7,359	0.42%
2019/04/11	6	28.58	3	28.83	28.30	3	7,239	0.04%
2019/04/10	5	28.82	7	28.91	29.20	-2	7,017	-0.03%
2019/04/09	25	28.47	62	28.87	29.05	-37	6,887	-0.54%
2019/04/08	97	28.42	33	28.53	27.90	64	6,616	0.97%
2019/04/03	5	27.11	7	27.24	27.20	-2	6,382	-0.03%
2019/04/02	2	26.73	0	0.00	26.70	2	6,251	0.03%
2019/03/29	0	0.00	70	26.20	26.20	-70	6,052	-1.16%
2019/03/25	0	0.00	2	26.70	26.95	-2	5,894	-0.03%
2019/03/22	8	27.00	37	27.12	26.95	-29	5,890	-0.49%
2019/03/21	24	27.19	6	27.13	26.95	18	5,757	0.31%
2019/03/20	41	26.48	33	26.23	26.45	8	5,487	0.15%
2019/03/19	3	24.98	6	25.07	25.20	-3	5,169	-0.06%
2019/03/18	2	24.10	3	24.47	24.50	-1	4,987	-0.02%
2019/03/15	1	24.15	0	0.00	24.30	1	4,960	0.02%
2019/03/14	10	23.95	3	24.00	23.90	7	4,976	0.14%
2019/03/13	1	24.10	0	0.00	24.10	1	4,987	0.02%
2019/03/12	0	0.00	30.8	24.53	24.20	-30.8	5,001	-0.62%
2019/03/11	20	24.45	0	0.00	24.55	20	4,931	0.41%
2019/03/08	71	25.10	3	24.52	24.60	68	5,016	1.36%
2019/03/07	2	26.30	5	26.37	26.70	-3	4,585	-0.07%
2019/03/05	0	0.00	2	26.73	25.95	-2	4,473	-0.04%
2019/03/04	1	26.05	3	25.88	26.15	-2	4,406	-0.05%
2019/02/27	0	0.00	9	25.32	25.55	-9	4,320	-0.21%
2019/02/26	1	25.50	0	0.00	25.50	1	4,380	0.02%
2019/02/25	0	0.00	1	25.65	25.65	-1	4,400	-0.02%
2019/02/22	0	0.00	1	25.50	25.20	-1	4,471	-0.02%
2019/02/20	1	25.45	2	25.78	25.40	-1	4,740	-0.02%
2019/02/15	1	25.55	1	25.90	25.40	0	4,952	0.00%
2019/02/13	4	26.10	1	25.60	25.70	3	5,207	0.06%
2019/02/12	1	25.25	0	0.00	25.35	1	5,280	0.02%
2019/01/30	2	24.70	0	0.00	24.65	2	5,464	0.04%
2019/01/25	3	25.53	1.7	25.61	25.50	1.3	5,897	0.02%
2019/01/23	0	0.00	1	25.00	24.95	-1	6,037	-0.02%
2019/01/22	0	0.00	1	24.90	24.75	-1	6,241	-0.02%
2019/01/16	1	25.05	5	24.89	24.80	-4	6,763	-0.06%
2019/01/15	0	0.00	1	24.50	24.55	-1	6,861	-0.01%
2019/01/14	0	0.00	6	23.85	24.30	-6	6,976	-0.09%
2019/01/11	1	24.30	0	0.00	24.40	1	7,153	0.01%
2019/01/10	15	24.18	0	0.00	24.05	15	7,215	0.21%
2019/01/09	1	24.90	0	0.00	25.05	1	7,208	0.01%
2019/01/08	1	24.50	0	0.00	24.85	1	7,352	0.01%
2019/01/07	1	25.15	0	0.00	24.60	1	7,500	0.01%
2019/01/04	1	25.30	0	0.00	25.20	1	7,669	0.01%
2019/01/02	3	26.00	0	0.00	26.30	3	7,808	0.04%
2018/12/28	0	0.00	2	25.88	26.10	-2	7,853	-0.03%
2018/12/27	0	0.00	1	25.60	25.50	-1	7,899	-0.01%
2018/12/26	2.1	25.22	0	0.00	25.10	2.1	8,017	0.03%
2018/12/25	6	25.50	0	0.00	25.55	6	8,178	0.07%
2018/12/24	2	26.03	1	25.70	25.95	1	8,384	0.01%
2018/12/22	3	25.57	0	0.00	25.70	3	8,510	0.04%
2018/12/21	1	25.70	2	25.78	26.25	-1	8,660	-0.01%
2018/12/20	2	25.78	0	0.00	25.70	2	8,950	0.02%
2018/12/19	1	26.50	4	26.20	26.30	-3	9,065	-0.03%
2018/12/18	1.8	26.36	5	26.55	26.10	-3.2	9,068	-0.04%
2018/12/17	9	26.68	10	26.25	26.30	-1	9,002	-0.01%
2018/12/14	2	27.28	0	0.00	27.05	2	8,877	0.02%
2018/12/13	3	27.77	0	0.00	27.80	3	8,790	0.03%
2018/12/12	12	28.28	26.4	28.44	28.30	-14.4	8,790	-0.16%
2018/12/11	0	0.00	11	28.00	27.75	-11	8,667	-0.13%
2018/12/10	2	27.25	10	26.90	27.50	-8	8,747	-0.09%
2018/12/07	0	0.00	0.1	27.30	27.30	-0.1	8,732	0.00%
2018/12/06	3	27.02	8	27.70	27.60	-5	8,638	-0.06%
2018/12/05	7	27.64	0.4	27.45	27.45	6.6	8,530	0.08%
2018/12/04	20	28.20	0	0.00	28.20	20	8,440	0.24%
2018/12/03	1	28.60	1	28.70	28.05	0	8,336	0.00%
2018/11/30	0	0.00	2	27.28	27.30	-2	8,115	-0.02%
2018/11/29	0	0.00	3	26.97	26.70	-3	8,013	-0.04%
2018/11/28	13	26.90	0	0.00	26.65	13	7,944	0.16%
2018/11/27	0	0.00	6	26.85	26.85	-6	7,892	-0.08%
2018/11/26	1	25.65	0	0.00	25.80	1	7,782	0.01%
2018/11/23	0.2	25.70	1.7	25.52	25.70	-1.5	7,765	-0.02%
2018/11/22	6	26.22	1	26.90	26.20	5	7,691	0.07%
2018/11/20	2	26.90	1	27.00	26.55	1	7,541	0.01%
2018/11/19	0	0.00	3	26.62	26.75	-3	7,343	-0.04%
2018/11/16	7	26.76	0	0.00	26.20	7	7,267	0.10%
2018/11/15	0.2	26.65	0.8	26.65	26.90	-0.7	7,149	-0.01%
2018/11/14	2.8	26.76	1	27.00	26.70	1.8	7,168	0.02%
2018/11/13	5	27.05	7	27.19	27.20	-2	7,135	-0.03%
2018/11/12	0	0.00	0.9	26.50	26.80	-0.9	7,010	-0.01%
2018/11/09	2	25.83	1.1	26.18	26.15	0.9	6,859	0.01%
2018/11/08	2	25.90	12	26.13	25.80	-10	6,755	-0.15%
2018/11/07	2	25.08	0	0.00	25.40	2	6,632	0.03%
2018/11/06	0	0.00	2.1	25.53	25.25	-2.1	6,595	-0.03%
2018/11/05	1	24.50	5.2	24.71	25.10	-4.2	6,425	-0.07%
2018/11/02	4.2	24.35	10	24.60	24.60	-5.8	6,305	-0.09%
2018/11/01	0	0.00	9.1	23.32	23.45	-9.1	6,071	-0.15%
2018/10/31	0	0.00	2.4	21.06	21.35	-2.4	5,914	-0.04%
2018/10/30	13	20.38	100	20.76	20.20	-87	5,841	-1.49%
2018/10/29	0	0.00	0.1	22.35	22.35	-0.1	5,637	0.00%
2018/10/26	103.3	23.01	0	0.00	23.35	103.3	5,586	1.85%	大買/鉅額交易
2018/10/17	1	23.35	0	0.00	23.50	1	5,384	0.02%
2018/10/16	10	22.65	2	23.48	22.85	8	5,212	0.15%
2018/10/15	3	23.78	2	24.00	23.60	1	5,116	0.02%
2018/10/12	1	23.00	3	23.65	23.50	-2	5,047	-0.04%
2018/10/11	1	22.10	0	0.00	22.50	1	4,911	0.02%
2018/10/08	10	23.25	10	23.15	23.25	0	4,622	0.00%
2018/10/05	8	22.86	4	22.79	22.60	4	4,572	0.09%
2018/10/04	4	24.14	4	24.05	24.10	0	4,445	0.00%
2018/10/03	6	23.98	16	24.03	24.25	-10	4,271	-0.23%
2018/10/02	0	0.00	1	24.25	23.65	-1	4,050	-0.02%
2018/09/28	2	23.70	8	23.53	23.65	-6	3,853	-0.16%
2018/09/27	0	0.00	20.2	23.20	23.50	-20.2	3,837	-0.53%
2018/09/26	0	0.00	7	23.99	23.45	-7	3,783	-0.19%
2018/09/25	2	23.78	7	23.91	23.90	-5	3,659	-0.14%
2018/09/21	0	0.00	9	23.27	23.40	-9	3,469	-0.26%
2018/09/20	2	22.90	5	23.00	22.85	-3	3,252	-0.09%
2018/09/19	2	22.90	1	22.85	22.85	1	3,122	0.03%
2018/09/18	1	22.40	7	22.69	22.60	-6	3,030	-0.20%
2018/09/17	0	0.00	6	21.18	21.90	-6	2,783	-0.22%
2018/09/14	0	0.00	8	20.49	20.35	-8	2,841	-0.28%
2018/09/13	0	0.00	1	20.00	20.05	-1	3,146	-0.03%
2018/09/10	5	20.57	0	0.00	20.15	5	3,271	0.15%
2018/09/07	5	20.86	0	0.00	20.85	5	3,315	0.15%
2018/09/06	2	21.60	6	21.77	21.60	-4	3,284	-0.12%
2018/09/05	0	0.00	3	21.10	21.15	-3	3,148	-0.10%
2018/08/31	0	0.00	1	21.05	21.05	-1	3,319	-0.03%
2018/08/21	0	0.00	1	21.10	21.05	-1	3,919	-0.03%
2018/08/20	1	21.00	4	21.10	20.95	-3	3,938	-0.08%
2018/08/17	1	21.50	0	0.00	21.00	1	4,022	0.02%
2018/08/16	3	21.18	0	0.00	21.25	3	4,048	0.07%
2018/08/15	9	21.49	0	0.00	21.40	9	4,052	0.22%
2018/08/13	7	22.24	0	0.00	21.75	7	4,299	0.16%
2018/08/10	1	22.85	0	0.00	22.60	1	4,250	0.02%
2018/08/07	0	0.00	5	23.25	23.25	-5	4,288	-0.12%
2018/08/06	0.2	23.15	3	23.20	23.00	-2.8	4,307	-0.07%
2018/08/03	1	22.65	0	0.00	22.70	1	4,332	0.02%
2018/08/02	1	22.45	0	0.00	22.15	1	4,343	0.02%
2018/07/20	2	22.90	0.1	22.50	22.45	1.9	5,025	0.04%
2018/07/12	0	0.00	2	22.55	22.35	-2	5,446	-0.04%
2018/07/05	9	21.43	0	0.00	21.30	9	5,561	0.16%
2018/07/04	4	22.40	2	22.10	22.15	2	5,542	0.04%
2018/07/03	3	22.72	0	0.00	22.55	3	5,535	0.05%
2018/06/29	2	23.35	3	23.33	23.05	-1	5,572	-0.02%
2018/06/28	2	23.10	4	23.10	23.05	-2	5,562	-0.04%
2018/06/27	2	23.35	0.2	23.45	23.30	1.8	5,630	0.03%
2018/06/25	10	23.77	0	0.00	23.55	10	5,702	0.18%
2018/06/22	2	22.67	12	24.21	24.80	-10	5,558	-0.18%
2018/06/21	0	0.00	21	22.25	23.00	-21	5,293	-0.40%
2018/06/20	5	22.12	0	0.00	22.15	5	5,330	0.09%
2018/06/19	2	22.50	0	0.00	22.85	2	5,356	0.04%
2018/06/15	0	0.00	2	23.10	23.20	-2	5,359	-0.04%
2018/06/12	0	0.00	3	23.45	23.00	-3	5,734	-0.05%
2018/06/08	3	22.85	0	0.00	22.85	3	5,676	0.05%
2018/06/05	0	0.00	10	22.48	22.20	-10	5,765	-0.17%
2018/06/04	0	0.00	1	22.00	21.95	-1	5,680	-0.02%
2018/06/01	1	21.90	1	21.90	21.80	0	5,661	0.00%
2018/05/31	0	0.00	1	22.00	22.00	-1	5,661	-0.02%
2018/05/30	1	21.95	4	22.15	22.00	-3	5,602	-0.05%
2018/05/29	3	22.15	0	0.00	22.20	3	5,563	0.05%
2018/05/28	0	21.75	2	21.83	21.75	-2	5,515	-0.04%
2018/05/25	7	21.46	2	21.90	21.70	5	5,514	0.09%
2018/05/24	1	21.75	3	21.75	21.70	-2	5,436	-0.04%
2018/05/23	2.1	21.59	0	0.00	21.35	2.1	5,424	0.04%
2018/05/22	2	21.85	0	0.00	21.60	2	5,416	0.04%
2018/05/17	4	20.83	0	0.00	20.75	4	5,240	0.08%
2018/05/16	2	21.15	0	0.00	21.00	2	5,247	0.04%
2018/05/14	1	21.40	0	0.00	21.40	1	5,442	0.02%
2018/05/11	0	0.00	1	21.90	21.75	-1	5,436	-0.02%
2018/05/10	0	0.00	1	22.30	22.30	-1	5,382	-0.02%
2018/05/09	1	21.85	2	21.95	22.25	-1	5,354	-0.02%
2018/05/08	1	21.95	0	0.00	22.05	1	5,160	0.02%
2018/05/04	2	21.25	0	0.00	21.00	2	5,025	0.04%
2018/04/27	1	20.40	0	0.00	20.35	1	5,081	0.02%
2018/04/25	13	20.04	10	20.18	20.55	3	5,055	0.06%
2018/04/24	11	21.02	0	0.00	20.95	11	4,979	0.22%
2018/04/23	1	22.10	0	0.00	22.05	1	4,942	0.02%
2018/04/20	5	22.05	0	0.00	22.05	5	5,095	0.10%
2018/04/19	6	22.22	0	0.00	22.30	6	5,031	0.12%
2018/04/17	7	22.78	0	0.00	22.70	7	4,968	0.14%
2018/04/13	6	23.14	0	0.00	23.10	6	4,987	0.12%
2018/04/12	5	23.35	0	0.00	23.40	5	4,968	0.10%
2018/04/09	2	23.85	0	0.00	23.55	2	5,137	0.04%
2018/04/03	0.1	24.00	0	0.00	23.85	0.1	5,145	0.00%
2018/04/02	1	23.85	5	24.45	23.85	-4	5,155	-0.08%
2018/03/30	0	0.00	5	23.76	23.85	-5	5,157	-0.10%
2018/03/29	9	23.09	0	0.00	23.05	9	5,105	0.18%
2018/03/28	1	23.35	2	23.75	23.30	-1	4,980	-0.02%
2018/03/27	16	23.55	0	0.00	23.50	16	4,916	0.33%
2018/03/26	6	23.36	0	0.00	23.40	6	4,863	0.12%
2018/03/23	23	23.58	0	0.00	23.70	23	4,814	0.48%
2018/03/22	7	24.66	32	24.53	24.35	-25	4,761	-0.53%
2018/03/21	1	24.80	20	24.84	24.65	-19	4,805	-0.40%
2018/03/20	6	24.73	0	0.00	24.85	6	5,135	0.12%
2018/03/19	6	25.07	0	0.00	25.05	6	5,212	0.12%
2018/03/16	2	26.10	2	25.93	25.70	0	5,125	0.00%
2018/03/15	5	25.90	0	0.00	25.80	5	4,877	0.10%
2018/03/13	13	26.50	0	0.00	26.20	13	5,199	0.25%
2018/03/12	0	0.00	5	26.40	26.50	-5	5,211	-0.10%
2018/03/07	6	25.19	20	25.15	25.15	-14	5,552	-0.25%
2018/02/26	0	0.00	1	25.25	25.10	-1	6,422	-0.02%
2018/02/23	3	25.08	1	25.00	25.10	2	6,483	0.03%
2018/02/22	0	0.00	5	24.65	24.75	-5	6,560	-0.08%
2018/02/12	1	23.50	28	23.47	23.50	-27	6,677	-0.40%
2018/02/09	2	22.80	1	23.65	23.80	1	6,734	0.01%
2018/02/08	3	24.57	0	0.00	24.30	3	6,911	0.04%
2018/02/07	1	24.50	61	24.45	24.50	-60	7,146	-0.84%
2018/02/06	42	23.64	16	23.57	23.75	26	7,212	0.36%
2018/02/05	7	26.00	0	0.00	26.15	7	7,178	0.10%
2018/01/31	3	26.65	0.1	26.70	26.65	2.9	7,576	0.04%
2018/01/30	1.1	26.86	0	0.00	26.90	1.1	7,702	0.01%
2018/01/26	1	26.85	0.1	26.70	26.55	0.9	8,327	0.01%
2018/01/24	5	26.90	1	27.05	26.90	4	8,492	0.05%
2018/01/23	6	26.73	0	0.00	26.85	6	8,528	0.07%
2018/01/22	25	26.85	0	0.00	26.75	25	8,664	0.29%
2018/01/19	10	26.95	1	27.05	26.90	9	8,949	0.10%
2018/01/17	4	27.11	0	0.00	27.05	4	9,505	0.04%
2018/01/16	0.2	27.45	2	27.08	27.30	-1.9	9,568	-0.02%
2018/01/12	1	26.35	0	0.00	26.25	1	9,622	0.01%
2018/01/11	10	26.15	0	0.00	26.10	10	9,681	0.10%
2018/01/10	20	26.18	0	0.00	26.05	20	9,769	0.20%
2018/01/09	35	26.75	1	26.75	26.75	34	9,912	0.34%
2018/01/05	0	0.00	2	27.10	26.90	-2	10,569	-0.02%
2018/01/04	1	27.10	6	27.03	27.05	-5	10,909	-0.05%
2018/01/03	1	26.70	1	26.80	26.65	0	11,278	0.00%
2018/01/02	2	26.70	0	0.00	26.40	2	12,507	0.02%