南茂 (8150)-美好-蘆洲券商分點個股進出

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(已收盤)

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

南茂 (8150)籌碼相關－美好-蘆洲券商分點個股進出

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

美好-蘆洲券商分點個股進出
美好-蘆洲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
2024/11/22	0	32.35	3	32.35	32.20	-3	2,805	-0.11%
2024/11/21	2	31.90	2	32.05	31.95	0	2,833	0.00%
2024/11/20	1	31.90	1	32.20	32.05	0	2,856	0.00%
2024/11/19	0	0.00	1	32.30	32.35	-1	2,870	-0.03%
2024/11/15	1	32.25	0	0.00	32.30	1	2,895	0.03%
2024/11/14	9	31.86	9	31.93	32.00	0	2,932	0.00%
2024/11/13	6	32.45	3.2	31.68	31.65	2.8	2,932	0.09%
2024/11/12	0	0.00	1	32.80	32.95	-1	2,918	-0.03%
2024/11/11	5	33.22	4	33.30	33.45	1	2,900	0.03%
2024/11/08	2	34.05	0	34.30	33.85	2	2,864	0.07%
2024/11/07	7	34.61	2	34.88	34.90	5	2,796	0.18%
2024/11/06	15	34.53	10	34.60	34.60	5	2,771	0.18%
2024/11/04	0	0.00	5	35.80	35.95	-5	2,712	-0.18%
2024/10/30	0	0.00	1	35.65	35.60	-1	2,758	-0.04%
2024/10/29	1	35.25	0	0.00	35.35	1	2,770	0.04%
2024/10/28	1	36.10	0	0.00	36.00	1	2,765	0.04%
2024/10/25	0	0.00	1	35.95	36.30	-1	2,773	-0.04%
2024/10/24	1	36.30	1	36.05	36.00	0	2,791	0.00%
2024/10/23	10	36.51	0	0.00	36.50	10	2,801	0.36%
2024/10/21	0	0.00	3	36.55	36.60	-3	2,836	-0.11%
2024/10/18	27	36.20	0	0.00	36.30	27	2,888	0.93%
2024/10/17	4	36.68	1	36.50	36.45	3	2,902	0.10%
2024/10/15	1	36.75	0	0.00	36.20	1	2,876	0.03%
2024/10/14	2	36.30	0	0.00	36.45	2	2,879	0.07%
2024/10/11	3	36.60	0	0.00	36.65	3	2,874	0.10%
2024/10/08	2	37.50	0	0.00	37.50	2	2,848	0.07%
2024/10/04	0	0.00	3	37.68	37.30	-3	2,893	-0.10%
2024/09/30	2	37.83	1	37.50	37.50	1	2,910	0.03%
2024/09/27	9	37.86	68	37.92	37.65	-59	2,871	-2.05%
2024/09/26	0	0.00	5	37.50	36.95	-5	2,719	-0.18%
2024/09/25	22	37.04	1	37.40	36.90	21	2,712	0.77%
2024/09/24	30	36.75	0	0.00	36.65	30	2,734	1.10%
2024/09/23	36	37.09	0	0.00	37.05	36	2,791	1.29%
2024/09/20	1	37.30	10	37.50	37.00	-9	2,816	-0.32%
2024/09/19	21	36.74	0	0.00	37.00	21	2,779	0.76%
2024/09/18	13	37.22	0	0.00	36.80	13	2,802	0.46%
2024/09/16	2	37.23	2	36.95	37.20	0	2,847	0.00%
2024/09/13	20	36.85	0	0.00	36.75	20	2,872	0.70%
2024/09/12	2	36.30	0	0.00	36.20	2	2,869	0.07%
2024/09/11	0	0.00	2	35.83	36.05	-2	2,864	-0.07%
2024/09/10	8	35.83	5	35.11	35.05	3	2,860	0.10%
2024/09/09	2	35.50	4	35.83	36.30	-2	2,837	-0.07%
2024/09/06	2	35.98	0	0.00	36.10	2	2,845	0.07%
2024/09/05	1	36.30	0	0.00	36.05	1	2,823	0.04%
2024/09/04	14	36.72	0	0.00	36.45	14	2,795	0.50%
2024/09/03	12	38.64	0	0.00	38.10	12	2,711	0.44%
2024/09/02	0	0.00	2	38.68	38.50	-2	2,692	-0.07%
2024/08/30	1	38.20	2	38.28	38.15	-1	2,645	-0.04%
2024/08/29	0	0.00	1	37.65	37.55	-1	2,606	-0.04%
2024/08/28	1	37.45	0	0.00	37.40	1	2,601	0.04%
2024/08/27	1	37.35	1	37.65	37.55	0	2,645	0.00%
2024/08/26	2	37.75	2	37.90	37.50	0	2,706	0.00%
2024/08/23	3	37.08	0	0.00	37.30	3	2,709	0.11%
2024/08/22	2	37.65	2	37.80	37.50	0	2,694	0.00%
2024/08/21	6	37.70	6	37.46	37.35	0	2,710	0.00%
2024/08/20	9	37.44	6	37.66	37.50	3	2,728	0.11%
2024/08/19	2	37.45	1	37.35	37.30	1	2,843	0.04%
2024/08/16	2	38.20	0	0.00	37.55	2	2,953	0.07%
2024/08/15	6	37.93	1	37.75	37.75	5	3,026	0.17%
2024/08/14	28	38.46	2	38.45	38.15	26	3,124	0.83%
2024/08/13	1	39.40	0	0.00	39.95	1	3,101	0.03%
2024/08/12	1	38.60	2	38.80	38.95	-1	3,109	-0.03%
2024/08/09	0	0.00	2	37.73	37.60	-2	3,143	-0.06%
2024/08/08	2	37.10	0	0.00	37.15	2	3,176	0.06%
2024/08/07	0	0.00	2	37.70	37.85	-2	3,231	-0.06%
2024/08/06	2	36.25	0	0.00	36.40	2	3,342	0.06%
2024/08/05	1	36.50	1	35.90	36.15	0	3,353	0.00%
2024/08/02	2	39.68	0	0.00	39.55	2	3,345	0.06%
2024/08/01	0	0.00	3	40.23	40.50	-3	3,370	-0.09%
2024/07/31	0	0.00	1	39.80	39.45	-1	3,373	-0.03%
2024/07/30	2	39.70	0	0.00	39.80	2	3,381	0.06%
2024/07/29	3	40.53	2	39.75	39.75	1	3,385	0.03%
2024/07/26	0	0.00	2	39.95	40.65	-2	3,396	-0.06%
2024/07/23	0	0.00	1	40.75	40.90	-1	3,389	-0.03%
2024/07/22	5	40.05	0	0.00	40.30	5	3,380	0.15%
2024/07/19	1	41.85	1	42.60	41.70	0	3,360	0.00%
2024/07/17	4	42.95	0	0.00	42.85	4	3,338	0.12%
2024/07/15	5	43.20	0	0.00	42.80	5	3,404	0.15%
2024/07/12	2	43.55	11	43.64	43.60	-9	3,397	-0.26%
2024/07/11	1	43.25	6	43.51	43.60	-5	3,408	-0.15%
2024/07/10	0	0.00	22	43.41	43.60	-22	3,445	-0.64%
2024/07/09	33	42.81	1	42.70	42.55	32	3,446	0.93%
2024/07/08	1	43.60	2	43.65	43.65	-1	3,443	-0.03%
2024/07/05	8	42.88	3	43.18	43.30	5	3,427	0.15%
2024/07/04	21	42.80	1	43.10	42.85	20	3,451	0.58%
2024/07/03	1	42.65	0	0.00	42.90	1	3,462	0.03%
2024/07/02	1	42.35	0	0.00	42.50	1	3,508	0.03%
2024/07/01	3	42.98	1	43.00	42.50	2	3,536	0.06%
2024/06/28	3	42.52	0	0.00	42.90	3	3,547	0.08%
2024/06/27	6	42.65	5	42.43	42.75	1	3,538	0.03%
2024/06/26	0	0.00	2	45.30	45.00	-2	3,703	-0.05%
2024/06/25	2	44.70	0	0.00	45.35	2	3,904	0.05%
2024/06/24	3	45.30	30	45.40	45.10	-27	4,004	-0.67%
2024/06/21	0	0.00	96	45.51	45.70	-96	4,069	-2.36%
2024/06/20	1	44.80	55	45.04	45.20	-54	4,104	-1.32%
2024/06/19	11	44.89	1.1	44.86	44.70	9.9	4,190	0.24%
2024/06/18	1	44.65	0	0.00	44.75	1	4,285	0.02%
2024/06/17	2	44.83	3	44.87	44.60	-1	4,526	-0.02%
2024/06/14	3	44.60	0	0.00	44.80	3	4,602	0.07%
2024/06/13	0	0.00	1	44.60	44.40	-1	4,615	-0.02%
2024/06/11	15	43.70	1	44.30	43.50	14	4,700	0.30%
2024/06/06	10	43.85	0	0.00	43.75	10	4,823	0.21%
2024/06/05	0	0.00	1	43.95	43.90	-1	4,865	-0.02%
2024/06/04	1	44.20	1	44.10	44.10	0	4,970	0.00%
2024/06/03	11	44.15	1	44.25	44.30	10	5,068	0.20%
2024/05/31	15	44.72	3.1	44.82	44.20	11.9	5,162	0.23%
2024/05/30	10	45.10	1	45.65	45.05	9	5,156	0.17%
2024/05/29	0	0.00	21	45.15	45.20	-21	5,212	-0.40%
2024/05/28	0	0.00	2	44.75	45.00	-2	5,242	-0.04%
2024/05/27	19	44.34	1	44.65	44.25	18	5,296	0.34%
2024/05/24	11.1	44.04	0	0.00	44.15	11.1	5,285	0.21%
2024/05/23	104	44.61	0	0.00	44.35	104	5,255	1.98%	大買/鉅額交易
2024/05/22	0.1	45.10	9	44.95	45.75	-8.9	5,202	-0.17%
2024/05/21	9	43.90	36	44.38	44.65	-27	5,130	-0.53%
2024/05/20	36	43.47	25	44.09	43.85	11	5,027	0.22%
2024/05/17	30	43.24	0	0.00	43.20	30	4,908	0.61%
2024/05/16	10	43.55	1	43.60	43.65	9	4,821	0.19%
2024/05/15	1	43.65	1	43.80	43.45	0	4,826	0.00%
2024/05/13	3	43.13	2	42.90	42.90	1	4,828	0.02%
2024/05/10	5	43.56	0	0.00	43.40	5	4,785	0.10%
2024/05/09	3	45.28	0	0.00	45.20	3	4,670	0.06%
2024/05/06	0	0.00	1	45.30	45.40	-1	4,562	-0.02%
2024/04/30	1	46.25	1	45.90	45.90	0	4,527	0.00%
2024/04/29	0	0.00	1	47.05	47.00	-1	4,522	-0.02%
2024/04/26	0	0.00	3	46.55	46.60	-3	4,558	-0.07%
2024/04/25	2	46.55	0	0.00	46.20	2	4,678	0.04%
2024/04/24	0	0.00	2	46.88	47.30	-2	4,678	-0.04%
2024/04/23	0	0.00	1	45.50	45.85	-1	4,714	-0.02%
2024/04/22	3	45.12	1	45.05	45.35	2	4,707	0.04%
2024/04/19	2	45.25	5	45.95	45.65	-3	4,735	-0.06%
2024/04/18	2	46.83	2	47.00	46.85	0	4,811	0.00%
2024/04/16	0	0.00	3	46.75	46.85	-3	4,932	-0.06%
2024/04/15	0	0.00	6	48.10	48.10	-6	4,881	-0.12%
2024/04/12	1	48.90	0	0.00	48.70	1	4,891	0.02%
2024/04/10	1	48.55	20	48.60	48.75	-19	4,843	-0.39%
2024/04/09	1	48.65	0	0.00	48.85	1	4,812	0.02%
2024/04/08	1	48.50	0	0.00	48.65	1	4,773	0.02%
2024/04/02	2	49.33	0	0.00	49.25	2	4,707	0.04%
2024/04/01	10	49.37	2	49.38	49.35	8	4,709	0.17%
2024/03/29	5	49.98	4	50.53	50.00	1	4,671	0.02%
2024/03/28	10	51.14	3	51.80	51.00	7	4,426	0.16%
2024/03/27	3	48.63	5	49.75	50.70	-2	4,216	-0.05%
2024/03/25	3	49.60	2	49.70	49.95	1	4,057	0.02%
2024/03/22	2	50.75	4	50.60	50.90	-2	4,012	-0.05%
2024/03/21	1	50.30	0	0.00	51.00	1	3,964	0.03%
2024/03/20	5	51.80	15	51.76	50.10	-10	3,935	-0.25%
2024/03/19	0	0.00	5	49.86	49.75	-5	3,747	-0.13%
2024/03/14	1	47.15	1	47.75	47.55	0	3,703	0.00%
2024/03/13	3	48.35	3	48.60	48.50	0	3,701	0.00%
2024/03/12	1	47.70	5.5	48.16	48.10	-4.5	3,660	-0.12%
2024/03/11	4	46.90	2	47.40	46.90	2	3,618	0.06%
2024/03/08	0	0.00	12	47.64	46.90	-12	3,605	-0.33%
2024/03/07	3	45.60	6.3	47.06	47.15	-3.3	3,582	-0.09%
2024/03/06	7	46.27	12.1	46.29	46.65	-5.1	3,501	-0.15%
2024/03/05	1	45.10	0	0.00	45.10	1	3,439	0.03%
2024/03/04	5	45.30	5	45.27	45.10	0	3,411	0.00%
2024/03/01	8	44.12	0	0.00	43.95	8	3,303	0.24%
2024/02/29	0	0.00	1.2	43.93	44.10	-1.2	3,258	-0.04%
2024/02/27	1	43.55	0	0.00	43.65	1	3,193	0.03%
2024/02/26	0	0.00	2	43.33	43.45	-2	3,173	-0.06%
2024/02/23	1	43.10	14	43.46	43.25	-13	3,197	-0.41%
2024/02/22	0	0.00	19	43.54	44.00	-19	3,140	-0.60%
2024/02/21	31	43.23	1	43.15	43.15	30	3,103	0.97%
2024/02/19	2	43.55	0	0.00	43.60	2	3,098	0.06%
2024/02/15	0	0.00	11	43.34	43.65	-11	3,104	-0.35%
2024/02/01	10	42.40	0	0.00	42.25	10	3,111	0.32%
2024/01/29	5	42.15	0	0.00	42.25	5	3,291	0.15%
2024/01/23	1	43.50	0	0.00	43.10	1	3,637	0.03%
2024/01/22	0	0.00	5	44.00	43.95	-5	3,630	-0.14%
2024/01/19	3	43.93	9.1	43.63	43.70	-6.1	3,632	-0.17%
2024/01/18	1	42.35	2	42.65	42.95	-1	3,565	-0.03%
2024/01/17	0	0.00	3	43.07	43.00	-3	3,746	-0.08%
2024/01/12	3	43.12	1	42.90	42.80	2	4,073	0.05%
2024/01/11	5	43.50	8	43.31	43.50	-3	3,950	-0.08%
2024/01/10	0	0.00	3	41.97	41.85	-3	3,866	-0.08%
2024/01/08	1	41.40	3	41.10	41.15	-2	3,859	-0.05%
2024/01/05	2	41.90	0	0.00	41.40	2	3,859	0.05%
2024/01/04	1	41.95	0	0.00	42.10	1	3,845	0.03%
2023/12/27	0	0.00	4	43.45	43.70	-4	3,799	-0.11%
2023/12/25	1	42.60	5	42.58	42.40	-4	3,750	-0.11%
2023/12/22	3	43.15	0	0.00	42.45	3	3,743	0.08%
2023/12/21	0	0.00	2	42.45	42.45	-2	3,729	-0.05%
2023/12/20	1	42.50	0	0.00	42.45	1	3,712	0.03%
2023/12/19	0	0.00	10	42.55	42.90	-10	3,654	-0.27%
2023/12/18	1	43.80	67	43.96	43.70	-66	3,609	-1.83%
2023/12/15	1.7	43.72	1	43.55	43.10	0.7	3,550	0.02%
2023/12/14	0.3	43.40	50	43.50	43.35	-49.7	3,466	-1.43%
2023/12/12	1	42.90	0	0.00	42.45	1	3,348	0.03%
2023/12/08	0	0.00	85	42.46	42.45	-85	3,282	-2.59%
2023/12/07	8	41.99	8	41.88	41.75	0	3,220	0.00%
2023/12/05	0	0.00	1	41.75	41.85	-1	3,206	-0.03%
2023/12/04	1	42.00	5	42.05	42.00	-4	3,208	-0.12%
2023/12/01	0	0.00	1	41.15	41.10	-1	3,234	-0.03%
2023/11/29	2	40.30	16	40.45	40.35	-14	3,166	-0.44%
2023/11/28	0	0.00	22	40.13	40.20	-22	3,156	-0.70%
2023/11/27	2	39.85	0	0.00	39.55	2	3,157	0.06%
2023/11/24	0	0.00	5	39.47	39.40	-5	3,174	-0.16%
2023/11/22	0	0.00	1	39.75	39.85	-1	3,338	-0.03%
2023/11/21	1	39.45	2.2	39.45	39.50	-1.2	3,305	-0.04%
2023/11/20	0	0.00	2.2	39.14	39.05	-2.2	3,285	-0.07%
2023/11/17	0	0.00	6	38.71	38.70	-6	3,289	-0.18%
2023/11/16	1	38.50	3	38.35	38.45	-2	3,273	-0.06%
2023/11/15	1	38.55	2	38.60	38.60	-1	3,264	-0.03%
2023/11/14	0	0.00	8	38.29	38.15	-8	3,238	-0.25%
2023/11/13	0	0.00	6	38.06	38.15	-6	3,226	-0.19%
2023/11/10	0	0.00	7	37.81	37.75	-7	3,212	-0.22%
2023/11/09	14	37.89	9	37.54	37.40	5	3,172	0.16%
2023/11/08	16	37.50	10	37.25	37.35	6	3,149	0.19%
2023/11/07	4	37.54	12	37.45	37.35	-8	3,090	-0.26%
2023/11/06	12	37.86	3	37.80	37.80	9	3,057	0.29%
2023/11/03	77	39.12	14	38.05	37.95	63	2,995	2.10%
2023/11/02	0	0.00	9	41.94	42.05	-9	2,742	-0.33%
2023/11/01	0	0.00	3	41.37	41.30	-3	2,770	-0.11%
2023/10/31	1	40.90	1	40.80	40.95	0	2,819	0.00%
2023/10/27	1	41.05	3	41.73	40.90	-2	2,781	-0.07%
2023/10/26	8	41.39	5	41.45	41.45	3	2,757	0.11%
2023/10/25	14	42.71	9.1	42.73	42.00	4.9	2,710	0.18%
2023/10/24	18	41.64	25	41.76	42.15	-7	2,516	-0.28%
2023/10/23	23	42.03	24.3	41.52	41.40	-1.3	2,312	-0.06%
2023/10/20	15	39.74	4.3	39.71	39.85	10.7	2,121	0.50%
2023/10/19	0	0.00	10	39.50	39.55	-10	2,097	-0.48%
2023/10/18	8	38.95	0	0.00	39.95	8	2,111	0.38%
2023/10/17	0	0.00	11	39.09	39.00	-11	2,098	-0.52%
2023/10/13	2	39.10	11	39.25	39.05	-9	2,128	-0.42%
2023/10/12	5	38.30	0	0.00	38.50	5	2,120	0.24%
2023/10/11	3	38.28	0	0.00	38.20	3	2,129	0.14%
2023/10/06	2	38.05	0	0.00	38.00	2	2,131	0.09%
2023/10/05	4	37.80	0	0.00	37.90	4	2,140	0.19%
2023/10/04	20	37.33	0	0.00	37.50	20	2,157	0.93%
2023/10/02	20	37.65	0	0.00	37.70	20	2,213	0.90%
2023/09/28	14	37.69	0	0.00	37.40	14	2,241	0.62%
2023/09/27	7	37.40	0	0.00	37.60	7	2,264	0.31%
2023/09/20	1	39.30	2	38.95	39.05	-1	2,552	-0.04%
2023/09/19	0	0.00	3	39.32	39.20	-3	2,594	-0.12%
2023/09/14	0	0.00	4	39.00	39.00	-4	2,678	-0.15%
2023/09/13	0	0.00	4	39.00	38.95	-4	2,713	-0.15%
2023/09/12	0	0.00	1	39.30	39.70	-1	2,728	-0.04%
2023/09/11	2	39.00	5	39.28	39.00	-3	2,770	-0.11%
2023/09/08	1	39.45	0	0.00	39.60	1	2,798	0.04%
2023/09/07	0	0.00	2	40.03	40.35	-2	2,809	-0.07%
2023/09/06	0	0.00	6	39.89	40.00	-6	2,775	-0.22%
2023/09/05	5	38.59	2	38.48	38.80	3	2,697	0.11%
2023/09/04	2	38.70	1	38.35	38.70	1	2,707	0.04%
2023/09/01	2	38.45	0	0.00	38.50	2	2,726	0.07%
2023/08/31	4	38.26	3	38.30	38.35	1	2,721	0.04%
2023/08/30	3	37.67	2	37.90	37.90	1	2,726	0.04%
2023/08/29	2	37.90	0	0.00	37.75	2	2,723	0.07%
2023/08/28	0	0.00	3	38.03	37.95	-3	2,689	-0.11%
2023/08/24	2	37.30	7	37.14	36.90	-5	2,618	-0.19%
2023/08/23	8	37.01	1	36.40	37.00	7	2,712	0.26%
2023/08/22	10	36.60	10	36.35	36.35	0	2,766	0.00%
2023/08/21	5	36.65	0	0.00	36.60	5	2,779	0.18%
2023/08/17	1	35.60	0	0.00	35.85	1	2,778	0.04%
2023/08/16	0	0.00	1	35.90	35.75	-1	2,766	-0.04%
2023/08/11	1	36.75	2	36.70	37.05	-1	2,765	-0.04%
2023/08/09	0	0.00	1	36.90	36.90	-1	2,743	-0.04%
2023/08/08	0	0.00	3	36.85	37.05	-3	2,735	-0.11%
2023/08/07	1	37.35	30	37.35	37.35	-29	2,714	-1.07%
2023/08/04	8	36.27	0	0.00	36.30	8	2,659	0.30%
2023/07/27	0	0.00	2	35.50	35.75	-2	2,642	-0.08%
2023/07/26	0	0.00	1	35.25	35.20	-1	2,635	-0.04%
2023/07/25	1	35.20	1	35.35	35.45	0	2,677	0.00%
2023/07/24	2	35.63	2	35.53	35.55	0	2,680	0.00%
2023/07/18	0	0.00	6	36.32	36.00	-6	2,620	-0.23%
2023/07/17	1	35.80	1	35.75	35.75	0	2,592	0.00%
2023/07/13	6	34.80	0	0.00	34.60	6	2,607	0.23%
2023/07/11	1	35.15	2	35.20	35.10	-1	2,604	-0.04%
2023/07/10	0	0.00	2	34.90	34.70	-2	2,638	-0.08%
2023/07/07	5	35.38	0	0.00	35.25	5	2,650	0.19%
2023/07/06	4	36.23	2	36.35	36.10	2	2,648	0.08%
2023/07/04	5	35.70	0	0.00	35.70	5	2,677	0.19%
2023/07/03	3	35.87	0	0.00	35.60	3	2,706	0.11%
2023/06/30	1	36.40	0	0.00	36.50	1	2,701	0.04%
2023/06/26	0	0.00	7	39.80	39.70	-7	2,484	-0.28%
2023/06/19	41	39.14	0	0.00	38.75	41	2,383	1.72%
2023/06/16	0	0.00	1	39.20	39.45	-1	2,348	-0.04%
2023/06/15	0	0.00	1	39.35	39.00	-1	2,320	-0.04%
2023/06/14	1	39.30	0	0.00	39.35	1	2,306	0.04%
2023/06/13	5	40.00	0	0.00	39.80	5	2,278	0.22%
2023/06/06	0	0.00	10	40.55	40.60	-10	2,214	-0.45%
2023/06/05	1	40.50	0	0.00	40.55	1	2,226	0.04%
2023/06/02	2	40.20	0	0.00	40.15	2	2,252	0.09%
2023/06/01	0	0.00	0	40.05	40.00	0	2,247	0.00%
2023/05/30	1	39.00	2	39.23	39.05	-1	2,248	-0.04%
2023/05/29	2	39.75	11	39.72	39.55	-9	2,282	-0.39%
2023/05/26	0	0.00	0	39.40	39.50	0	2,283	0.00%
2023/05/17	0	0.00	2	38.40	38.50	-2	2,333	-0.09%
2023/05/15	0	0.00	1	37.80	37.85	-1	2,334	-0.04%
2023/05/10	11	37.80	0	0.00	38.30	11	2,377	0.46%
2023/05/09	5	38.20	0	0.00	38.20	5	2,375	0.21%
2023/04/26	1	36.25	0	0.00	36.85	1	2,570	0.04%
2023/04/24	4	37.50	0	0.00	37.20	4	2,562	0.16%
2023/04/14	5	38.35	0	0.00	38.85	5	2,518	0.20%
2023/04/13	0	0.00	10	39.10	38.70	-10	2,528	-0.40%
2023/04/12	15	39.05	1	39.15	39.15	14	2,502	0.56%
2023/04/06	4	38.25	0	0.00	39.10	4	2,365	0.17%
2023/03/31	3	37.83	2	38.60	38.35	1	2,317	0.04%
2023/03/30	1	37.55	2	37.40	37.50	-1	2,223	-0.04%
2023/03/24	1	37.05	0	0.00	37.05	1	2,270	0.04%
2023/03/23	1	36.90	0	0.00	36.90	1	2,269	0.04%
2023/03/22	0	0.00	1	37.05	37.10	-1	2,276	-0.04%
2023/03/16	0	0.00	20	35.55	35.70	-20	2,233	-0.90%
2023/03/14	0	0.00	2	36.63	36.60	-2	2,250	-0.09%
2023/03/09	4	37.60	0	0.00	37.60	4	2,269	0.18%
2023/03/07	4	37.35	3	37.40	37.70	1	2,256	0.04%
2023/03/06	2	36.85	0	0.00	37.00	2	2,209	0.09%
2023/03/03	0	0.00	7	36.58	36.70	-7	2,209	-0.32%
2023/03/01	2	35.55	0	0.00	36.05	2	2,198	0.09%
2023/02/24	5	36.00	1	36.45	36.40	4	2,134	0.19%
2023/02/23	0	0.00	1	37.05	37.00	-1	2,057	-0.05%
2023/02/22	1	36.40	0	36.45	36.55	1	2,048	0.05%
2023/02/20	3	35.60	0	0.00	35.80	3	2,097	0.14%
2023/02/17	1	35.40	0	0.00	35.60	1	2,148	0.05%
2023/02/14	0	0.00	15	35.30	35.60	-15	2,218	-0.68%
2023/02/13	1	34.95	1	35.30	35.30	0	2,267	0.00%
2023/02/10	0	0.00	1	35.90	35.90	-1	2,307	-0.04%
2023/02/09	0	0.00	1	35.80	35.80	-1	2,317	-0.04%
2023/02/08	0	0.00	5	35.85	35.85	-5	2,344	-0.21%
2023/02/06	1	35.70	0	0.00	35.50	1	2,331	0.04%
2023/02/03	2	35.80	1	36.25	36.20	1	2,314	0.04%
2023/02/02	1	35.50	3	35.50	35.80	-2	2,255	-0.09%
2023/01/31	10	34.75	2	34.53	34.60	8	2,197	0.36%
2023/01/17	5	33.60	0	0.00	33.65	5	2,158	0.23%
2023/01/16	0	0.00	2	33.80	33.65	-2	2,219	-0.09%
2023/01/12	0	0.00	0	33.40	33.10	0	2,357	0.00%
2023/01/10	0	0.00	1	33.95	33.80	-1	2,593	-0.04%
2023/01/09	0	0.00	1	33.55	33.70	-1	2,612	-0.04%
2023/01/05	1	33.25	0	0.00	33.15	1	2,647	0.04%
2023/01/04	0	0.00	1	33.50	33.40	-1	2,666	-0.04%
2023/01/03	0	0.00	4	33.54	33.70	-4	2,694	-0.15%
2022/12/28	3	32.32	0	0.00	32.30	3	2,682	0.11%
2022/12/27	1	33.10	0	0.00	32.65	1	2,701	0.04%
2022/12/21	1	32.50	0	0.00	32.20	1	2,786	0.04%
2022/12/15	1	33.15	0	0.00	33.20	1	2,832	0.04%
2022/12/14	0	0.00	10	33.45	33.40	-10	2,852	-0.35%
2022/12/08	1	33.00	0	0.00	33.10	1	2,922	0.03%
2022/12/07	1	33.50	0	0.00	33.30	1	2,935	0.03%
2022/12/06	3	34.38	0	0.00	33.70	3	2,928	0.10%
2022/12/02	0	0.00	1	34.25	34.20	-1	2,933	-0.03%
2022/11/30	1	33.55	0	0.00	33.60	1	2,935	0.03%
2022/11/28	5	33.40	0	0.00	33.15	5	2,943	0.17%
2022/11/24	1	33.40	2	33.65	33.65	-1	2,977	-0.03%
2022/11/22	0	0.00	1	32.95	32.95	-1	2,952	-0.03%
2022/11/21	4	33.33	0	0.00	33.20	4	2,961	0.14%
2022/11/18	5	33.90	0	0.00	33.80	5	2,928	0.17%
2022/11/17	0	0.00	4	33.84	33.95	-4	2,898	-0.14%
2022/11/16	3	33.37	12	33.55	33.60	-9	2,875	-0.31%
2022/11/15	0	0.00	1	33.15	33.15	-1	2,814	-0.04%
2022/11/14	5	32.58	1	32.70	32.70	4	2,801	0.14%
2022/11/11	3	32.60	1	32.60	32.50	2	2,784	0.07%
2022/11/09	1	32.50	2	32.38	32.30	-1	2,752	-0.04%
2022/11/08	0	0.00	5	32.02	32.00	-5	2,728	-0.18%
2022/11/07	2	31.60	0	0.00	31.60	2	2,706	0.07%
2022/11/04	3	31.50	11	31.63	31.60	-8	2,715	-0.29%
2022/11/03	1	32.05	0	0.00	32.25	1	2,679	0.04%
2022/11/02	0	0.00	2	32.03	31.95	-2	2,687	-0.07%
2022/10/31	3	32.05	0	0.00	31.75	3	2,776	0.11%
2022/10/28	1	31.95	8	31.91	31.40	-7	2,801	-0.25%
2022/10/27	12	31.43	4	31.50	31.70	8	2,773	0.29%
2022/10/26	3	30.73	0	0.00	30.60	3	2,791	0.11%
2022/10/25	0	0.00	14	31.21	30.70	-14	2,774	-0.50%
2022/10/24	4	31.55	1	31.25	31.25	3	2,808	0.11%
2022/10/21	8	32.11	3	32.25	31.85	5	2,761	0.18%
2022/10/20	1	32.20	0	0.00	32.20	1	2,735	0.04%
2022/10/19	16	32.24	23	32.49	32.30	-7	2,646	-0.26%
2022/10/18	1	30.60	1	30.65	31.00	0	2,465	0.00%
2022/10/17	0	0.00	2	29.55	30.00	-2	2,476	-0.08%
2022/10/14	2	29.25	7	29.25	29.30	-5	2,507	-0.20%
2022/10/13	11	28.95	0	0.00	28.40	11	2,567	0.43%
2022/10/12	2	29.25	1	29.70	29.45	1	2,564	0.04%
2022/10/11	2	29.73	0	0.00	29.50	2	2,598	0.08%
2022/10/07	0	0.00	20	30.85	30.90	-20	2,649	-0.75%
2022/10/05	0	0.00	2	31.13	30.95	-2	2,703	-0.07%
2022/10/04	2	30.50	14	30.45	30.60	-12	2,718	-0.44%
2022/10/03	1	29.15	2	29.65	29.70	-1	2,752	-0.04%
2022/09/30	0	0.00	1	29.70	30.00	-1	2,829	-0.04%
2022/09/28	2	29.40	2	30.33	29.25	0	2,924	0.00%
2022/09/27	2	29.80	2	30.30	30.30	0	2,965	0.00%
2022/09/26	1.5	30.20	0	0.00	29.85	1.5	3,054	0.05%
2022/09/21	2	32.63	0	0.00	32.25	2	3,330	0.06%
2022/09/19	1	32.95	0	0.00	32.70	1	3,500	0.03%
2022/09/16	1	32.75	0	0.00	32.75	1	3,540	0.03%
2022/09/15	2	33.38	0	0.00	33.25	2	3,556	0.06%
2022/09/14	2	33.13	0	0.00	33.30	2	3,606	0.06%
2022/09/12	12	33.87	0	0.00	33.80	12	3,635	0.33%
2022/09/08	1	34.40	0	0.00	34.25	1	3,649	0.03%
2022/09/07	7.5	33.07	0	0.00	33.00	7.5	3,673	0.20%
2022/09/02	1	34.80	2	34.80	34.50	-1	3,692	-0.03%
2022/09/01	9	35.33	0	0.00	35.10	9	3,657	0.25%
2022/08/30	1	36.05	1	36.15	36.15	0	3,661	0.00%
2022/08/29	1	35.95	0	0.00	36.00	1	3,680	0.03%
2022/08/24	22	36.10	16	36.35	36.10	6	3,763	0.16%
2022/08/23	1	36.50	0	0.00	36.35	1	3,790	0.03%
2022/08/22	2	36.88	0	0.00	36.85	2	3,793	0.05%
2022/08/18	10	36.05	10	36.25	36.40	0	3,773	0.00%
2022/08/16	1	36.45	1	36.50	36.50	0	3,765	0.00%
2022/08/12	0	0.00	1	36.05	36.30	-1	3,747	-0.03%
2022/08/11	0	0.00	1	35.65	35.70	-1	3,764	-0.03%
2022/08/10	1	35.25	0	0.00	35.10	1	3,769	0.03%
2022/08/08	1	35.25	2	35.48	35.60	-1	3,783	-0.03%
2022/08/05	1	34.80	0	0.00	34.90	1	3,757	0.03%
2022/08/04	10	34.55	0	0.00	34.20	10	3,723	0.27%
2022/07/28	0	0.00	1	35.40	35.30	-1	3,763	-0.03%
2022/07/27	20	34.90	0	0.00	35.40	20	3,794	0.53%
2022/07/26	0	0.00	1	35.10	35.15	-1	3,804	-0.03%
2022/07/22	2	36.43	2.2	36.29	35.95	-0.2	3,843	0.00%
2022/07/21	2	35.85	0.1	36.20	36.30	2	3,839	0.05%
2022/07/20	1	35.50	4.4	35.67	35.40	-3.4	3,835	-0.09%
2022/07/19	4	34.90	1	35.20	35.20	3	3,839	0.08%
2022/07/18	0	0.00	6	34.34	35.00	-6	3,864	-0.16%
2022/07/15	8	33.83	0	0.00	33.85	8	3,843	0.21%
2022/07/14	0	0.00	1	32.90	32.95	-1	3,835	-0.03%
2022/07/13	1	32.75	0	0.00	32.90	1	3,822	0.03%
2022/07/12	1.1	32.33	1	32.40	32.25	0.1	3,819	0.00%
2022/07/11	10	34.10	3	34.03	33.90	7	3,800	0.18%
2022/07/08	1	35.05	3	35.22	35.45	-2	3,775	-0.05%
2022/07/07	2	33.48	1	33.45	34.15	1	3,746	0.03%
2022/07/06	5.1	33.81	3	33.15	33.15	2.1	3,749	0.05%
2022/07/05	1	33.80	2	33.40	33.95	-1	3,748	-0.03%
2022/07/04	4.2	34.05	0	0.00	33.60	4.2	3,727	0.11%
2022/07/01	3	35.98	8	35.86	35.45	-5	3,711	-0.13%
2022/06/30	19.2	37.48	0	0.00	36.95	19.2	3,623	0.53%
2022/06/29	6	39.88	1	39.25	39.10	5	3,526	0.14%
2022/06/28	22	45.02	0	0.00	44.80	22	3,423	0.64%
2022/06/27	7	46.11	2	46.10	46.15	5	3,302	0.15%
2022/06/24	3	45.72	0	0.00	45.60	3	3,282	0.09%
2022/06/17	1	48.15	0	0.00	48.50	1	3,218	0.03%
2022/06/15	0	0.00	1.2	49.79	49.90	-1.2	3,323	-0.04%
2022/06/13	1	49.85	0	49.90	49.60	1	3,460	0.03%
2022/06/09	10	50.20	0	0.00	50.40	10	3,580	0.28%
2022/06/08	1	50.40	1	50.20	50.50	0	3,600	0.00%
2022/06/06	1	50.30	0.8	50.10	50.20	0.3	3,746	0.01%
2022/06/02	1	49.75	10	49.90	49.75	-9	3,840	-0.23%
2022/06/01	0	0.00	5	49.50	49.60	-5	4,021	-0.12%
2022/05/31	20	48.95	0	0.00	48.55	20	4,144	0.48%
2022/05/30	4	48.90	0.6	48.90	48.90	3.5	4,315	0.08%
2022/05/23	1	48.10	0	0.00	48.00	1	6,431	0.02%
2022/05/19	0	0.00	4	47.44	48.35	-4	6,686	-0.06%
2022/05/18	3	47.80	2	47.88	47.85	1	6,697	0.01%
2022/05/17	0	0.00	1	47.20	47.30	-1	6,838	-0.01%
2022/05/16	0	0.00	9	46.51	46.50	-9	6,863	-0.13%
2022/05/13	1	45.85	0	0.00	45.95	1	6,866	0.01%
2022/05/12	7	45.62	5	45.95	45.35	2	6,896	0.03%
2022/05/11	12	45.74	0	0.00	45.85	12	6,903	0.17%
2022/05/10	5	45.80	2	46.18	46.40	3	6,916	0.04%
2022/05/09	15.1	46.62	0	0.00	46.35	15.1	6,936	0.22%
2022/05/05	0	0.00	2	48.08	48.15	-2	7,055	-0.03%
2022/05/04	1	47.50	0	0.00	47.25	1	7,083	0.01%
2022/05/03	2	47.23	6	47.23	47.25	-4	7,167	-0.06%
2022/04/29	7	46.89	3	47.20	46.70	4	7,237	0.06%
2022/04/27	5	45.80	0	0.00	46.50	5	7,377	0.07%
2022/04/26	6	47.23	0	0.00	46.55	6	7,462	0.08%
2022/04/25	4.1	47.32	0	0.00	46.95	4.1	7,652	0.05%
2022/04/22	0.1	48.60	0	0.00	48.60	0.1	7,729	0.00%
2022/04/21	2	48.80	4	49.10	48.50	-2	8,139	-0.02%
2022/04/20	9	48.58	6	48.73	48.35	3	8,983	0.03%
2022/04/19	11	48.83	7	48.71	48.90	4	9,250	0.04%
2022/04/18	2.5	47.72	0	0.00	48.00	2.5	9,292	0.03%
2022/04/15	6	47.90	0	0.00	47.85	6	9,303	0.06%
2022/04/14	0	0.00	1	48.47	48.35	-1	9,365	-0.01%
2022/04/13	11	47.99	1	48.32	48.30	10	9,407	0.11%
2022/04/12	6.1	47.88	0	0.00	48.00	6.1	9,395	0.06%
2022/04/11	6	49.17	0	0.00	48.85	6	9,381	0.06%
2022/04/08	1.1	49.91	4	50.20	50.10	-3	9,381	-0.03%
2022/04/07	10.1	50.02	11	50.30	49.80	-1	9,391	-0.01%
2022/04/01	0	0.00	20	51.00	51.20	-20	9,445	-0.21%
2022/03/31	5	51.30	17	51.30	51.40	-12	9,529	-0.13%
2022/03/30	3.1	51.77	4	51.80	51.70	-1	9,584	-0.01%
2022/03/29	0	0.00	10.3	52.00	51.70	-10.3	9,654	-0.11%
2022/03/28	0	0.00	2.2	51.18	51.90	-2.2	9,789	-0.02%
2022/03/25	1	51.70	0	0.00	51.70	1	9,890	0.01%
2022/03/24	10	51.75	0	0.00	51.90	10	9,896	0.10%
2022/03/23	0	0.00	3	52.00	52.20	-3	9,951	-0.03%
2022/03/22	2	51.70	7	52.04	52.10	-5	10,013	-0.05%
2022/03/21	23	52.14	4.9	52.40	52.10	18.1	10,032	0.18%
2022/03/18	2	52.00	15.3	51.77	51.70	-13.3	10,045	-0.13%
2022/03/17	3	51.10	10.3	51.12	51.40	-7.3	9,960	-0.07%
2022/03/16	13.2	50.15	12	50.50	50.30	1.2	9,904	0.01%
2022/03/15	8	51.03	4.2	50.87	50.80	3.8	9,856	0.04%
2022/03/14	14.1	51.60	2	51.50	51.80	12.1	9,852	0.12%
2022/03/11	1	51.10	2.1	51.46	51.50	-1.1	9,861	-0.01%
2022/03/10	23.6	51.62	17	52.06	51.30	6.6	9,886	0.07%
2022/03/09	13	50.68	7.4	50.90	51.10	5.6	9,853	0.06%
2022/03/08	2	49.90	1	49.70	50.20	1	9,866	0.01%
2022/03/07	19.3	50.43	0	0.00	50.30	19.3	9,792	0.20%
2022/03/04	38	51.89	22	51.72	51.60	16	9,667	0.17%
2022/03/03	19	51.69	10	52.22	51.80	9	9,586	0.09%
2022/03/02	5	51.30	2	51.45	51.40	3	9,508	0.03%
2022/03/01	48	51.66	16	51.44	51.20	32	9,347	0.34%
2022/02/25	2	50.80	65	51.54	52.00	-63	8,431	-0.75%
2022/02/24	32	47.80	5	47.92	47.35	27	7,667	0.35%
2022/02/23	0	0.00	19	48.56	48.50	-19	7,671	-0.25%
2022/02/22	36.1	48.06	17	48.23	48.15	19.1	7,780	0.25%
2022/02/21	17	49.40	22	49.18	49.15	-5	7,954	-0.06%
2022/02/18	36	48.21	7	48.66	48.75	29	8,077	0.36%
2022/02/17	5	47.79	8	48.15	48.25	-3	8,172	-0.04%
2022/02/16	3	47.25	3	47.17	46.95	0	8,150	0.00%
2022/02/15	1.1	46.45	0	0.00	46.30	1.1	8,186	0.01%
2022/02/14	2.1	46.45	8	46.35	46.50	-5.9	8,258	-0.07%
2022/02/11	1	47.50	0	0.00	47.40	1	8,348	0.01%
2022/02/10	4	47.19	0	0.00	47.40	4	8,586	0.05%
2022/02/09	12	47.03	38	47.08	47.10	-26	8,604	-0.30%
2022/02/08	5	45.75	0	0.00	46.35	5	8,631	0.06%
2022/02/07	0	0.00	3	45.95	45.80	-3	8,580	-0.03%
2022/01/26	2	45.90	3	46.13	46.00	-1	8,515	-0.01%
2022/01/25	13.2	46.25	15	46.48	45.75	-1.8	8,508	-0.02%
2022/01/24	12.2	46.93	8	46.96	47.00	4.2	8,428	0.05%
2022/01/21	6.1	47.70	6	47.67	47.60	0.1	8,450	0.00%
2022/01/20	23	48.38	50	48.31	48.45	-27	8,401	-0.32%
2022/01/19	13.1	48.11	1	48.10	47.80	12.1	8,344	0.15%
2022/01/18	4	49.53	0	0.00	48.80	4	8,256	0.05%
2022/01/17	47.1	49.70	34	49.55	49.50	13.1	8,058	0.16%
2022/01/14	32.6	49.77	34	50.58	49.15	-1.5	7,963	-0.02%
2022/01/13	121.5	51.83	99	51.61	51.30	22.5	7,572	0.30%	大買/
2022/01/12	39	49.34	24	49.33	49.70	15	6,735	0.22%
2022/01/11	7	47.38	1	47.65	47.10	6	6,510	0.09%
2022/01/10	1	47.40	0	0.00	47.40	1	6,531	0.02%
2022/01/07	1.1	47.31	2	47.90	47.10	-1	6,572	-0.01%
2022/01/06	0.1	47.70	0	0.00	48.30	0.1	6,564	0.00%
2022/01/04	5.1	48.09	1	47.85	48.05	4.1	6,610	0.06%
2021/12/29	0	0.00	1	48.60	48.60	-1	6,595	-0.02%
2021/12/28	22.5	48.89	19	48.50	48.50	3.5	6,615	0.05%
2021/12/27	11	49.23	3	48.92	49.10	8	6,588	0.12%
2021/12/24	1	48.45	8	48.26	48.30	-7	6,555	-0.11%
2021/12/23	1.3	48.08	4	47.73	48.10	-2.7	6,556	-0.04%
2021/12/22	8	47.91	5	48.00	48.10	3	6,690	0.04%
2021/12/21	0	0.00	2	47.20	47.50	-2	6,587	-0.03%
2021/12/17	2	46.23	0	0.00	46.20	2	6,547	0.03%
2021/12/16	0	0.00	26	46.59	46.65	-26	6,626	-0.39%
2021/12/15	2.1	45.35	0	0.00	45.30	2.1	6,646	0.03%
2021/12/14	21	45.52	25	45.05	45.05	-4	6,732	-0.06%
2021/12/09	0.1	46.40	0	0.00	46.30	0.1	6,874	0.00%
2021/12/08	0	0.00	1	47.00	46.90	-1	6,888	-0.01%
2021/12/07	5	46.85	1	46.95	46.80	4	6,964	0.06%
2021/12/06	7	47.11	23	46.90	47.25	-16	7,034	-0.23%
2021/12/03	10	46.15	13	46.52	46.55	-3	7,241	-0.04%
2021/12/02	1	45.70	3	46.50	45.70	-2	7,455	-0.03%
2021/12/01	6	45.53	1	45.95	46.10	5	7,688	0.07%
2021/11/29	2.1	43.75	4	44.38	44.65	-1.9	8,271	-0.02%
2021/11/26	20.1	45.45	2	45.30	45.20	18.1	8,644	0.21%
2021/11/25	1	46.60	1	46.30	46.25	0	8,670	0.00%
2021/11/24	5	46.55	0	0.00	46.55	5	8,842	0.06%
2021/11/23	33.1	46.59	10	46.34	46.25	23.1	9,368	0.25%
2021/11/22	2	47.48	7	47.52	47.45	-5	9,438	-0.05%
2021/11/19	3.1	47.61	5	48.17	47.30	-1.9	9,517	-0.02%
2021/11/18	21	48.66	4	49.20	48.40	17	9,498	0.18%
2021/11/17	45	48.02	20	47.78	48.35	25	9,347	0.27%
2021/11/16	8.1	46.73	5	46.61	46.30	3.1	9,213	0.03%
2021/11/15	5	47.01	12	46.95	47.15	-7	9,247	-0.08%
2021/11/12	4	45.83	2	45.93	45.75	2	9,353	0.02%
2021/11/11	13	45.66	1	45.55	45.45	12	9,543	0.13%
2021/11/10	12	45.89	10	45.75	45.80	2	9,771	0.02%
2021/11/09	19	47.17	11	46.66	46.55	8	10,257	0.08%
2021/11/08	10.1	46.55	12	46.80	46.90	-1.9	11,219	-0.02%
2021/11/05	9	45.91	6	46.27	46.70	3	12,495	0.02%
2021/11/04	1.1	46.86	0	0.00	46.45	1.1	12,611	0.01%
2021/11/02	11.1	46.74	11	45.66	45.65	0.1	13,311	0.00%
2021/11/01	1	46.50	23	46.69	46.65	-22	13,817	-0.16%
2021/10/29	16	46.15	0	0.00	46.15	16	14,127	0.11%
2021/10/28	0	0.00	4	46.75	47.10	-4	14,375	-0.03%
2021/10/26	0	0.00	9	46.14	45.65	-9	14,582	-0.06%
2021/10/25	1	44.50	10	44.85	45.50	-9	14,576	-0.06%
2021/10/22	10	45.30	13	45.32	45.20	-3	14,631	-0.02%
2021/10/21	17	45.73	13	45.32	44.90	4	14,726	0.03%
2021/10/20	3	45.68	0	0.00	45.45	3	14,803	0.02%
2021/10/19	10	45.12	31	45.55	45.85	-21	14,875	-0.14%
2021/10/18	16.1	44.20	0	0.00	44.20	16.1	14,949	0.11%
2021/10/15	4	44.63	6	44.87	45.10	-2	15,039	-0.01%
2021/10/13	9	43.08	16	43.02	42.90	-7	15,398	-0.05%
2021/10/08	2.1	45.40	0	0.00	45.20	2.1	15,779	0.01%
2021/10/07	2	46.10	0	0.00	46.10	2	15,972	0.01%
2021/10/06	0.1	45.70	0	0.00	44.95	0.1	16,352	0.00%
2021/10/05	0	0.00	1	46.15	46.45	-1	16,496	-0.01%
2021/10/04	1.1	45.30	0	0.00	44.90	1.1	16,513	0.01%
2021/10/01	11.2	46.11	0	0.00	46.10	11.2	16,612	0.07%
2021/09/30	0	0.00	5	48.14	47.70	-5	16,782	-0.03%
2021/09/29	3.2	48.13	1	47.60	47.55	2.2	16,754	0.01%
2021/09/28	2.2	50.70	0	0.00	50.50	2.2	16,683	0.01%
2021/09/27	6.1	51.77	7	51.86	51.60	-0.9	16,736	-0.01%
2021/09/24	1	52.10	2	52.20	52.10	-1	16,784	-0.01%
2021/09/23	7.1	52.50	12	52.13	51.80	-4.9	16,730	-0.03%
2021/09/22	10.2	51.33	5	52.58	52.50	5.2	16,601	0.03%
2021/09/17	2.1	53.34	1	53.50	53.30	1.1	16,502	0.01%
2021/09/16	4.3	53.78	6	53.52	53.20	-1.7	16,407	-0.01%
2021/09/15	3	54.70	3	54.57	54.90	0	16,242	0.00%
2021/09/14	4	55.18	0	0.00	55.20	4	16,241	0.02%
2021/09/13	1	56.20	5	55.70	55.60	-4	16,251	-0.02%
2021/09/10	12	55.75	15	55.33	57.00	-3	16,254	-0.02%
2021/09/09	2	54.05	3	54.40	54.90	-1	16,218	-0.01%
2021/09/08	15.4	54.16	27	54.74	53.60	-11.6	16,168	-0.07%
2021/09/07	18.2	57.43	15.1	57.58	56.90	3.1	16,026	0.02%
2021/09/06	28.1	59.38	10	59.23	59.00	18.1	15,808	0.11%
2021/09/03	7	60.19	19.2	60.22	60.90	-12.2	15,565	-0.08%
2021/09/02	12	58.28	18	58.27	57.10	-6	15,242	-0.04%
2021/09/01	19	59.97	17.2	59.65	59.80	1.8	15,195	0.01%
2021/08/31	21	58.31	1.3	58.39	58.80	19.7	15,020	0.13%
2021/08/30	5	57.54	16.5	58.13	58.10	-11.5	14,967	-0.08%
2021/08/27	7	57.19	24	58.57	56.60	-17	14,812	-0.11%
2021/08/26	17	56.05	3	56.10	56.50	14	14,355	0.10%
2021/08/25	2.1	55.73	2	56.00	55.30	0.1	14,292	0.00%
2021/08/24	2.1	55.60	3	55.40	55.30	-0.9	14,183	-0.01%
2021/08/23	6	54.45	12	54.63	55.60	-6	14,114	-0.04%
2021/08/20	4.1	54.29	3	54.23	53.50	1.1	14,033	0.01%
2021/08/19	10.1	54.93	9	54.33	54.00	1.1	13,916	0.01%
2021/08/18	2	51.75	7	53.60	55.20	-5	13,872	-0.04%
2021/08/17	7.3	52.95	12	53.15	51.50	-4.7	13,745	-0.03%
2021/08/16	6.2	54.97	27	53.61	53.90	-20.8	13,497	-0.15%
2021/08/13	20.2	56.94	19	57.11	56.40	1.2	13,206	0.01%
2021/08/12	120	56.55	106.2	56.44	57.30	13.8	12,622	0.11%	大買/大賣/
2021/08/11	61.6	55.12	40	56.29	54.00	21.6	11,454	0.19%
2021/08/10	6.4	53.39	7.3	52.64	54.00	-0.9	10,213	-0.01%
2021/08/09	16.8	54.49	3	54.60	54.20	13.8	10,159	0.14%
2021/08/06	112.5	57.85	88	56.32	56.20	24.5	10,026	0.24%	大買/
2021/08/05	23	58.64	16.6	58.16	59.20	6.4	9,673	0.07%
2021/08/04	19	56.35	10	56.41	56.80	9	9,365	0.10%
2021/08/03	5	54.04	7.6	55.38	56.20	-2.6	9,201	-0.03%
2021/08/02	4	53.38	5	53.36	53.00	-1	8,902	-0.01%
2021/07/30	15	53.01	26.3	53.08	53.30	-11.3	8,827	-0.13%
2021/07/29	7	51.26	4	51.55	51.80	3	8,735	0.03%
2021/07/28	0.2	49.78	0	0.00	50.80	0.2	8,793	0.00%
2021/07/27	23.1	51.88	2	51.65	51.50	21.1	8,871	0.24%
2021/07/26	0.5	52.80	51	52.35	52.80	-50.5	8,887	-0.57%
2021/07/23	1.1	51.59	4	51.70	50.70	-2.9	9,021	-0.03%
2021/07/22	15.2	51.40	23	52.30	51.50	-7.8	9,177	-0.08%
2021/07/21	29	50.74	22	51.70	51.60	7	9,119	0.08%
2021/07/20	53.4	51.14	22	51.31	50.50	31.4	9,067	0.35%
2021/07/19	5	53.30	3	53.57	53.30	2	8,878	0.02%
2021/07/16	1	54.80	1	54.30	55.20	0	9,090	0.00%
2021/07/15	4	53.65	29	53.88	54.30	-25	9,320	-0.27%
2021/07/14	25	52.68	12	52.54	52.60	13	9,389	0.14%
2021/07/13	33	52.71	22	53.26	51.60	11	9,269	0.12%
2021/07/12	13	50.46	3	50.87	51.00	10	9,017	0.11%
2021/07/08	3	50.07	2	50.00	50.10	1	9,061	0.01%
2021/07/07	18	50.15	12	50.35	51.20	6	9,058	0.07%
2021/07/06	1	48.80	3	49.00	48.80	-2	8,977	-0.02%
2021/07/05	4	49.40	3	49.03	49.25	1	9,205	0.01%
2021/07/02	2	47.75	0	0.00	47.55	2	9,422	0.02%
2021/07/01	0	0.00	4	48.13	48.20	-4	9,486	-0.04%
2021/06/29	1	47.50	0	0.00	47.10	1	9,631	0.01%
2021/06/28	5	47.75	2	47.65	47.80	3	9,965	0.03%
2021/06/25	1	47.55	1	48.55	47.55	0	10,123	0.00%
2021/06/24	5	48.25	2	48.40	48.20	3	10,326	0.03%
2021/06/23	0.2	47.15	6	47.76	47.80	-5.8	10,547	-0.05%
2021/06/22	2.1	47.05	0	0.00	47.10	2.1	10,673	0.02%
2021/06/21	10.2	47.18	5	47.65	47.15	5.2	10,830	0.05%
2021/06/18	2.2	48.63	2	49.25	48.25	0.2	11,158	0.00%
2021/06/17	2	49.30	2	49.33	49.65	0	11,326	0.00%
2021/06/16	5.2	48.90	3	49.10	48.65	2.2	11,718	0.02%
2021/06/15	0.2	48.45	5	48.62	48.50	-4.8	12,590	-0.04%
2021/06/11	0	0.00	1.3	48.08	48.10	-1.3	13,633	-0.01%
2021/06/10	3	47.75	2	48.30	48.10	1	13,816	0.01%
2021/06/09	16	48.13	52.5	48.24	47.85	-36.5	14,069	-0.26%
2021/06/08	3	47.70	72.1	47.38	49.00	-69.1	14,010	-0.49%
2021/06/07	2	45.25	0	0.00	46.15	2	13,821	0.01%
2021/06/04	5.1	45.89	2	45.45	45.20	3.1	13,751	0.02%
2021/06/03	5	46.35	0	0.00	46.45	5	13,755	0.04%
2021/06/02	10.2	45.85	20	46.51	47.05	-9.8	13,713	-0.07%
2021/06/01	2	45.65	4	45.73	45.70	-2	13,645	-0.01%
2021/05/31	0	0.00	21.4	45.76	45.55	-21.4	13,783	-0.15%
2021/05/27	2	43.95	0	0.00	44.35	2	13,998	0.01%
2021/05/26	27	44.31	0	0.00	44.25	27	14,215	0.19%
2021/05/25	0	0.00	12	44.00	44.95	-12	14,463	-0.08%
2021/05/19	0	0.00	2	42.30	42.30	-2	14,983	-0.01%
2021/05/18	0	0.00	15	41.05	42.55	-15	15,159	-0.10%
2021/05/17	14	39.79	3	39.30	39.65	11	15,295	0.07%
2021/05/14	17	42.94	10	44.14	42.35	7	15,213	0.05%
2021/05/13	0	0.00	153	41.03	42.50	-153	15,101	-1.01%	大賣/鉅額交易
2021/05/12	19	40.94	35.8	40.99	41.65	-16.8	14,970	-0.11%
2021/05/11	25.4	42.15	15	42.57	41.80	10.4	14,889	0.07%
2021/05/10	5	44.75	0	0.00	44.85	5	14,764	0.03%
2021/05/07	1	45.65	14.1	44.95	45.90	-13.1	14,805	-0.09%
2021/05/06	13	44.06	11	44.91	43.90	2	14,811	0.01%
2021/05/05	16	44.69	13	45.56	43.90	3	14,819	0.02%
2021/05/04	34.4	44.64	23	43.95	45.00	11.4	14,918	0.08%
2021/05/03	31.4	46.71	155	46.50	46.30	-123.6	14,913	-0.83%	大賣/鉅額交易
2021/04/29	52.3	48.90	15	48.35	47.70	37.3	14,963	0.25%
2021/04/28	26	50.42	61	49.99	50.30	-35	14,973	-0.23%
2021/04/27	0	0.00	8	49.08	48.85	-8	15,031	-0.05%
2021/04/26	4	48.83	3	48.85	48.80	1	15,380	0.01%
2021/04/23	2	47.40	1	47.90	48.00	1	15,402	0.01%
2021/04/22	51	49.32	16	49.67	47.30	35	15,496	0.23%
2021/04/21	46	49.42	4.4	49.49	49.70	41.6	15,210	0.27%
2021/04/20	9	47.59	36	47.61	47.50	-27	14,944	-0.18%
2021/04/19	4	46.11	3	46.82	46.70	1	15,115	0.01%
2021/04/16	2	46.45	21	46.09	46.65	-19	15,137	-0.13%
2021/04/15	21.3	44.84	8	45.19	45.25	13.3	15,095	0.09%
2021/04/14	10	44.88	12	45.80	44.75	-2	15,118	-0.01%
2021/04/13	5	47.04	1	46.90	45.70	4	15,079	0.03%
2021/04/12	6	47.20	9	47.15	46.90	-3	14,988	-0.02%
2021/04/09	14.5	47.07	16	47.18	46.85	-1.5	14,866	-0.01%
2021/04/08	74	45.75	18	46.66	47.50	56	14,645	0.38%
2021/04/07	18	45.35	3	45.30	45.30	15	14,326	0.10%
2021/04/06	1	45.30	3	45.08	45.30	-2	14,332	-0.01%
2021/04/01	54	44.28	4	44.16	44.20	50	14,267	0.35%
2021/03/31	36	46.18	6	45.11	44.25	30	14,237	0.21%
2021/03/30	2	44.65	116.1	44.23	44.90	-114.1	13,925	-0.82%	大賣/鉅額交易
2021/03/29	22	44.60	56	44.42	44.15	-34	13,837	-0.25%
2021/03/26	21	44.42	8	44.49	44.65	13	13,744	0.09%
2021/03/25	23	43.33	2	43.33	43.30	21	13,609	0.15%
2021/03/24	23	43.78	4	43.81	43.05	19	13,697	0.14%
2021/03/23	21	44.13	15	44.35	44.10	6	13,653	0.04%
2021/03/22	6	42.88	14	43.00	42.95	-8	13,468	-0.06%
2021/03/19	17.1	43.35	12	43.50	43.50	5.1	13,552	0.04%
2021/03/18	37.2	42.98	15	43.09	43.75	22.2	13,281	0.17%
2021/03/17	42	39.32	73	40.30	40.65	-31	12,769	-0.24%
2021/03/16	33	38.64	12	38.00	38.60	21	11,893	0.18%
2021/03/15	111	39.18	110.3	38.43	38.20	0.7	11,979	0.01%	大買/大賣/
2021/03/12	0	0.00	1	36.95	37.40	-1	11,844	-0.01%
2021/03/11	50	36.25	1	36.70	36.80	49	12,524	0.39%
2021/03/10	9	36.61	0.8	36.55	36.50	8.2	13,196	0.06%
2021/03/09	3	36.17	2	36.25	36.65	1	13,568	0.01%
2021/03/08	10	36.88	25	37.52	36.70	-15	13,606	-0.11%
2021/03/05	3	37.00	1	37.35	37.10	2	13,632	0.01%
2021/03/04	13	37.33	5	38.29	37.35	8	13,696	0.06%
2021/03/03	8.5	37.06	40	37.30	37.75	-31.5	13,544	-0.23%
2021/03/02	1	38.00	27	38.00	37.30	-26	13,437	-0.19%
2021/02/26	32	37.74	8	37.56	37.70	24	13,320	0.18%
2021/02/25	30	37.78	29.2	38.13	38.95	0.8	13,274	0.01%
2021/02/24	3	36.95	39	37.31	37.00	-36	13,110	-0.27%
2021/02/23	6.5	36.66	2	36.63	36.50	4.5	12,989	0.03%
2021/02/22	18	37.59	4	37.25	37.25	14	12,899	0.11%
2021/02/19	4	36.86	8	37.08	37.35	-4	12,757	-0.03%
2021/02/18	3	35.88	25	36.09	36.45	-22	12,566	-0.18%
2021/02/17	21	35.52	12	35.33	35.25	9	12,409	0.07%
2021/02/05	48	34.54	43	34.50	34.35	5	12,224	0.04%
2021/02/04	2	34.20	12	33.93	34.00	-10	12,219	-0.08%
2021/02/03	8.2	34.36	5	34.25	34.35	3.2	12,306	0.03%
2021/02/02	8	35.47	18	34.86	34.70	-10	12,344	-0.08%
2021/01/29	11.3	34.04	0	0.00	33.65	11.3	12,151	0.09%
2021/01/28	0	0.00	15	34.56	34.50	-15	12,056	-0.12%
2021/01/27	1	35.45	5	35.55	35.25	-4	11,987	-0.03%
2021/01/26	0.7	35.06	0	0.00	35.00	0.7	11,917	0.01%
2021/01/25	4.5	36.26	0	0.00	36.30	4.5	11,730	0.04%
2021/01/22	7.2	37.22	44	36.89	37.25	-36.8	11,588	-0.32%
2021/01/21	9	36.93	19	36.82	37.10	-10	11,389	-0.09%
2021/01/20	59	37.23	41	36.93	35.70	18	11,107	0.16%
2021/01/19	41	37.40	7	37.14	37.05	34	10,777	0.32%
2021/01/18	1	36.30	2	36.20	36.35	-1	10,311	-0.01%
2021/01/15	1	35.85	20	36.16	35.55	-19	10,167	-0.19%
2021/01/14	5	36.20	11	36.11	36.30	-6	9,987	-0.06%
2021/01/13	61	36.29	32	36.20	36.40	29	9,871	0.29%
2021/01/12	13	36.68	9	36.48	35.80	4	9,708	0.04%
2021/01/11	8	35.59	4	35.45	35.65	4	9,181	0.04%
2021/01/08	6	35.26	5	34.75	35.10	1	9,041	0.01%
2021/01/07	0	0.00	2	35.10	35.25	-2	8,917	-0.02%
2021/01/06	2	35.20	0	0.00	34.45	2	8,790	0.02%
2021/01/05	7	34.45	5	34.80	34.85	2	8,607	0.02%
2021/01/04	144	34.46	0	0.00	34.70	144	8,560	1.68%	大買/鉅額交易
2020/12/31	2	34.45	3	34.75	34.35	-1	8,526	-0.01%
2020/12/30	10	34.70	2	34.78	34.70	8	8,473	0.09%
2020/12/29	3	35.02	0	0.00	35.00	3	8,439	0.04%
2020/12/28	6	34.63	12	34.56	34.50	-6	8,260	-0.07%
2020/12/25	18	34.37	10	34.46	34.40	8	8,197	0.10%
2020/12/24	3	33.75	5	33.69	34.05	-2	8,103	-0.02%
2020/12/23	4	33.49	3	33.60	33.50	1	8,069	0.01%
2020/12/22	20	34.27	6	34.42	33.50	14	8,055	0.17%
2020/12/21	11	34.01	16	34.23	34.35	-5	7,954	-0.06%
2020/12/18	10	34.57	2	34.60	34.70	8	7,861	0.10%
2020/12/17	5	34.80	1	35.00	34.95	4	7,605	0.05%
2020/12/16	11	34.96	0	0.00	34.55	11	7,451	0.15%
2020/12/15	3	35.30	1	35.00	34.65	2	7,247	0.03%
2020/12/14	2	36.70	25	37.02	36.60	-23	6,932	-0.33%
2020/12/11	27	36.92	15	36.91	37.15	12	6,728	0.18%
2020/12/10	7	36.80	7	36.53	36.75	0	6,262	0.00%
2020/12/09	3	36.50	30	36.55	37.05	-27	6,067	-0.45%
2020/12/08	11	35.80	22	35.68	36.25	-11	5,772	-0.19%
2020/12/07	25	36.86	18	37.98	36.50	7	5,536	0.13%
2020/12/04	66	35.14	12	35.06	35.70	54	4,719	1.14%
2020/12/03	66	33.55	0	0.00	33.20	66	3,957	1.67%
2020/12/02	0	0.00	17	32.36	32.30	-17	3,599	-0.47%
2020/11/30	0	0.00	40	31.86	31.85	-40	3,431	-1.17%
2020/11/27	0	0.00	5.8	31.35	31.25	-5.8	3,315	-0.18%
2020/11/26	0	0.00	1	31.40	31.50	-1	3,295	-0.03%
2020/11/25	0	0.00	1	31.40	31.20	-1	3,292	-0.03%
2020/11/24	5	32.25	6	31.78	31.65	-1	3,235	-0.03%
2020/11/23	5	31.60	15	31.28	31.95	-10	3,045	-0.33%
2020/11/20	5	30.15	0	0.00	30.20	5	2,843	0.18%
2020/11/19	10	30.65	23	30.54	30.35	-13	2,834	-0.46%
2020/11/18	5	30.50	1	30.50	30.45	4	2,811	0.14%
2020/11/17	0	0.00	50	30.20	30.05	-50	2,786	-1.79%
2020/11/16	5	29.97	25	30.00	30.00	-20	2,838	-0.70%
2020/11/13	4	29.53	1	29.75	29.50	3	2,841	0.11%
2020/11/12	5	29.70	1	29.45	29.30	4	2,825	0.14%
2020/11/10	0	0.00	1.3	30.02	29.85	-1.3	2,697	-0.05%
2020/11/09	0	0.00	11	29.25	29.30	-11	2,667	-0.41%
2020/11/06	0	0.00	0.6	29.00	28.90	-0.6	2,688	-0.02%
2020/11/05	10	28.75	2	28.85	28.75	8	2,712	0.29%
2020/11/03	0	0.00	1	28.65	28.65	-1	2,729	-0.04%
2020/11/02	1	28.05	0	0.00	28.05	1	2,762	0.04%
2020/10/22	0	0.00	2	29.10	29.40	-2	2,968	-0.07%
2020/10/16	1	29.00	0	0.00	28.85	1	3,060	0.03%
2020/10/15	0	0.00	5	29.15	29.05	-5	3,078	-0.16%
2020/10/14	0	0.00	3	29.40	29.15	-3	3,108	-0.10%
2020/10/12	0	0.00	1	29.10	29.10	-1	3,197	-0.03%
2020/10/06	10	28.80	1	28.75	28.75	9	3,276	0.27%
2020/10/05	1	28.40	0	0.00	28.40	1	3,325	0.03%
2020/09/29	0	0.00	2	28.43	28.30	-2	3,453	-0.06%
2020/09/24	21	28.05	10	28.00	28.05	11	4,006	0.27%
2020/09/23	3	28.65	0	0.00	28.55	3	4,036	0.07%
2020/09/22	7	29.05	0	0.00	28.95	7	4,251	0.16%
2020/09/21	5	29.75	2	29.68	29.45	3	4,412	0.07%
2020/09/17	2	30.03	17	29.83	29.90	-15	4,521	-0.33%
2020/09/15	0	0.00	9	29.72	29.65	-9	4,594	-0.20%
2020/09/14	2	29.20	1	29.40	29.50	1	4,750	0.02%
2020/09/11	8	28.79	0	0.00	28.55	8	4,866	0.16%
2020/09/09	6	28.94	0	0.00	29.30	6	5,069	0.12%
2020/09/07	1	29.50	1	29.50	29.30	0	5,260	0.00%
2020/09/04	5	28.95	0	0.00	29.10	5	5,470	0.09%
2020/09/03	15	29.46	1	29.60	29.35	14	5,531	0.25%
2020/09/02	8	29.41	1	29.40	29.40	7	5,595	0.13%
2020/09/01	3	29.10	2	29.10	29.15	1	5,690	0.02%
2020/08/31	1	29.10	0	0.00	29.10	1	5,780	0.02%
2020/08/28	5	29.40	0	0.00	29.40	5	5,920	0.08%
2020/08/27	0	0.00	1	29.90	29.65	-1	6,192	-0.02%
2020/08/26	10	29.43	1	29.65	29.65	9	6,893	0.13%
2020/08/25	0	0.00	6	29.80	29.80	-6	6,970	-0.09%
2020/08/24	1	29.10	0	0.00	29.20	1	6,975	0.01%
2020/08/21	16	29.29	0	0.00	29.25	16	7,034	0.23%
2020/08/20	14	29.89	14	29.00	29.10	0	7,055	0.00%
2020/08/19	10	30.60	86	30.72	30.60	-76	7,002	-1.09%
2020/08/18	18	31.62	0	0.00	31.45	18	6,951	0.26%
2020/08/17	0	0.00	5	31.90	31.95	-5	6,996	-0.07%
2020/08/10	0	0.00	4	32.15	32.15	-4	7,257	-0.06%
2020/08/06	5	32.70	5	32.22	32.20	0	7,384	0.00%
2020/08/05	3.2	32.54	3	32.65	32.55	0.2	7,428	0.00%
2020/08/04	5	32.04	0	0.00	32.05	5	7,553	0.07%
2020/08/03	5	31.90	0	0.00	31.95	5	7,742	0.06%
2020/07/31	0	0.00	2	32.05	31.90	-2	8,030	-0.02%
2020/07/30	7	32.08	33	32.18	32.00	-26	8,114	-0.32%
2020/07/28	17	30.41	0	0.00	30.35	17	8,465	0.20%
2020/07/27	4	31.00	4	31.54	31.20	0	8,491	0.00%
2020/07/23	16	32.33	0	0.00	32.35	16	8,495	0.19%
2020/07/22	0	0.00	3	32.45	32.65	-3	8,636	-0.03%
2020/07/21	0	0.00	6	32.04	32.00	-6	8,655	-0.07%
2020/07/20	5	31.65	1	31.35	31.65	4	8,689	0.05%
2020/07/17	1	31.85	0	0.00	31.75	1	8,692	0.01%
2020/07/15	1	32.50	1	32.50	32.30	0	8,733	0.00%
2020/07/14	6	32.30	0	0.00	32.25	6	8,813	0.07%
2020/07/13	1	32.85	7	32.63	32.80	-6	8,851	-0.07%
2020/07/10	0	0.00	1	32.10	32.00	-1	8,986	-0.01%
2020/07/09	30	33.10	4	33.18	32.90	26	8,967	0.29%
2020/07/08	7	33.24	0.8	33.25	33.30	6.2	8,993	0.07%
2020/07/07	4	34.20	0	0.00	33.65	4	9,043	0.04%
2020/07/06	8	34.54	2	34.75	34.00	6	9,022	0.07%
2020/07/03	2	33.23	4	33.23	33.40	-2	8,798	-0.02%
2020/07/02	1	32.30	4	32.33	32.40	-3	8,730	-0.03%
2020/07/01	2	32.15	1	32.20	31.60	1	8,715	0.01%
2020/06/30	2	33.60	0	0.00	33.80	2	8,505	0.02%
2020/06/24	1	33.50	4	33.53	33.55	-3	8,360	-0.04%
2020/06/23	2	33.90	1	34.15	33.85	1	8,358	0.01%
2020/06/22	1	34.20	0	0.00	34.20	1	8,367	0.01%
2020/06/19	0	0.00	4	34.74	34.80	-4	8,473	-0.05%
2020/06/18	18	34.33	1	34.35	34.50	17	8,355	0.20%
2020/06/17	1	34.25	5	33.93	33.75	-4	8,233	-0.05%
2020/06/16	1	33.40	7	33.67	33.60	-6	8,204	-0.07%
2020/06/15	0	0.00	1	32.85	32.55	-1	8,277	-0.01%
2020/06/12	6	32.97	41	32.71	33.25	-35	8,262	-0.42%
2020/06/11	69	33.72	27	33.89	33.45	42	8,238	0.51%
2020/06/10	1	33.60	1	33.35	33.35	0	8,093	0.00%
2020/06/09	0	0.00	3	33.33	33.10	-3	8,205	-0.04%
2020/06/08	7	33.71	0	0.00	33.65	7	8,314	0.08%
2020/06/05	9	33.37	8	33.47	33.35	1	8,602	0.01%
2020/06/04	3	32.95	1	33.00	32.90	2	8,829	0.02%
2020/06/03	13	33.33	3	33.20	33.25	10	8,871	0.11%
2020/06/02	64	34.20	11	34.22	34.05	53	8,641	0.61%
2020/06/01	9	31.92	3	31.82	32.15	6	8,011	0.07%
2020/05/29	23	31.34	0	0.00	30.90	23	7,960	0.29%
2020/05/28	2	31.60	3	31.37	30.90	-1	7,960	-0.01%
2020/05/26	0	0.00	5	31.65	31.35	-5	7,928	-0.06%
2020/05/25	5	30.75	2	30.80	31.50	3	7,894	0.04%
2020/05/22	0	0.00	74	31.77	31.40	-74	7,883	-0.94%
2020/05/21	32	31.98	31	31.64	32.05	1	7,858	0.01%
2020/05/20	40	31.12	12	30.83	31.10	28	7,707	0.36%
2020/05/19	10	30.35	7	30.49	30.45	3	7,691	0.04%
2020/05/18	12	30.50	3	30.27	30.25	9	7,642	0.12%
2020/05/15	25	30.87	0	0.00	30.80	25	7,614	0.33%
2020/05/14	3	32.15	9	31.52	31.15	-6	7,541	-0.08%
2020/05/13	2	32.15	2	32.35	32.40	0	7,448	0.00%
2020/05/12	10	32.48	4	32.63	32.30	6	7,429	0.08%
2020/05/11	2	32.85	6	32.66	32.55	-4	7,377	-0.05%
2020/05/08	2	32.05	10	31.93	32.20	-8	7,245	-0.11%
2020/05/07	15	32.21	9	32.09	31.60	6	7,055	0.09%
2020/05/06	11	31.51	6	31.38	31.75	5	6,778	0.07%
2020/05/05	2	31.70	15	32.30	32.00	-13	6,687	-0.19%
2020/05/04	8	31.45	1	31.50	31.50	7	6,462	0.11%
2020/04/30	4	30.43	3	30.55	30.70	1	6,301	0.02%
2020/04/29	3.3	30.15	2	30.20	30.15	1.3	6,271	0.02%
2020/04/28	4	30.14	0	0.00	30.10	4	6,275	0.06%
2020/04/27	5	30.35	15	30.24	30.35	-10	6,328	-0.16%
2020/04/24	5	29.19	2	29.30	29.30	3	6,208	0.05%
2020/04/23	2	28.75	0	0.00	28.55	2	6,138	0.03%
2020/04/21	1	28.60	1	28.60	28.60	0	6,050	0.00%
2020/04/20	5	29.40	0	0.00	29.30	5	5,994	0.08%
2020/04/17	1	29.05	1	29.05	29.00	0	5,936	0.00%
2020/04/16	2	29.35	6	29.41	29.25	-4	5,879	-0.07%
2020/04/15	16	29.43	34	29.01	29.60	-18	5,868	-0.31%
2020/04/14	15	28.40	0	0.00	28.55	15	5,710	0.26%
2020/04/13	4	27.95	3	28.10	27.90	1	5,703	0.02%
2020/04/10	14	28.48	7	28.43	28.45	7	5,665	0.12%
2020/04/09	10	28.82	6.2	28.61	29.25	3.8	5,567	0.07%
2020/04/08	0	28.30	2	28.25	28.35	-2	5,455	-0.04%
2020/04/07	12	27.25	23	27.54	27.55	-11	5,460	-0.20%
2020/04/06	7	26.63	0	0.00	26.75	7	5,338	0.13%
2020/04/01	12	26.75	3	26.85	26.95	9	5,322	0.17%
2020/03/31	0	26.70	17	26.74	26.60	-17	5,317	-0.32%
2020/03/30	4	25.94	21	26.52	26.60	-17	5,286	-0.32%
2020/03/27	4	26.55	4	26.85	26.15	0	5,279	0.00%
2020/03/26	7	26.39	8	26.92	26.60	-1	5,191	-0.02%
2020/03/25	27.1	26.75	41	26.83	26.55	-13.9	5,159	-0.27%
2020/03/24	21	26.07	3	26.10	25.80	18	5,009	0.36%
2020/03/23	17	25.25	3	24.75	25.20	14	4,975	0.28%
2020/03/20	24	25.73	40	25.88	25.95	-16	5,061	-0.32%
2020/03/19	30	24.28	11	24.13	24.30	19	4,986	0.38%
2020/03/18	3	25.30	6.2	25.82	25.00	-3.2	4,972	-0.07%
2020/03/17	20	25.45	10	25.65	25.45	10	4,949	0.20%
2020/03/16	4	25.50	0	0.00	25.50	4	4,935	0.08%
2020/03/13	1	25.70	25	25.53	26.95	-24	4,851	-0.49%
2020/03/12	11	28.95	4	28.69	28.10	7	4,697	0.15%
2020/03/11	57	31.21	52	30.40	29.80	5	4,571	0.11%
2020/03/10	4	30.89	23.5	31.84	32.50	-19.5	4,266	-0.46%
2020/03/09	6	30.78	4	30.96	30.70	2	4,076	0.05%
2020/03/05	22	30.12	11	30.05	30.10	11	3,952	0.28%
2020/03/04	8	29.48	0	0.00	29.40	8	4,006	0.20%
2020/03/03	0	0.00	5	29.85	30.00	-5	4,069	-0.12%
2020/03/02	5	29.10	0	0.00	29.15	5	4,070	0.12%
2020/02/27	12	30.09	12	30.04	29.45	0	4,078	0.00%
2020/02/26	0	0.00	11	30.58	30.45	-11	4,107	-0.27%
2020/02/25	1	30.70	0	0.00	30.65	1	4,183	0.02%
2020/02/24	0	0.00	2	31.10	31.00	-2	4,323	-0.05%
2020/02/21	24	30.84	0	0.00	30.85	24	4,351	0.55%
2020/02/20	0	0.00	1	31.50	31.25	-1	4,427	-0.02%
2020/02/19	3	31.20	0	0.00	31.10	3	4,564	0.07%
2020/02/18	5	30.85	15	31.33	31.25	-10	4,850	-0.21%
2020/02/17	1	30.90	0	0.00	30.75	1	5,074	0.02%
2020/02/13	1	30.75	0	0.00	30.65	1	5,861	0.02%
2020/02/11	0	0.00	10	30.70	30.75	-10	7,164	-0.14%
2020/02/07	11	30.15	0	0.00	30.00	11	7,673	0.14%
2020/02/04	0	0.00	1	29.40	29.55	-1	7,664	-0.01%
2020/02/03	1	28.90	0	0.00	28.90	1	7,674	0.01%
2020/01/31	0.5	30.00	0	0.00	30.00	0.5	7,640	0.01%
2020/01/30	12	30.86	1	29.95	29.95	11	7,627	0.14%
2020/01/20	3	33.37	0	0.00	33.25	3	7,551	0.04%
2020/01/16	3	33.90	0	0.00	33.85	3	7,616	0.04%
2020/01/15	1	33.90	0	0.00	33.90	1	7,683	0.01%
2020/01/10	5	34.20	1	34.20	34.00	4	7,806	0.05%
2020/01/09	1	34.20	1	33.40	34.25	0	7,821	0.00%
2020/01/07	1	32.80	0	0.00	32.70	1	7,993	0.01%
2020/01/06	3	33.60	2	33.60	33.40	1	8,007	0.01%
2020/01/03	1	34.30	5	34.24	34.20	-4	8,018	-0.05%
2019/12/30	9	35.30	0	0.00	35.10	9	7,973	0.11%
2019/12/27	0	0.00	3	34.95	35.30	-3	7,972	-0.04%
2019/12/26	3	34.32	0	0.00	34.40	3	7,974	0.04%
2019/12/24	2	34.65	0	0.00	34.60	2	8,197	0.02%
2019/12/23	0	0.00	0.2	35.05	35.20	-0.2	8,229	0.00%
2019/12/19	4	35.50	0	0.00	35.55	4	8,291	0.05%
2019/12/17	1	36.05	0	0.00	36.25	1	8,288	0.01%
2019/12/12	0	0.00	3	35.55	35.85	-3	8,124	-0.04%
2019/12/11	0	0.00	4	35.50	35.45	-4	8,152	-0.05%
2019/12/09	1	35.20	3	35.20	35.15	-2	8,308	-0.02%
2019/12/06	6	34.92	10	35.15	34.85	-4	8,344	-0.05%
2019/12/05	1	34.90	0	0.00	35.20	1	8,441	0.01%
2019/12/04	3	34.95	3	35.00	35.05	0	8,507	0.00%
2019/12/02	1	33.85	0	0.00	34.00	1	8,711	0.01%
2019/11/29	10	35.15	16	34.56	34.25	-6	8,695	-0.07%
2019/11/28	16	36.05	0.4	35.10	35.20	15.6	8,632	0.18%
2019/11/26	2	35.60	0	0.00	35.80	2	8,686	0.02%
2019/11/22	1	35.50	16	35.62	35.15	-15	8,752	-0.17%
2019/11/21	0	0.00	2	36.05	36.00	-2	8,769	-0.02%
2019/11/20	3	36.55	0	0.00	36.95	3	8,683	0.03%
2019/11/19	3	36.68	1	37.10	37.10	2	8,699	0.02%
2019/11/18	2	36.63	11	36.91	36.75	-9	8,677	-0.10%
2019/11/15	21	38.12	19	36.39	36.25	2	8,639	0.02%
2019/11/14	6	36.60	21.3	36.92	36.70	-15.3	8,431	-0.18%
2019/11/13	0	0.00	8	37.93	37.80	-8	8,297	-0.10%
2019/11/12	8	37.72	14	37.84	38.00	-6	8,142	-0.07%
2019/11/11	6	35.81	20	35.52	35.95	-14	7,823	-0.18%
2019/11/08	205	35.00	186.7	35.46	35.80	18.3	7,792	0.23%	大買/大賣/
2019/11/07	28	32.99	42.8	32.78	33.40	-14.8	7,242	-0.21%
2019/11/06	1	30.20	0	0.00	30.40	1	6,951	0.01%
2019/11/04	0	0.00	2	30.70	30.80	-2	7,415	-0.03%
2019/10/31	10	30.19	0	0.00	30.20	10	7,695	0.13%
2019/10/30	0	0.00	0.8	30.55	30.65	-0.8	7,713	-0.01%
2019/10/28	15	30.87	0	0.00	30.70	15	7,960	0.19%
2019/10/25	10	31.45	0	0.00	31.20	10	8,022	0.12%
2019/10/18	8	31.20	0	0.00	31.75	8	8,207	0.10%
2019/10/16	0	0.00	27	30.79	30.80	-27	8,214	-0.33%
2019/10/15	7	30.41	80	30.46	30.65	-73	8,252	-0.88%
2019/10/09	0	0.00	20	32.13	32.30	-20	8,148	-0.25%
2019/10/08	0	0.00	1	32.70	32.70	-1	8,159	-0.01%
2019/10/07	0	0.00	4	32.48	32.40	-4	8,202	-0.05%
2019/10/03	0	0.00	34	32.51	32.45	-34	8,173	-0.42%
2019/10/02	30	33.06	45	32.60	32.95	-15	8,198	-0.18%
2019/10/01	0	0.00	1	32.35	32.95	-1	8,163	-0.01%
2019/09/27	20	33.65	5	31.55	31.55	15	8,072	0.19%
2019/09/26	50	33.46	4	33.23	33.45	46	7,933	0.58%
2019/09/24	5	33.30	1	33.35	33.20	4	7,911	0.05%
2019/09/20	0	0.00	1.7	33.16	33.40	-1.7	7,900	-0.02%
2019/09/19	15	33.05	1	32.95	33.10	14	7,870	0.18%
2019/09/18	6	33.39	10	33.35	33.30	-4	7,826	-0.05%
2019/09/16	5	33.60	25	33.34	33.40	-20	7,735	-0.26%
2019/09/12	10	33.60	8	33.85	34.00	2	7,669	0.03%
2019/09/11	0	0.00	0.6	33.25	33.45	-0.6	7,566	-0.01%
2019/09/10	3	32.43	1	32.45	32.50	2	7,436	0.03%
2019/09/09	19	33.43	11	32.97	32.65	8	7,367	0.11%
2019/09/06	0	0.00	2.8	32.60	32.90	-2.8	7,200	-0.04%
2019/09/05	10	32.55	15	32.55	32.50	-5	7,044	-0.07%
2019/09/04	15	31.92	0	0.00	32.15	15	6,853	0.22%
2019/09/03	1	31.20	3	31.20	31.20	-2	6,666	-0.03%
2019/09/02	2	31.28	1	31.20	31.20	1	6,637	0.02%
2019/08/30	0	0.00	1	30.95	30.80	-1	6,613	-0.02%
2019/08/29	5	30.60	3	30.53	30.70	2	6,570	0.03%
2019/08/27	1	30.95	4	30.88	30.70	-3	6,492	-0.05%
2019/08/26	15	30.32	4	29.69	30.25	11	6,376	0.17%
2019/08/23	1	30.00	0	0.00	30.00	1	6,289	0.02%
2019/08/22	2	30.60	16	30.30	30.55	-14	6,232	-0.22%
2019/08/21	4	30.78	0	0.00	30.55	4	6,268	0.06%
2019/08/20	9	30.63	4	30.83	30.60	5	6,373	0.08%
2019/08/19	2	30.10	13	30.25	30.15	-11	6,273	-0.18%
2019/08/16	17	29.96	3	29.97	29.60	14	6,315	0.22%
2019/08/15	5	29.35	1	29.35	29.40	4	6,208	0.06%
2019/08/14	7	29.39	7	29.63	29.10	0	6,132	0.00%
2019/08/13	19	29.94	16	30.35	29.60	3	6,004	0.05%
2019/08/12	3	30.50	7	30.55	31.50	-4	5,745	-0.07%
2019/08/08	12	28.60	47	28.69	28.95	-35	5,320	-0.66%
2019/08/07	28	28.10	20	28.32	27.70	8	5,099	0.16%
2019/08/06	3	28.02	0	0.00	28.25	3	4,788	0.06%
2019/08/05	0	0.00	18	28.48	28.45	-18	4,690	-0.38%
2019/08/02	9.3	27.96	0	0.00	27.80	9.3	4,576	0.20%
2019/07/31	6	28.70	2	28.95	28.65	4	4,485	0.09%
2019/07/30	42	28.78	14	28.55	28.20	28	4,404	0.64%
2019/07/29	2	28.65	0	0.00	28.65	2	4,356	0.05%
2019/07/24	3	27.50	3	27.52	27.55	0	4,103	0.00%
2019/07/23	1	26.90	0	0.00	26.95	1	4,053	0.02%
2019/07/22	3	26.52	0	0.00	26.65	3	3,997	0.08%
2019/07/19	0	0.00	2	26.20	26.05	-2	3,961	-0.05%
2019/07/17	17	26.12	15	25.90	25.90	2	3,955	0.05%
2019/07/16	4	25.79	1	25.85	25.70	3	3,920	0.08%
2019/07/12	0	0.00	1	25.50	25.30	-1	3,958	-0.03%
2019/07/09	0	0.00	1	24.90	24.85	-1	4,023	-0.02%
2019/07/08	10	24.60	0	0.00	24.90	10	4,155	0.24%
2019/07/04	0	0.00	12	24.55	24.55	-12	4,529	-0.26%
2019/07/03	0	0.00	1	24.50	24.65	-1	4,828	-0.02%
2019/07/02	0	0.00	1	24.60	24.70	-1	5,103	-0.02%
2019/07/01	0	0.00	9	24.36	24.50	-9	5,257	-0.17%
2019/06/28	6	23.91	0	0.00	23.85	6	5,282	0.11%
2019/06/25	0	0.00	26	23.97	23.85	-26	5,463	-0.48%
2019/06/24	1	24.15	0	0.00	24.25	1	5,501	0.02%
2019/06/20	1	24.15	2	24.18	24.15	-1	5,828	-0.02%
2019/06/19	0	0.00	2	23.85	23.95	-2	6,047	-0.03%
2019/06/17	2	23.48	0	0.00	23.45	2	6,867	0.03%
2019/06/11	0	0.00	1	23.85	23.70	-1	7,374	-0.01%
2019/06/06	3	23.60	1	23.85	23.35	2	7,564	0.03%
2019/06/05	3	24.55	2	24.40	24.35	1	7,642	0.01%
2019/06/04	0	0.00	1.7	23.79	23.80	-1.7	8,110	-0.02%
2019/05/30	10	22.70	0	0.00	22.65	10	8,407	0.12%
2019/05/23	1	23.40	0	0.00	23.40	1	8,245	0.01%
2019/05/21	22	24.28	0	0.00	24.15	22	8,123	0.27%
2019/05/20	1	24.40	11	24.23	24.20	-10	8,099	-0.12%
2019/05/15	3	26.10	3	26.20	26.40	0	7,973	0.00%
2019/05/14	0	0.00	10	25.55	26.00	-10	8,024	-0.12%
2019/05/13	0	0.00	8	25.60	25.20	-8	7,985	-0.10%
2019/05/09	15	26.00	0	0.00	25.95	15	7,945	0.19%
2019/05/08	0	0.00	5	26.45	26.45	-5	7,903	-0.06%
2019/05/07	1	26.50	0	0.00	26.95	1	7,867	0.01%
2019/05/03	5	26.90	1	27.35	27.35	4	7,787	0.05%
2019/05/02	1	26.65	0	0.00	27.10	1	7,744	0.01%
2019/04/29	1	26.40	0	0.00	26.70	1	7,722	0.01%
2019/04/26	5	27.05	0	0.00	27.00	5	7,663	0.07%
2019/04/25	0	0.00	1	27.05	27.15	-1	7,644	-0.01%
2019/04/24	3	27.25	15	26.88	26.85	-12	7,630	-0.16%
2019/04/22	1	27.60	1	27.20	27.10	0	7,548	0.00%
2019/04/19	1	27.15	1	27.15	27.55	0	7,499	0.00%
2019/04/17	0	27.30	17	27.31	27.40	-17	7,426	-0.23%
2019/04/12	0	0.00	8	27.58	27.45	-8	7,359	-0.11%
2019/04/11	3	28.62	0	0.00	28.30	3	7,239	0.04%
2019/04/10	3	28.95	4	28.79	29.20	-1	7,017	-0.01%
2019/04/09	0	0.00	30	28.60	29.05	-30	6,887	-0.44%
2019/04/08	20	28.65	8.2	27.63	27.90	11.8	6,616	0.18%
2019/04/03	0	0.00	10	27.24	27.20	-10	6,382	-0.16%
2019/04/01	2	26.85	0	0.00	26.90	2	6,185	0.03%
2019/03/28	15	26.17	12	26.18	26.10	3	6,048	0.05%
2019/03/27	12	26.38	24	26.31	26.45	-12	6,038	-0.20%
2019/03/26	41	26.69	0	0.00	26.60	41	6,024	0.68%
2019/03/25	14	26.63	17	26.82	26.95	-3	5,894	-0.05%
2019/03/22	20	27.15	10	27.10	26.95	10	5,890	0.17%
2019/03/21	3	27.17	51	27.10	26.95	-48	5,757	-0.83%
2019/03/20	23	25.87	36	26.24	26.45	-13	5,487	-0.24%
2019/03/19	15	25.05	10	25.26	25.20	5	5,169	0.10%
2019/03/15	20	24.40	13	24.28	24.30	7	4,960	0.14%
2019/03/14	1	24.00	0	0.00	23.90	1	4,976	0.02%
2019/03/13	2	24.25	0	0.00	24.10	2	4,987	0.04%
2019/03/12	11	24.30	0	0.00	24.20	11	5,001	0.22%
2019/03/11	13	24.50	2	24.60	24.55	11	4,931	0.22%
2019/03/08	20	24.63	5	24.58	24.60	15	5,016	0.30%
2019/03/07	1	26.20	1	26.30	26.70	0	4,585	0.00%
2019/03/04	1	25.95	0	0.00	26.15	1	4,406	0.02%
2019/02/27	0	0.00	1	25.45	25.55	-1	4,320	-0.02%
2019/02/25	1	25.65	5	25.40	25.65	-4	4,400	-0.09%
2019/02/22	2	25.15	1	25.35	25.20	1	4,471	0.02%
2019/02/21	7	25.12	0	0.00	25.05	7	4,667	0.15%
2019/02/19	1	25.35	0	0.00	25.65	1	4,860	0.02%
2019/02/14	3.4	25.42	1	25.65	25.50	2.4	5,080	0.05%
2019/02/11	5	24.70	0	0.00	25.05	5	5,421	0.09%
2019/01/29	0.2	25.05	0	0.00	25.20	0.2	5,601	0.00%
2019/01/25	0	0.00	2	25.58	25.50	-2	5,897	-0.03%
2019/01/24	1	25.30	0	0.00	25.10	1	6,015	0.02%
2019/01/18	0	0.00	20	24.90	24.90	-20	6,485	-0.31%
2019/01/17	20	24.75	1	25.20	24.75	19	6,663	0.29%
2019/01/16	0	0.00	1	24.95	24.80	-1	6,763	-0.01%
2019/01/15	1	24.25	1	24.55	24.55	0	6,861	0.00%
2019/01/10	1	24.50	0	0.00	24.05	1	7,215	0.01%
2019/01/09	0	0.00	1	25.10	25.05	-1	7,208	-0.01%
2019/01/08	1	24.70	0	0.00	24.85	1	7,352	0.01%
2019/01/07	0	0.00	3	24.60	24.60	-3	7,500	-0.04%
2019/01/04	0	0.00	2	25.15	25.20	-2	7,669	-0.03%
2019/01/03	3	25.90	0	0.00	25.85	3	7,769	0.04%
2019/01/02	4	26.30	0	0.00	26.30	4	7,808	0.05%
2018/12/28	0	0.00	4	25.50	26.10	-4	7,853	-0.05%
2018/12/25	2	25.53	2	25.63	25.55	0	8,178	0.00%
2018/12/22	2	25.75	1	25.95	25.70	1	8,510	0.01%
2018/12/21	2	25.50	0	0.00	26.25	2	8,660	0.02%
2018/12/20	3	26.03	0	0.00	25.70	3	8,950	0.03%
2018/12/19	0	0.00	0.2	26.30	26.30	-0.2	9,065	0.00%
2018/12/18	2	26.33	0	0.00	26.10	2	9,068	0.02%
2018/12/17	1	26.35	18	26.81	26.30	-17	9,002	-0.19%
2018/12/14	3	27.20	1	27.00	27.05	2	8,877	0.02%
2018/12/13	1	28.05	15	27.80	27.80	-14	8,790	-0.16%
2018/12/12	55	28.40	10	28.30	28.30	45	8,790	0.51%
2018/12/11	20	27.78	0	0.00	27.75	20	8,667	0.23%
2018/12/10	2	26.98	3	27.07	27.50	-1	8,747	-0.01%
2018/12/07	9	27.51	0	0.00	27.30	9	8,732	0.10%
2018/12/06	1	27.60	10	27.24	27.60	-9	8,638	-0.10%
2018/12/05	12.5	27.73	0	0.00	27.45	12.5	8,530	0.15%
2018/12/04	0.5	28.00	0	0.00	28.20	0.5	8,440	0.01%
2018/12/03	10	28.00	0	0.00	28.05	10	8,336	0.12%
2018/11/30	0	0.00	10	27.00	27.30	-10	8,115	-0.12%
2018/11/29	10	27.00	10.2	27.04	26.70	-0.2	8,013	0.00%
2018/11/27	2	26.45	2	26.75	26.85	0	7,892	0.00%
2018/11/23	0	0.00	1.8	25.73	25.70	-1.8	7,765	-0.02%
2018/11/22	1	26.65	1	26.20	26.20	0	7,691	0.00%
2018/11/21	0	0.00	1	26.55	27.00	-1	7,645	-0.01%
2018/11/20	3	27.03	1	26.90	26.55	2	7,541	0.03%
2018/11/19	0	0.00	4	26.40	26.75	-4	7,343	-0.05%
2018/11/16	1	25.95	6.9	26.60	26.20	-5.9	7,267	-0.08%
2018/11/14	1.2	26.69	0	0.00	26.70	1.2	7,168	0.02%
2018/11/13	1	27.00	0	0.00	27.20	1	7,135	0.01%
2018/11/09	0	0.00	9	26.16	26.15	-9	6,859	-0.13%
2018/11/07	0	0.00	1	24.85	25.40	-1	6,632	-0.02%
2018/11/06	1	26.10	1.8	25.26	25.25	-0.8	6,595	-0.01%
2018/11/02	20	24.80	20	24.35	24.60	0	6,305	0.00%
2018/11/01	0	0.00	1	23.40	23.45	-1	6,071	-0.02%
2018/10/31	2	20.60	3	20.67	21.35	-1	5,914	-0.02%
2018/10/30	3	20.97	0	0.00	20.20	3	5,841	0.05%
2018/10/29	2	23.53	0	0.00	22.35	2	5,637	0.04%
2018/10/26	1	23.10	5	23.32	23.35	-4	5,586	-0.07%
2018/10/17	10	23.50	6	23.49	23.50	4	5,384	0.07%
2018/10/16	1	22.85	100	22.99	22.85	-99	5,212	-1.90%
2018/10/12	0	0.00	3	23.08	23.50	-3	5,047	-0.06%
2018/10/11	2	22.00	14	22.13	22.50	-12	4,911	-0.24%
2018/10/09	11	23.55	0	0.00	23.60	11	4,725	0.23%
2018/10/08	1	23.20	2	22.95	23.25	-1	4,622	-0.02%
2018/10/05	0	0.00	1	23.60	22.60	-1	4,572	-0.02%
2018/10/03	0	0.00	6	23.93	24.25	-6	4,271	-0.14%
2018/10/02	0	0.00	5	23.93	23.65	-5	4,050	-0.12%
2018/10/01	0	0.00	11	23.57	23.80	-11	3,895	-0.28%
2018/09/28	1	23.25	5	23.60	23.65	-4	3,853	-0.10%
2018/09/27	5	23.41	0	0.00	23.50	5	3,837	0.13%
2018/09/26	4	23.70	2	23.80	23.45	2	3,783	0.05%
2018/09/25	0	0.00	1	23.85	23.90	-1	3,659	-0.03%
2018/09/21	3	23.28	3	23.30	23.40	0	3,469	0.00%
2018/09/20	0	0.00	10	23.16	22.85	-10	3,252	-0.31%
2018/09/19	5	22.90	2	22.80	22.85	3	3,122	0.10%
2018/09/18	2	22.70	15	22.55	22.60	-13	3,030	-0.43%
2018/09/17	1	21.90	0	0.00	21.90	1	2,783	0.04%
2018/09/14	0	0.00	10	20.50	20.35	-10	2,841	-0.35%
2018/09/10	1	20.05	1	20.15	20.15	0	3,271	0.00%
2018/09/06	80	21.61	80	21.60	21.60	0	3,284	0.00%
2018/08/22	1	21.25	0	0.00	21.20	1	3,816	0.03%
2018/08/20	0	0.00	1	21.00	20.95	-1	3,938	-0.03%
2018/08/17	1	21.45	0	0.00	21.00	1	4,022	0.02%
2018/08/16	4	21.24	0	0.00	21.25	4	4,048	0.10%
2018/08/15	0	0.00	11	21.46	21.40	-11	4,052	-0.27%
2018/08/13	5	21.75	0	0.00	21.75	5	4,299	0.12%
2018/08/10	5	22.90	0	0.00	22.60	5	4,250	0.12%
2018/08/06	0	0.00	2	23.00	23.00	-2	4,307	-0.05%
2018/08/03	1	22.70	1	22.80	22.70	0	4,332	0.00%
2018/07/25	0	0.00	1	22.30	22.30	-1	4,908	-0.02%
2018/07/24	0	0.00	2	22.23	22.30	-2	4,953	-0.04%
2018/07/20	0	0.00	2	22.50	22.45	-2	5,025	-0.04%
2018/07/19	3	22.90	1	22.85	22.75	2	5,139	0.04%
2018/07/17	1	22.55	0	0.00	22.40	1	5,236	0.02%
2018/07/16	0	0.00	1	22.50	22.40	-1	5,306	-0.02%
2018/07/13	4	22.39	1	22.40	22.35	3	5,420	0.06%
2018/07/06	0	0.00	2	21.30	21.30	-2	5,541	-0.04%
2018/07/05	1	21.70	3	21.85	21.30	-2	5,561	-0.04%
2018/07/03	0	0.00	6	23.10	22.55	-6	5,535	-0.11%
2018/06/28	3	23.40	0	0.00	23.05	3	5,562	0.05%
2018/06/27	5	23.75	0	0.00	23.30	5	5,630	0.09%
2018/06/26	1	23.80	0	0.00	23.55	1	5,699	0.02%
2018/06/25	3	23.93	6	23.88	23.55	-3	5,702	-0.05%
2018/06/22	5	23.41	3	23.25	24.80	2	5,558	0.04%
2018/06/20	2	22.30	30	22.15	22.15	-28	5,330	-0.53%
2018/06/15	5	23.20	1	22.85	23.20	4	5,359	0.07%
2018/06/14	3	22.70	1	22.60	22.60	2	5,320	0.04%
2018/06/13	0	0.00	7	23.25	22.95	-7	5,431	-0.13%
2018/06/12	1	23.40	0	0.00	23.00	1	5,734	0.02%
2018/06/08	0	0.00	30	22.80	22.85	-30	5,676	-0.53%
2018/06/07	2	23.00	2	22.85	22.75	0	5,763	0.00%
2018/06/06	2	22.55	0	0.00	22.65	2	5,743	0.03%
2018/06/05	1	22.20	0	0.00	22.20	1	5,765	0.02%
2018/06/04	0	0.00	11	21.95	21.95	-11	5,680	-0.19%
2018/05/30	2	22.00	2	21.85	22.00	0	5,602	0.00%
2018/05/29	1	22.15	0	0.00	22.20	1	5,563	0.02%
2018/05/28	0	0.00	1	21.65	21.75	-1	5,515	-0.02%
2018/05/25	1	21.95	6	21.81	21.70	-5	5,514	-0.09%
2018/05/24	0	0.00	5	21.50	21.70	-5	5,436	-0.09%
2018/05/23	0	0.00	5	21.40	21.35	-5	5,424	-0.09%
2018/05/22	57	21.81	13	21.77	21.60	44	5,416	0.81%
2018/05/21	5	21.15	0	0.00	21.95	5	5,258	0.10%
2018/05/18	2	20.65	0	0.00	20.75	2	5,210	0.04%
2018/05/16	0	0.00	2	21.05	21.00	-2	5,247	-0.04%
2018/05/11	2	21.90	0	0.00	21.75	2	5,436	0.04%
2018/05/09	36	22.19	15	22.24	22.25	21	5,354	0.39%
2018/05/08	1	22.05	0	0.00	22.05	1	5,160	0.02%
2018/05/07	0	0.00	20	20.75	20.70	-20	5,005	-0.40%
2018/05/04	0	0.00	5	21.25	21.00	-5	5,025	-0.10%
2018/05/02	5	21.10	0	0.00	20.95	5	5,090	0.10%
2018/04/30	5	20.75	0	0.00	20.65	5	5,084	0.10%
2018/04/26	2	20.60	0	0.00	20.30	2	5,077	0.04%
2018/04/25	7	20.16	42	20.15	20.55	-35	5,055	-0.69%
2018/04/24	1	21.10	0	0.00	20.95	1	4,979	0.02%
2018/04/20	5	22.05	0	0.00	22.05	5	5,095	0.10%
2018/04/18	5	22.70	5	22.65	22.60	0	4,983	0.00%
2018/04/17	20	22.80	0	0.00	22.70	20	4,968	0.40%
2018/04/16	6	22.91	0	0.00	22.85	6	5,011	0.12%
2018/04/11	1	23.60	0	0.00	23.50	1	5,006	0.02%
2018/04/10	0	0.00	7	23.45	23.35	-7	5,091	-0.14%
2018/04/09	5	23.80	10	23.70	23.55	-5	5,137	-0.10%
2018/04/02	2	24.10	0	0.00	23.85	2	5,155	0.04%
2018/03/31	7	24.05	15	24.12	24.05	-8	5,160	-0.16%
2018/03/30	16	23.83	6	23.75	23.85	10	5,157	0.19%
2018/03/29	5	23.05	5	23.25	23.05	0	5,105	0.00%
2018/03/28	4	23.55	0	0.00	23.30	4	4,980	0.08%
2018/03/27	0	0.00	5	23.45	23.50	-5	4,916	-0.10%
2018/03/26	52	23.53	0	0.00	23.40	52	4,863	1.07%
2018/03/23	54	23.59	1	23.50	23.70	53	4,814	1.10%
2018/03/22	1	24.80	0	0.00	24.35	1	4,761	0.02%
2018/03/21	31	24.75	0	0.00	24.65	31	4,805	0.65%
2018/03/19	1	25.05	17	25.59	25.05	-16	5,212	-0.31%
2018/03/16	4	25.86	3	25.70	25.70	1	5,125	0.02%
2018/03/15	0	0.00	1	25.85	25.80	-1	4,877	-0.02%
2018/03/13	6	26.48	50	26.33	26.20	-44	5,199	-0.85%
2018/03/12	7	26.21	5	26.25	26.50	2	5,211	0.04%
2018/03/09	8	26.18	0	0.00	26.05	8	5,250	0.15%
2018/03/02	0	0.00	1	25.40	25.40	-1	6,230	-0.02%
2018/02/27	0	0.00	5	25.20	25.20	-5	6,381	-0.08%
2018/02/26	0	0.00	2	25.00	25.10	-2	6,422	-0.03%
2018/02/21	0	0.00	5	24.45	24.35	-5	6,604	-0.08%
2018/02/12	6	23.46	1	23.45	23.50	5	6,677	0.07%
2018/02/08	50	24.50	0	0.00	24.30	50	6,911	0.72%
2018/02/07	7	24.43	2	24.40	24.50	5	7,146	0.07%
2018/02/06	4	23.58	22	25.45	23.75	-18	7,212	-0.25%
2018/02/05	6	25.87	0	0.00	26.15	6	7,178	0.08%
2018/02/02	0	0.00	5	26.65	26.60	-5	7,402	-0.07%
2018/01/31	2	26.65	0	0.00	26.65	2	7,576	0.03%
2018/01/30	11	27.15	0	0.00	26.90	11	7,702	0.14%
2018/01/29	2	26.60	0	0.00	26.75	2	7,807	0.03%
2018/01/25	0	0.00	2	27.10	26.85	-2	8,491	-0.02%
2018/01/19	1	26.95	0	0.00	26.90	1	8,949	0.01%
2018/01/16	7	27.01	4	27.14	27.30	3	9,568	0.03%
2018/01/15	2	26.35	0	0.00	26.35	2	9,558	0.02%
2018/01/12	1	26.35	0	0.00	26.25	1	9,622	0.01%
2018/01/10	1	26.20	0	0.00	26.05	1	9,769	0.01%
2018/01/09	2	26.75	0	0.00	26.75	2	9,912	0.02%
2018/01/05	0	0.00	3	26.92	26.90	-3	10,569	-0.03%
2018/01/04	5	27.16	23	26.97	27.05	-18	10,909	-0.16%
2018/01/03	13	26.62	0	0.00	26.65	13	11,278	0.12%
2018/01/02	4	26.46	0	0.00	26.40	4	12,507	0.03%