南茂 (8150)-康和-嘉義券商分點個股進出

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
35.60
漲跌
▲0.25
漲幅
+0.71%
成交量
1,070張
產業
上市半導體類股
955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－康和-嘉義券商分點個股進出

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

康和-嘉義券商分點個股進出
康和-嘉義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
2024/10/30	6	35.65	0	0.00	35.60	6	2,758	0.22%
2024/10/21	0	36.35	2	36.25	36.60	-2	2,836	-0.07%
2024/10/17	6	36.55	0	0.00	36.45	6	2,902	0.21%
2024/10/07	3	38.00	2	38.15	38.00	1	2,869	0.03%
2024/10/04	1	37.55	0	0.00	37.30	1	2,893	0.03%
2024/10/01	1	37.50	0	0.00	37.60	1	2,889	0.03%
2024/09/30	2	38.00	0	0.00	37.50	2	2,910	0.07%
2024/09/27	4	37.95	1	37.90	37.65	3	2,871	0.11%
2024/09/26	12	37.35	0	0.00	36.95	12	2,719	0.44%
2024/09/20	2	37.05	0	0.00	37.00	2	2,816	0.07%
2024/09/19	1	36.75	0	0.00	37.00	1	2,779	0.04%
2024/09/18	0	0.00	1	37.05	36.80	-1	2,802	-0.04%
2024/09/13	1	36.70	0	0.00	36.75	1	2,872	0.03%
2024/09/11	6	36.10	4	35.94	36.05	2	2,864	0.07%
2024/09/10	14	35.63	0	0.00	35.05	14	2,860	0.49%
2024/09/09	1	35.70	0	0.00	36.30	1	2,837	0.04%
2024/09/06	30	35.90	1	36.00	36.10	29	2,845	1.02%
2024/09/05	1	36.65	0	0.00	36.05	1	2,823	0.04%
2024/09/04	11	36.51	0	0.00	36.45	11	2,795	0.39%
2024/09/02	2	38.55	0	0.00	38.50	2	2,692	0.07%
2024/08/30	6	38.01	1	38.30	38.15	5	2,645	0.19%
2024/08/27	3	37.35	10	37.50	37.55	-7	2,645	-0.26%
2024/08/23	15	37.10	0	0.00	37.30	15	2,709	0.56%
2024/08/21	10	37.70	0	0.00	37.35	10	2,710	0.37%
2024/08/20	2	37.58	0	0.00	37.50	2	2,728	0.07%
2024/08/15	3	37.90	0	0.00	37.75	3	3,026	0.10%
2024/08/14	4	38.40	0	0.00	38.15	4	3,124	0.13%
2024/08/12	0	0.00	3	38.70	38.95	-3	3,109	-0.10%
2024/08/08	3	37.40	0	0.00	37.15	3	3,176	0.09%
2024/08/01	0	0.00	5	40.15	40.50	-5	3,370	-0.15%
2024/07/31	5	39.40	0	0.00	39.45	5	3,373	0.15%
2024/07/18	3	42.85	0	0.00	42.85	3	3,332	0.09%
2024/07/16	0	0.00	1	43.00	43.20	-1	3,356	-0.03%
2024/07/08	1	43.50	1	43.60	43.65	0	3,443	0.00%
2024/07/04	1	42.80	0	0.00	42.85	1	3,451	0.03%
2024/06/27	1	42.40	0	0.00	42.75	1	3,538	0.03%
2024/06/26	0	0.00	2	45.25	45.00	-2	3,703	-0.05%
2024/06/21	2	45.70	1	45.35	45.70	1	4,069	0.02%
2024/06/19	2	44.85	0	0.00	44.70	2	4,190	0.05%
2024/06/18	0	0.00	12	44.75	44.75	-12	4,285	-0.28%
2024/06/07	0	0.00	1	44.05	44.00	-1	4,749	-0.02%
2024/06/05	0	0.00	1	44.10	43.90	-1	4,865	-0.02%
2024/06/04	1	44.05	1	44.35	44.10	0	4,970	0.00%
2024/06/03	0	0.00	1	44.15	44.30	-1	5,068	-0.02%
2024/05/30	2	45.38	7	45.55	45.05	-5	5,156	-0.10%
2024/05/23	2	44.80	0	0.00	44.35	2	5,255	0.04%
2024/05/22	0	0.00	2	45.75	45.75	-2	5,202	-0.04%
2024/05/21	8	44.11	1	44.05	44.65	7	5,130	0.14%
2024/05/20	1	43.50	4	44.00	43.85	-3	5,027	-0.06%
2024/05/17	4	43.30	5	43.95	43.20	-1	4,908	-0.02%
2024/05/16	0	0.00	1	43.70	43.65	-1	4,821	-0.02%
2024/05/15	2	43.60	1	43.80	43.45	1	4,826	0.02%
2024/05/14	8	43.34	0	0.00	43.45	8	4,860	0.16%
2024/05/10	5	43.55	0	0.00	43.40	5	4,785	0.10%
2024/05/09	1	45.05	0	0.00	45.20	1	4,670	0.02%
2024/05/08	5	45.10	5	45.70	45.50	0	4,636	0.00%
2024/05/07	4	45.25	0	0.00	45.60	4	4,603	0.09%
2024/05/03	2	46.25	0	0.00	45.50	2	4,557	0.04%
2024/05/02	0	0.00	1	46.30	46.40	-1	4,532	-0.02%
2024/04/30	1	46.35	0	0.00	45.90	1	4,527	0.02%
2024/04/26	0	0.00	3	46.55	46.60	-3	4,558	-0.07%
2024/04/25	1	46.55	1	46.30	46.20	0	4,678	0.00%
2024/04/23	1	45.05	1	45.50	45.85	0	4,714	0.00%
2024/04/22	1	45.20	1	44.90	45.35	0	4,707	0.00%
2024/04/19	2	45.60	2	45.73	45.65	0	4,735	0.00%
2024/04/18	1	46.85	1	47.05	46.85	0	4,811	0.00%
2024/04/17	1	47.20	1	47.30	47.45	0	4,924	0.00%
2024/04/11	0	0.00	11	48.50	48.75	-11	4,866	-0.23%
2024/04/09	5	48.70	0	0.00	48.85	5	4,812	0.10%
2024/03/28	0	0.00	9	52.23	51.00	-9	4,426	-0.20%
2024/03/27	0	0.00	10	50.50	50.70	-10	4,216	-0.24%
2024/03/26	0	0.00	1	48.40	48.40	-1	4,105	-0.02%
2024/03/22	1	50.70	1	50.60	50.90	0	4,012	0.00%
2024/03/20	30	51.37	6	50.62	50.10	24	3,935	0.61%
2024/03/19	1	49.20	4	49.78	49.75	-3	3,747	-0.08%
2024/03/18	0	0.00	2	48.55	48.65	-2	3,715	-0.05%
2024/03/14	0	0.00	20	47.35	47.55	-20	3,703	-0.54%
2024/03/13	2	48.20	2	48.25	48.50	0	3,701	0.00%
2024/03/12	1	47.80	5	47.87	48.10	-4	3,660	-0.11%
2024/03/11	20	47.15	3	47.70	46.90	17	3,618	0.47%
2024/03/08	0	0.00	1	47.75	46.90	-1	3,605	-0.03%
2024/03/07	2	46.45	1	46.50	47.15	1	3,582	0.03%
2024/03/06	1	45.85	14	45.86	46.65	-13	3,501	-0.37%
2024/03/05	0	0.00	1	45.90	45.10	-1	3,439	-0.03%
2024/03/04	0	0.00	16	45.10	45.10	-16	3,411	-0.47%
2024/03/01	6	44.33	1	44.40	43.95	5	3,303	0.15%
2024/02/29	5	44.00	1	44.10	44.10	4	3,258	0.12%
2024/02/27	0	0.00	11	43.25	43.65	-11	3,193	-0.34%
2024/02/23	0	0.00	10	43.28	43.25	-10	3,197	-0.31%
2024/02/22	0	0.00	17	43.91	44.00	-17	3,140	-0.54%
2024/02/16	0	0.00	2	43.70	43.50	-2	3,115	-0.06%
2024/02/15	0	0.00	1	43.70	43.65	-1	3,104	-0.03%
2024/02/05	1	41.50	0	0.00	41.70	1	3,058	0.03%
2024/01/29	15	42.20	0	0.00	42.25	15	3,291	0.46%
2024/01/26	1	42.70	0	0.00	42.60	1	3,572	0.03%
2024/01/25	3	43.25	3	42.80	42.80	0	3,605	0.00%
2024/01/22	0	0.00	15	44.20	43.95	-15	3,630	-0.41%
2024/01/19	0	0.00	4	43.56	43.70	-4	3,632	-0.11%
2024/01/17	1	42.90	0	0.00	43.00	1	3,746	0.03%
2024/01/12	8	43.04	0	0.00	42.80	8	4,073	0.20%
2024/01/11	0	0.00	9	43.27	43.50	-9	3,950	-0.23%
2024/01/10	0	0.00	0	41.75	41.85	0	3,866	0.00%
2023/12/29	1	42.40	0	0.00	42.25	1	3,828	0.03%
2023/12/28	1	43.20	0	0.00	43.00	1	3,814	0.03%
2023/12/22	1	43.05	1	42.55	42.45	0	3,743	0.00%
2023/12/20	2	42.40	1	42.50	42.45	1	3,712	0.03%
2023/12/19	2	43.23	10	42.82	42.90	-8	3,654	-0.22%
2023/12/18	0	0.00	8	43.91	43.70	-8	3,609	-0.22%
2023/12/15	2	43.78	0	0.00	43.10	2	3,550	0.06%
2023/12/14	5	43.15	5	43.45	43.35	0	3,466	0.00%
2023/12/13	37	42.17	37	42.45	43.15	0	3,404	0.00%
2023/12/12	4	42.70	10	42.90	42.45	-6	3,348	-0.18%
2023/12/11	10	42.40	0	0.00	42.40	10	3,319	0.30%
2023/12/08	0	0.00	1	42.60	42.45	-1	3,282	-0.03%
2023/12/04	0	0.00	16	41.89	42.00	-16	3,208	-0.50%
2023/12/01	3	41.30	0	0.00	41.10	3	3,234	0.09%
2023/11/30	0	0.00	1	40.80	40.80	-1	3,201	-0.03%
2023/11/29	1	40.45	6	40.29	40.35	-5	3,166	-0.16%
2023/11/28	0	0.00	7	40.04	40.20	-7	3,156	-0.22%
2023/11/27	0	0.00	6.1	39.60	39.55	-6.1	3,157	-0.19%
2023/11/21	0	0.00	2	39.55	39.50	-2	3,305	-0.06%
2023/11/20	0	0.00	0	39.10	39.05	0	3,285	0.00%
2023/11/15	0	0.00	2.1	38.60	38.60	-2.1	3,264	-0.06%
2023/11/14	1	38.15	0	0.00	38.15	1	3,238	0.03%
2023/11/13	3	37.95	1	38.00	38.15	2	3,226	0.06%
2023/11/09	3	37.55	0	0.00	37.40	3	3,172	0.09%
2023/11/07	4	37.51	0	0.00	37.35	4	3,090	0.13%
2023/11/06	1	37.80	1	38.00	37.80	0	3,057	0.00%
2023/11/03	14	38.69	0	0.00	37.95	14	2,995	0.47%
2023/11/02	2	41.60	0.1	41.89	42.05	1.9	2,742	0.07%
2023/11/01	0	0.00	0.1	41.00	41.30	-0.1	2,770	0.00%
2023/10/31	0	0.00	1	40.95	40.95	-1	2,819	-0.04%
2023/10/27	0	0.00	2	41.90	40.90	-2	2,781	-0.07%
2023/10/26	0	0.00	20	41.43	41.45	-20	2,757	-0.73%
2023/10/25	11	42.14	17	42.59	42.00	-6	2,710	-0.22%
2023/10/24	11	41.89	1	42.00	42.15	10	2,516	0.40%
2023/10/23	2	40.56	17	41.30	41.40	-15	2,312	-0.65%
2023/10/20	0	0.00	2	39.70	39.85	-2	2,121	-0.09%
2023/10/19	2	39.55	0	0.00	39.55	2	2,097	0.10%
2023/10/17	1	39.45	1	39.05	39.00	0	2,098	0.00%
2023/10/13	0	0.00	1	39.20	39.05	-1	2,128	-0.05%
2023/10/12	0	0.00	2	38.45	38.50	-2	2,120	-0.09%
2023/10/11	0	0.00	1	38.30	38.20	-1	2,129	-0.05%
2023/10/04	1	37.25	0	0.00	37.50	1	2,157	0.05%
2023/10/02	3	37.55	0	0.00	37.70	3	2,213	0.14%
2023/09/27	3	37.35	0	0.00	37.60	3	2,264	0.13%
2023/09/22	0	0.00	5	38.20	38.50	-5	2,386	-0.21%
2023/09/15	0	0.00	5	39.35	39.20	-5	2,641	-0.19%
2023/09/13	0	0.00	6	39.00	38.95	-6	2,713	-0.22%
2023/09/08	2	40.08	12	39.33	39.60	-10	2,798	-0.36%
2023/09/07	1	40.30	2.1	40.37	40.35	-1.1	2,809	-0.04%
2023/09/06	11	39.75	5.2	39.75	40.00	5.8	2,775	0.21%
2023/09/04	0	0.00	2	38.65	38.70	-2	2,707	-0.07%
2023/09/01	2	38.50	0	0.00	38.50	2	2,726	0.07%
2023/08/31	1	38.30	4	38.15	38.35	-3	2,721	-0.11%
2023/08/29	1	37.60	1	37.60	37.75	0	2,723	0.00%
2023/08/28	14	38.50	14	38.09	37.95	0	2,689	0.00%
2023/08/22	7	36.25	0	0.00	36.35	7	2,766	0.25%
2023/08/21	1	36.80	1	36.65	36.60	0	2,779	0.00%
2023/08/18	0	0.00	11	36.55	36.30	-11	2,789	-0.39%
2023/08/14	0	0.00	1	36.65	36.55	-1	2,755	-0.04%
2023/08/09	0	0.00	4	36.96	36.90	-4	2,743	-0.15%
2023/08/07	21	37.02	22	37.30	37.35	-1	2,714	-0.04%
2023/08/04	0	0.00	10	36.35	36.30	-10	2,659	-0.38%
2023/07/28	5	36.04	1	36.10	36.10	4	2,641	0.15%
2023/07/27	2	35.50	0	0.00	35.75	2	2,642	0.08%
2023/07/26	0	0.00	10	35.15	35.20	-10	2,635	-0.38%
2023/07/25	11	35.50	0	0.00	35.45	11	2,677	0.41%
2023/07/24	3	35.40	0	0.00	35.55	3	2,680	0.11%
2023/07/21	20	36.15	0	0.00	36.00	20	2,661	0.75%
2023/07/20	5	35.70	0	0.00	35.70	5	2,652	0.19%
2023/07/19	0	0.00	2	36.00	36.20	-2	2,626	-0.08%
2023/07/18	0	0.00	1	36.20	36.00	-1	2,620	-0.04%
2023/07/17	0	0.00	1	35.75	35.75	-1	2,592	-0.04%
2023/07/13	5	34.64	0	0.00	34.60	5	2,607	0.19%
2023/07/10	4	34.78	1	34.65	34.70	3	2,638	0.11%
2023/07/07	8	35.36	0	0.00	35.25	8	2,650	0.30%
2023/07/03	3	35.77	0	0.00	35.60	3	2,706	0.11%
2023/06/30	3	36.50	0	0.00	36.50	3	2,701	0.11%
2023/06/29	1	36.50	0	0.00	36.35	1	2,720	0.04%
2023/06/28	1	38.95	1	39.25	38.95	0	2,620	0.00%
2023/06/27	1	39.35	1	39.30	39.15	0	2,536	0.00%
2023/06/20	0	0.00	1	39.00	39.15	-1	2,428	-0.04%
2023/06/15	1	39.30	0	0.00	39.00	1	2,320	0.04%
2023/06/14	0	0.00	8	39.35	39.35	-8	2,306	-0.35%
2023/06/12	0	0.00	3	40.40	40.30	-3	2,251	-0.13%
2023/06/09	2	40.13	0.1	40.50	40.05	1.9	2,239	0.09%
2023/06/08	2	40.85	1	40.80	40.70	1	2,223	0.04%
2023/06/07	0	0.00	1	40.80	40.85	-1	2,230	-0.04%
2023/06/06	2	40.55	0	0.00	40.60	2	2,214	0.09%
2023/06/05	1	40.55	6	40.77	40.55	-5	2,226	-0.22%
2023/06/02	1	40.20	0	40.23	40.15	1	2,252	0.04%
2023/05/31	1	39.70	1	39.40	39.50	0	2,257	0.00%
2023/05/29	10	39.99	1	39.91	39.55	9	2,282	0.39%
2023/05/26	2	39.30	7	39.36	39.50	-5	2,283	-0.22%
2023/05/25	1	38.50	1	38.60	38.70	0	2,255	0.00%
2023/05/24	0	0.00	0	38.55	38.35	0	2,278	0.00%
2023/05/17	0	0.00	3	38.35	38.50	-3	2,333	-0.13%
2023/05/16	1	37.80	0	0.00	37.75	1	2,324	0.04%
2023/05/15	0	0.00	1	37.80	37.85	-1	2,334	-0.04%
2023/05/11	1	37.70	0	0.00	37.70	1	2,366	0.04%
2023/05/10	1	38.10	0.1	38.00	38.30	1	2,377	0.04%
2023/05/09	0	0.00	1	38.15	38.20	-1	2,375	-0.04%
2023/05/05	0	0.00	1	37.75	38.10	-1	2,412	-0.04%
2023/05/04	0	0.00	5	37.77	37.55	-5	2,478	-0.20%
2023/05/03	1	37.35	16	37.54	37.65	-15	2,523	-0.59%
2023/05/02	0	0.00	5	37.39	37.35	-5	2,582	-0.19%
2023/04/27	2	36.43	0	0.00	36.40	2	2,568	0.08%
2023/04/26	1	36.30	0	0.00	36.85	1	2,570	0.04%
2023/04/25	1	36.75	0	0.00	36.60	1	2,572	0.04%
2023/04/24	3	37.32	0	0.00	37.20	3	2,562	0.12%
2023/04/21	0	0.00	1	37.40	37.30	-1	2,560	-0.04%
2023/04/20	0	0.00	4	38.50	38.05	-4	2,554	-0.16%
2023/04/19	1	38.30	0	0.00	38.20	1	2,561	0.04%
2023/04/14	0	0.00	3	38.50	38.85	-3	2,518	-0.12%
2023/04/12	0	0.00	0	39.20	39.15	0	2,502	0.00%
2023/04/07	4	38.96	9	38.77	38.60	-5	2,421	-0.21%
2023/04/06	5	38.50	3	39.15	39.10	2	2,365	0.08%
2023/03/30	0	0.00	3	37.20	37.50	-3	2,223	-0.13%
2023/03/29	0	0.00	1	37.00	37.00	-1	2,203	-0.05%
2023/03/24	1	37.00	6	37.08	37.05	-5	2,270	-0.22%
2023/03/14	4	36.40	0	0.00	36.60	4	2,250	0.18%
2023/03/10	0	0.00	10	37.25	37.30	-10	2,264	-0.44%
2023/03/09	0	0.00	9	37.56	37.60	-9	2,269	-0.40%
2023/03/08	0	0.00	2	37.50	37.65	-2	2,280	-0.09%
2023/03/07	2	37.63	7	37.51	37.70	-5	2,256	-0.22%
2023/03/06	0	0.00	0.1	37.00	37.00	-0.1	2,209	0.00%
2023/03/03	0	0.00	3	36.55	36.70	-3	2,209	-0.14%
2023/03/01	2	35.65	0	0.00	36.05	2	2,198	0.09%
2023/02/24	1	36.25	8	36.30	36.40	-7	2,134	-0.33%
2023/02/23	0	0.00	1	37.05	37.00	-1	2,057	-0.05%
2023/02/22	1	36.10	0	0.00	36.55	1	2,048	0.05%
2023/02/21	10	36.55	0.1	36.15	36.55	10	2,049	0.49%
2023/02/20	11	35.59	0.1	35.70	35.80	10.9	2,097	0.52%
2023/02/17	0	0.00	1	35.40	35.60	-1	2,148	-0.05%
2023/02/15	0	0.00	7	35.56	35.35	-7	2,208	-0.32%
2023/02/10	0	0.00	1	35.80	35.90	-1	2,307	-0.04%
2023/02/03	3	36.18	2	35.78	36.20	1	2,314	0.04%
2023/02/02	0	0.00	4	35.74	35.80	-4	2,255	-0.18%
2023/01/31	2	34.43	4	34.61	34.60	-2	2,197	-0.09%
2023/01/16	0	0.00	1	33.65	33.65	-1	2,219	-0.05%
2023/01/09	0	0.00	1	33.50	33.70	-1	2,612	-0.04%
2023/01/03	0	0.00	4	33.00	33.70	-4	2,694	-0.15%
2022/12/26	1	32.90	1	32.70	32.95	0	2,711	0.00%
2022/12/23	0	0.00	0.1	32.70	32.90	-0.1	2,727	0.00%
2022/12/22	0	0.00	0.1	32.65	32.50	-0.1	2,761	0.00%
2022/12/12	0	0.00	0.5	32.95	33.00	-0.5	2,862	-0.02%
2022/12/05	1	34.45	20	34.90	34.70	-19	2,933	-0.65%
2022/12/01	0	0.00	3	34.13	34.10	-3	2,937	-0.10%
2022/11/25	0	0.00	1	33.55	33.50	-1	2,954	-0.03%
2022/11/24	0	0.00	10	33.63	33.65	-10	2,977	-0.34%
2022/11/18	1	33.80	0	0.00	33.80	1	2,928	0.03%
2022/11/16	4.4	33.60	7	33.58	33.60	-2.6	2,875	-0.09%
2022/11/15	1	33.05	2	32.90	33.15	-1	2,814	-0.04%
2022/11/11	1	33.35	6	32.80	32.50	-5	2,784	-0.18%
2022/11/10	2	32.00	0	0.00	32.20	2	2,760	0.07%
2022/11/09	0	0.00	3	32.45	32.30	-3	2,752	-0.11%
2022/11/08	0	0.00	3	32.17	32.00	-3	2,728	-0.11%
2022/11/07	0	0.00	2	31.80	31.60	-2	2,706	-0.07%
2022/11/04	10	31.41	0	0.00	31.60	10	2,715	0.37%
2022/11/03	2	32.05	1	32.25	32.25	1	2,679	0.04%
2022/11/02	1	32.00	1	32.15	31.95	0	2,687	0.00%
2022/11/01	0	0.00	2	32.08	31.65	-2	2,720	-0.07%
2022/10/31	0	0.00	2	32.13	31.75	-2	2,776	-0.07%
2022/10/28	0	0.00	5	31.84	31.40	-5	2,801	-0.18%
2022/10/27	1	31.70	6	31.28	31.70	-5	2,773	-0.18%
2022/10/26	2	30.43	0	0.00	30.60	2	2,791	0.07%
2022/10/25	4	30.99	3	30.75	30.70	1	2,774	0.04%
2022/10/24	7	31.49	5	31.85	31.25	2	2,808	0.07%
2022/10/21	2	31.88	5	32.50	31.85	-3	2,761	-0.11%
2022/10/20	16	31.88	3.1	32.16	32.20	12.9	2,735	0.47%
2022/10/19	11	30.93	36.2	31.91	32.30	-25.2	2,646	-0.95%
2022/10/18	0	0.00	3.1	30.82	31.00	-3.1	2,465	-0.13%
2022/10/14	0	0.00	2	29.23	29.30	-2	2,507	-0.08%
2022/10/13	2	28.60	0	0.00	28.40	2	2,567	0.08%
2022/10/07	1	30.65	0	0.00	30.90	1	2,649	0.04%
2022/10/05	3	31.07	11	31.17	30.95	-8	2,703	-0.30%
2022/10/04	0	0.00	9	30.38	30.60	-9	2,718	-0.33%
2022/10/03	5	29.17	3	29.80	29.70	2	2,752	0.07%
2022/09/29	0	0.00	4	29.94	29.70	-4	2,886	-0.14%
2022/09/28	15	29.69	0	0.00	29.25	15	2,924	0.51%
2022/09/27	0	0.00	2	30.28	30.30	-2	2,965	-0.07%
2022/09/26	22	30.44	0	0.00	29.85	22	3,054	0.72%
2022/09/23	4	31.74	2	31.95	31.75	2	3,111	0.06%
2022/09/22	2	31.65	0	0.00	32.00	2	3,218	0.06%
2022/09/21	9	32.36	0	0.00	32.25	9	3,330	0.27%
2022/09/19	1	32.55	1.1	33.05	32.70	-0.1	3,500	0.00%
2022/09/16	11	32.97	0	0.00	32.75	11	3,540	0.31%
2022/09/15	4	33.31	0	0.00	33.25	4	3,556	0.11%
2022/09/14	1	33.15	0	0.00	33.30	1	3,606	0.03%
2022/09/13	1	33.82	0	0.00	33.80	1	3,611	0.03%
2022/09/12	0	0.00	5	34.11	33.80	-5	3,635	-0.14%
2022/09/08	1	34.25	0	0.00	34.25	1	3,649	0.03%
2022/09/06	6.1	33.77	0	0.00	33.40	6.1	3,690	0.17%
2022/09/02	17	34.44	0	0.00	34.50	17	3,692	0.46%
2022/09/01	18	35.22	0	0.00	35.10	18	3,657	0.49%
2022/08/31	6	35.74	1	36.00	35.75	5	3,671	0.14%
2022/08/29	1	35.90	5	35.90	36.00	-4	3,680	-0.11%
2022/08/26	0	0.00	2	37.00	36.80	-2	3,705	-0.05%
2022/08/24	1	36.10	0	0.00	36.10	1	3,763	0.03%
2022/08/19	1	37.15	0.1	37.15	37.15	0.9	3,802	0.02%
2022/08/16	0	0.00	10	36.50	36.50	-10	3,765	-0.27%
2022/08/15	5	36.65	5	36.55	36.70	0	3,765	0.00%
2022/08/12	9	36.04	8	36.07	36.30	1	3,747	0.03%
2022/08/11	1	35.45	123	35.50	35.70	-122	3,764	-3.24%	大賣/鉅額交易
2022/08/09	1	35.20	1	35.50	35.45	0	3,776	0.00%
2022/08/08	0	0.00	12	35.20	35.60	-12	3,783	-0.32%
2022/08/05	14	34.87	5	35.00	34.90	9	3,757	0.24%
2022/08/04	2	34.28	1	34.60	34.20	1	3,723	0.03%
2022/08/02	11	34.28	0	0.00	34.15	11	3,742	0.29%
2022/08/01	5	35.15	0	0.00	35.20	5	3,763	0.13%
2022/07/29	5	35.80	0	0.00	35.30	5	3,797	0.13%
2022/07/28	0	0.00	5	35.30	35.30	-5	3,763	-0.13%
2022/07/27	1	35.00	0	0.00	35.40	1	3,794	0.03%
2022/07/26	2	35.05	0	0.00	35.15	2	3,804	0.05%
2022/07/25	1	35.90	0	0.00	35.80	1	3,829	0.03%
2022/07/22	1	36.05	0	0.00	35.95	1	3,843	0.03%
2022/07/21	0	0.00	3	35.60	36.30	-3	3,839	-0.08%
2022/07/20	1	35.40	0.1	35.75	35.40	0.9	3,835	0.02%
2022/07/19	4	35.04	0	0.00	35.20	4	3,839	0.10%
2022/07/18	0.2	34.60	10	34.55	35.00	-9.8	3,864	-0.25%
2022/07/15	20.1	33.44	5	33.58	33.85	15.1	3,843	0.39%
2022/07/14	2	32.93	7	33.01	32.95	-5	3,835	-0.13%
2022/07/13	0	0.00	13	32.95	32.90	-13	3,822	-0.34%
2022/07/12	14	32.60	0	0.00	32.25	14	3,819	0.37%
2022/07/11	5	34.22	0	0.00	33.90	5	3,800	0.13%
2022/07/08	1	35.45	15	35.22	35.45	-14	3,775	-0.37%
2022/07/07	9	33.02	19	33.70	34.15	-10	3,746	-0.27%
2022/07/06	9.1	33.37	2	34.25	33.15	7.1	3,749	0.19%
2022/07/05	8	33.72	2	33.93	33.95	6	3,748	0.16%
2022/07/04	16.7	34.15	1.1	33.77	33.60	15.6	3,727	0.42%
2022/07/01	16	35.91	1	35.95	35.45	15	3,711	0.40%
2022/06/30	91	37.36	0	0.00	36.95	91	3,623	2.51%
2022/06/29	4	39.24	6	39.20	39.10	-2	3,526	-0.06%
2022/06/28	23.3	45.23	0	0.00	44.80	23.3	3,423	0.68%
2022/06/27	1.1	46.11	0	0.00	46.15	1.1	3,302	0.03%
2022/06/24	2.2	45.86	5	45.90	45.60	-2.9	3,282	-0.09%
2022/06/23	12	45.40	0	0.00	45.75	12	3,261	0.37%
2022/06/22	10	46.90	0	0.00	46.80	10	3,238	0.31%
2022/06/21	0	0.00	1	47.80	47.80	-1	3,213	-0.03%
2022/06/20	1	48.05	6	47.93	47.10	-5	3,226	-0.15%
2022/06/17	1	47.85	0	0.00	48.50	1	3,218	0.03%
2022/06/16	0	0.00	1	49.75	48.70	-1	3,252	-0.03%
2022/06/15	0	0.00	1	50.00	49.90	-1	3,323	-0.03%
2022/06/14	0.1	48.88	0	0.00	49.40	0.1	3,365	0.00%
2022/06/10	10	50.25	2	50.30	50.30	8	3,515	0.23%
2022/06/07	1	50.20	0.1	50.10	50.30	0.9	3,685	0.02%
2022/06/06	1	50.00	4	50.28	50.20	-3	3,746	-0.08%
2022/06/02	2	49.75	0.1	49.70	49.75	2	3,840	0.05%
2022/06/01	0	0.00	17	49.54	49.60	-17	4,021	-0.42%
2022/05/31	0	0.00	4	48.93	48.55	-4	4,144	-0.10%
2022/05/30	1	48.90	1	48.90	48.90	0	4,315	0.00%
2022/05/27	0	0.00	16.1	48.58	48.60	-16.1	4,516	-0.36%
2022/05/26	4	47.99	0	0.00	47.95	4	5,446	0.07%
2022/05/20	0	0.00	1	48.30	48.35	-1	6,532	-0.02%
2022/05/18	0	0.00	36	47.81	47.85	-36	6,697	-0.54%
2022/05/17	0	0.00	6	47.05	47.30	-6	6,838	-0.09%
2022/05/16	0	0.00	17	46.46	46.50	-17	6,863	-0.25%
2022/05/12	42	45.71	0	0.00	45.35	42	6,896	0.61%
2022/05/11	42	45.98	1	45.85	45.85	41	6,903	0.59%
2022/05/10	10	45.70	0	0.00	46.40	10	6,916	0.14%
2022/05/09	5	46.94	15	46.50	46.35	-10	6,936	-0.14%
2022/05/06	3	47.48	6	47.60	48.10	-3	6,993	-0.04%
2022/05/05	4	47.98	0	0.00	48.15	4	7,055	0.06%
2022/05/04	0	0.00	5	47.55	47.25	-5	7,083	-0.07%
2022/05/03	0	0.00	0.1	47.10	47.25	-0.1	7,167	0.00%
2022/04/27	6	46.50	0	0.00	46.50	6	7,377	0.08%
2022/04/25	3	47.73	9	47.36	46.95	-6	7,652	-0.08%
2022/04/22	0	0.00	11	48.50	48.60	-11	7,729	-0.14%
2022/04/21	2	48.95	0	0.00	48.50	2	8,139	0.02%
2022/04/20	3.1	48.75	0	0.00	48.35	3.1	8,983	0.03%
2022/04/19	0	0.00	1	48.90	48.90	-1	9,250	-0.01%
2022/04/14	1	48.40	0	0.00	48.35	1	9,365	0.01%
2022/04/13	27	48.23	0	0.00	48.30	27	9,407	0.29%
2022/04/12	0	0.00	1	47.90	48.00	-1	9,395	-0.01%
2022/04/08	3	49.93	0.1	50.20	50.10	2.9	9,381	0.03%
2022/04/07	5	49.98	0	0.00	49.80	5	9,391	0.05%
2022/04/06	10	50.59	0	0.00	50.70	10	9,365	0.11%
2022/04/01	7	50.83	5	51.20	51.20	2	9,445	0.02%
2022/03/31	0	0.00	10	51.30	51.40	-10	9,529	-0.10%
2022/03/30	5	51.70	5	51.80	51.70	0	9,584	0.00%
2022/03/28	7	51.16	13	51.72	51.90	-6	9,789	-0.06%
2022/03/25	5	51.68	10	51.70	51.70	-5	9,890	-0.05%
2022/03/24	8	51.56	0	0.00	51.90	8	9,896	0.08%
2022/03/23	5	51.90	2	52.00	52.20	3	9,951	0.03%
2022/03/22	6	51.93	1	52.10	52.10	5	10,013	0.05%
2022/03/21	8	52.36	7	52.34	52.10	1	10,032	0.01%
2022/03/18	1	51.70	15	51.73	51.70	-14	10,045	-0.14%
2022/03/17	4	50.85	9	51.08	51.40	-5	9,960	-0.05%
2022/03/16	21	50.23	1.1	50.30	50.30	19.9	9,904	0.20%
2022/03/15	20	51.00	5	50.90	50.80	15	9,856	0.15%
2022/03/14	8	51.49	4	51.68	51.80	4	9,852	0.04%
2022/03/11	0	0.00	16	51.37	51.50	-16	9,861	-0.16%
2022/03/10	12	51.44	18	51.74	51.30	-6	9,886	-0.06%
2022/03/09	7	50.49	9.1	50.78	51.10	-2.1	9,853	-0.02%
2022/03/08	12.1	49.90	23	50.20	50.20	-10.9	9,866	-0.11%
2022/03/07	31	50.22	12	50.59	50.30	19	9,792	0.19%
2022/03/04	13	51.61	6	51.38	51.60	7	9,667	0.07%
2022/03/03	17	51.82	0.2	51.80	51.80	16.8	9,586	0.18%
2022/03/02	15	51.27	3.5	51.51	51.40	11.5	9,508	0.12%
2022/03/01	38	51.92	18	51.76	51.20	20	9,347	0.21%
2022/02/25	56	50.11	109.6	51.40	52.00	-53.6	8,431	-0.64%	大賣/
2022/02/24	6.2	47.67	55	47.10	47.35	-48.9	7,667	-0.64%
2022/02/23	20.1	48.35	0	0.00	48.50	20.1	7,671	0.26%
2022/02/22	5	47.90	1	48.25	48.15	4	7,780	0.05%
2022/02/21	10.3	49.42	17	49.43	49.15	-6.8	7,954	-0.08%
2022/02/18	0	0.00	5	48.20	48.75	-5	8,077	-0.06%
2022/02/17	4	48.10	2	48.60	48.25	2	8,172	0.02%
2022/02/16	3	46.80	2	47.15	46.95	1	8,150	0.01%
2022/02/14	3	46.50	1	46.20	46.50	2	8,258	0.02%
2022/02/11	0	0.00	1	47.40	47.40	-1	8,348	-0.01%
2022/02/10	0	0.00	20	47.13	47.40	-20	8,586	-0.23%
2022/02/09	5.7	46.50	0	0.00	47.10	5.7	8,604	0.07%
2022/02/08	23.6	46.50	0	0.00	46.35	23.6	8,631	0.27%
2022/02/07	1	45.70	0	0.00	45.80	1	8,580	0.01%
2022/01/25	4	46.73	1	46.30	45.75	3	8,508	0.04%
2022/01/24	4	46.78	0	0.00	47.00	4	8,428	0.05%
2022/01/19	5	48.16	2	48.53	47.80	3	8,344	0.04%
2022/01/18	0	0.00	6	49.16	48.80	-6	8,256	-0.07%
2022/01/17	14	49.32	10	49.15	49.50	4	8,058	0.05%
2022/01/14	5	50.20	8	50.84	49.15	-3	7,963	-0.04%
2022/01/13	19	51.56	22	51.80	51.30	-3	7,572	-0.04%
2022/01/12	0	0.00	2	49.30	49.70	-2	6,735	-0.03%
2022/01/11	0	0.00	5	47.65	47.10	-5	6,510	-0.08%
2022/01/10	5	47.05	0	0.00	47.40	5	6,531	0.08%
2022/01/07	0	0.00	2	47.10	47.10	-2	6,572	-0.03%
2022/01/04	0	0.00	2	48.05	48.05	-2	6,610	-0.03%
2021/12/30	1.3	48.66	11	48.66	48.60	-9.7	6,584	-0.15%
2021/12/29	0	0.00	2	48.50	48.60	-2	6,595	-0.03%
2021/12/28	6.3	49.13	2	48.95	48.50	4.3	6,615	0.06%
2021/12/27	0.7	49.10	47	48.99	49.10	-46.3	6,588	-0.70%
2021/12/24	8	48.40	10	48.24	48.30	-2	6,555	-0.03%
2021/12/23	3	47.93	4	47.98	48.10	-1	6,556	-0.02%
2021/12/22	13	47.92	6	48.02	48.10	7	6,690	0.10%
2021/12/21	0	0.00	4.3	47.38	47.50	-4.3	6,587	-0.07%
2021/12/20	0	0.00	2	46.20	46.50	-2	6,497	-0.03%
2021/12/17	5	46.45	0.2	47.00	46.20	4.8	6,547	0.07%
2021/12/16	1	46.65	3	46.15	46.65	-2	6,626	-0.03%
2021/12/15	8	45.17	5	45.30	45.30	3	6,646	0.05%
2021/12/14	6	45.60	11	45.60	45.05	-5	6,732	-0.07%
2021/12/13	2	46.78	0	0.00	46.45	2	6,835	0.03%
2021/12/10	3	46.30	15	46.38	46.40	-12	6,850	-0.18%
2021/12/09	4	46.38	0	0.00	46.30	4	6,874	0.06%
2021/12/08	0	0.00	10.3	47.07	46.90	-10.3	6,888	-0.15%
2021/12/07	10	47.11	1	46.75	46.80	9	6,964	0.13%
2021/12/06	10	46.60	1	47.20	47.25	9	7,034	0.13%
2021/12/03	103	46.40	6	46.45	46.55	97	7,241	1.34%	大買/
2021/12/02	10	45.78	1	46.20	45.70	9	7,455	0.12%
2021/12/01	15	46.00	0	0.00	46.10	15	7,688	0.20%
2021/11/30	1	46.15	0	0.00	46.15	1	8,094	0.01%
2021/11/29	6	44.19	16	44.36	44.65	-10	8,271	-0.12%
2021/11/26	14.1	45.37	10	45.54	45.20	4.1	8,644	0.05%
2021/11/25	27	46.50	0	0.00	46.25	27	8,670	0.31%
2021/11/24	1	46.50	12	46.55	46.55	-11	8,842	-0.12%
2021/11/23	14.2	46.63	7	46.44	46.25	7.2	9,368	0.08%
2021/11/22	1	47.60	7	47.07	47.45	-6	9,438	-0.06%
2021/11/19	10	47.28	1	48.05	47.30	9	9,517	0.09%
2021/11/18	22	48.75	12	48.75	48.40	10	9,498	0.11%
2021/11/17	21	48.21	30	47.58	48.35	-9	9,347	-0.10%
2021/11/16	5	46.49	3	46.38	46.30	2	9,213	0.02%
2021/11/15	1	47.15	13	46.77	47.15	-12	9,247	-0.13%
2021/11/12	5	45.80	8	45.86	45.75	-3	9,353	-0.03%
2021/11/11	14	45.54	5	45.45	45.45	9	9,543	0.09%
2021/11/10	19	45.81	7	45.90	45.80	12	9,771	0.12%
2021/11/09	19	47.03	0	0.00	46.55	19	10,257	0.19%
2021/11/08	3	46.63	5	46.60	46.90	-2	11,219	-0.02%
2021/11/05	17	45.87	9	46.26	46.70	8	12,495	0.06%
2021/11/04	15	46.90	6	47.02	46.45	9	12,611	0.07%
2021/11/03	1	45.90	1	46.15	46.15	0	12,808	0.00%
2021/11/02	4	46.50	0	0.00	45.65	4	13,311	0.03%
2021/11/01	8	46.11	1	46.65	46.65	7	13,817	0.05%
2021/10/29	3	46.43	11	46.32	46.15	-8	14,127	-0.06%
2021/10/28	6	46.88	0	0.00	47.10	6	14,375	0.04%
2021/10/27	5	46.10	0	0.00	46.15	5	14,447	0.03%
2021/10/21	0	0.00	1	44.90	44.90	-1	14,726	-0.01%
2021/10/20	3	45.95	2	45.45	45.45	1	14,803	0.01%
2021/10/18	0	0.00	1	44.40	44.20	-1	14,949	-0.01%
2021/10/15	1	44.40	0	0.00	45.10	1	15,039	0.01%
2021/10/13	1	42.80	2	43.13	42.90	-1	15,398	-0.01%
2021/10/12	0	0.00	3	44.28	44.30	-3	15,531	-0.02%
2021/10/08	4	45.20	0	0.00	45.20	4	15,779	0.03%
2021/10/06	4	45.41	0	0.00	44.95	4	16,352	0.02%
2021/10/05	1	44.20	1	46.00	46.45	0	16,496	0.00%
2021/10/04	4	46.10	3	46.22	44.90	1	16,513	0.01%
2021/09/30	10	47.96	0	0.00	47.70	10	16,782	0.06%
2021/09/29	6	48.16	12	48.61	47.55	-6	16,754	-0.04%
2021/09/27	1	52.00	0	0.00	51.60	1	16,736	0.01%
2021/09/24	15	52.01	3	52.10	52.10	12	16,784	0.07%
2021/09/23	1	51.60	0	0.00	51.80	1	16,730	0.01%
2021/09/22	0	0.00	5	52.80	52.50	-5	16,601	-0.03%
2021/09/17	3	53.50	3	53.30	53.30	0	16,502	0.00%
2021/09/16	26	53.80	10	53.30	53.20	16	16,407	0.10%
2021/09/14	0.2	55.20	5	55.00	55.20	-4.8	16,241	-0.03%
2021/09/13	1	56.10	0	0.00	55.60	1	16,251	0.01%
2021/09/10	1	56.00	3	56.10	57.00	-2	16,254	-0.01%
2021/09/09	9	54.14	36	54.68	54.90	-27	16,218	-0.17%
2021/09/08	43.1	54.14	5	53.40	53.60	38.1	16,168	0.24%
2021/09/07	5	56.36	1.3	57.28	56.90	3.7	16,026	0.02%
2021/09/06	13.3	59.26	2	59.10	59.00	11.3	15,808	0.07%
2021/09/03	0	0.00	16.1	59.86	60.90	-16.1	15,565	-0.10%
2021/09/02	9	57.93	1	59.90	57.10	8	15,242	0.05%
2021/09/01	14	59.81	8	60.05	59.80	6	15,195	0.04%
2021/08/31	4	58.03	4	58.38	58.80	0	15,020	0.00%
2021/08/30	18	57.76	11	58.13	58.10	7	14,967	0.05%
2021/08/27	16	58.06	24	58.54	56.60	-8	14,812	-0.05%
2021/08/26	2	56.70	6	56.38	56.50	-4	14,355	-0.03%
2021/08/25	5	55.94	3	55.67	55.30	2	14,292	0.01%
2021/08/24	5	55.32	3.5	55.27	55.30	1.5	14,183	0.01%
2021/08/23	4	54.65	10	55.30	55.60	-6	14,114	-0.04%
2021/08/20	13	54.13	12.2	54.26	53.50	0.8	14,033	0.01%
2021/08/19	6	54.70	7	54.71	54.00	-1	13,916	-0.01%
2021/08/18	6	52.25	13.5	53.23	55.20	-7.5	13,872	-0.05%
2021/08/17	8	52.63	7	52.87	51.50	1	13,745	0.01%
2021/08/16	17	54.37	7	55.54	53.90	10	13,497	0.07%
2021/08/13	4	57.08	7	57.87	56.40	-3	13,206	-0.02%
2021/08/12	45	56.46	63	56.75	57.30	-18	12,622	-0.14%
2021/08/11	16	54.98	6	57.17	54.00	10	11,454	0.09%
2021/08/10	2.5	52.88	4	53.15	54.00	-1.5	10,213	-0.01%
2021/08/09	4.5	54.82	6	54.40	54.20	-1.5	10,159	-0.01%
2021/08/06	15	57.08	0	0.00	56.20	15	10,026	0.15%
2021/08/05	55	58.58	120	58.31	59.20	-65	9,673	-0.67%	大賣/
2021/08/04	45	56.58	7	56.50	56.80	38	9,365	0.41%
2021/08/03	7	55.30	8	54.08	56.20	-1	9,201	-0.01%
2021/08/02	2	53.20	1	53.90	53.00	1	8,902	0.01%
2021/07/30	32	52.65	3	53.27	53.30	29	8,827	0.33%
2021/07/28	8	50.38	2	50.90	50.80	6	8,793	0.07%
2021/07/26	0	0.00	2	53.00	52.80	-2	8,887	-0.02%
2021/07/23	2	51.20	2	51.70	50.70	0	9,021	0.00%
2021/07/22	2	52.00	0	0.00	51.50	2	9,177	0.02%
2021/07/21	2	50.65	1	50.50	51.60	1	9,119	0.01%
2021/07/20	5	50.66	40	51.08	50.50	-35	9,067	-0.39%
2021/07/19	21.8	53.50	1	54.10	53.30	20.8	8,878	0.23%
2021/07/16	9	54.97	8	54.65	55.20	1	9,090	0.01%
2021/07/15	3	53.60	5	54.42	54.30	-2	9,320	-0.02%
2021/07/14	2	51.33	2	51.60	52.60	0	9,389	0.00%
2021/07/13	57	53.00	55	53.58	51.60	2	9,269	0.02%
2021/07/12	5	50.94	5	51.14	51.00	0	9,017	0.00%
2021/07/08	13	50.19	0	0.00	50.10	13	9,061	0.14%
2021/07/07	4	50.50	13	49.48	51.20	-9	9,058	-0.10%
2021/07/06	0	0.00	1	48.70	48.80	-1	8,977	-0.01%
2021/07/05	1	49.30	1	48.50	49.25	0	9,205	0.00%
2021/07/02	1	47.55	0.1	47.80	47.55	0.9	9,422	0.01%
2021/07/01	11	48.11	0	0.00	48.20	11	9,486	0.12%
2021/06/25	1	48.20	0	0.00	47.55	1	10,123	0.01%
2021/06/24	0	0.00	1	48.30	48.20	-1	10,326	-0.01%
2021/06/23	0	0.00	1	47.60	47.80	-1	10,547	-0.01%
2021/06/22	1	47.20	0	0.00	47.10	1	10,673	0.01%
2021/06/21	0	0.00	5	47.60	47.15	-5	10,830	-0.05%
2021/06/18	4	49.44	48	49.12	48.25	-44	11,158	-0.39%
2021/06/17	0	0.00	10	49.20	49.65	-10	11,326	-0.09%
2021/06/16	0	0.00	10	49.50	48.65	-10	11,718	-0.09%
2021/06/11	0	0.00	1	48.15	48.10	-1	13,633	-0.01%
2021/06/10	1	48.10	2	47.50	48.10	-1	13,816	-0.01%
2021/06/09	2	48.33	60	47.90	47.85	-58	14,069	-0.41%
2021/06/08	85	48.59	9	47.71	49.00	76	14,010	0.54%
2021/06/07	10	46.00	0	0.00	46.15	10	13,821	0.07%
2021/06/04	1	45.25	0	0.00	45.20	1	13,751	0.01%
2021/06/03	2	46.85	1	46.30	46.45	1	13,755	0.01%
2021/06/02	20	46.60	1	46.60	47.05	19	13,713	0.14%
2021/06/01	0	0.00	26	45.82	45.70	-26	13,645	-0.19%
2021/05/31	10	45.40	0.1	45.00	45.55	9.9	13,783	0.07%
2021/05/28	10	44.80	3	44.98	44.95	7	13,867	0.05%
2021/05/27	0	0.00	20	44.00	44.35	-20	13,998	-0.14%
2021/05/26	1	44.15	0	0.00	44.25	1	14,215	0.01%
2021/05/25	11	44.78	0	0.00	44.95	11	14,463	0.08%
2021/05/21	0	0.00	1	42.45	42.35	-1	14,601	-0.01%
2021/05/19	1	42.30	0	0.00	42.30	1	14,983	0.01%
2021/05/18	2	41.53	6	41.55	42.55	-4	15,159	-0.03%
2021/05/17	13	39.93	5	39.84	39.65	8	15,295	0.05%
2021/05/14	20.1	43.70	10	43.75	42.35	10.1	15,213	0.07%
2021/05/13	1	40.52	1	42.80	42.50	0	15,101	0.00%
2021/05/12	10	40.30	18	42.76	41.65	-8	14,970	-0.05%
2021/05/11	15	41.77	11	41.90	41.80	4	14,889	0.03%
2021/05/10	0	0.00	0	45.25	44.85	0	14,764	0.00%
2021/05/07	3	44.70	0	0.00	45.90	3	14,805	0.02%
2021/05/05	2	45.60	0	0.00	43.90	2	14,819	0.01%
2021/05/04	0	0.00	3	45.00	45.00	-3	14,918	-0.02%
2021/05/03	1	47.90	10	47.35	46.30	-9	14,913	-0.06%
2021/04/29	1	48.80	15	47.83	47.70	-14	14,963	-0.09%
2021/04/28	12	50.13	4.2	50.41	50.30	7.8	14,973	0.05%
2021/04/27	2	48.85	12	48.46	48.85	-10	15,031	-0.07%
2021/04/26	0	0.00	1	49.10	48.80	-1	15,380	-0.01%
2021/04/23	20	47.95	3	47.47	48.00	17	15,402	0.11%
2021/04/22	8	48.33	32.4	49.28	47.30	-24.4	15,496	-0.16%
2021/04/21	5	49.50	21	49.30	49.70	-16	15,210	-0.11%
2021/04/20	2	47.88	2	48.13	47.50	0	14,944	0.00%
2021/04/19	3	46.82	11	46.25	46.70	-8	15,115	-0.05%
2021/04/16	30	46.00	5	46.43	46.65	25	15,137	0.17%
2021/04/15	2	44.95	0	0.00	45.25	2	15,095	0.01%
2021/04/14	2	45.00	0	0.00	44.75	2	15,118	0.01%
2021/04/13	10	46.46	12	45.93	45.70	-2	15,079	-0.01%
2021/04/12	22	47.34	15	47.38	46.90	7	14,988	0.05%
2021/04/09	23	46.86	3	47.05	46.85	20	14,866	0.13%
2021/04/08	12	47.10	1	47.45	47.50	11	14,645	0.08%
2021/04/07	8	45.72	1	45.50	45.30	7	14,326	0.05%
2021/04/06	0	0.00	11	45.33	45.30	-11	14,332	-0.08%
2021/04/01	5	43.65	0	0.00	44.20	5	14,267	0.04%
2021/03/31	11	44.94	0	44.90	44.25	11	14,237	0.08%
2021/03/30	0	0.00	20	44.44	44.90	-20	13,925	-0.14%
2021/03/29	2	44.40	0	0.00	44.15	2	13,837	0.01%
2021/03/26	1	44.50	0	0.00	44.65	1	13,744	0.01%
2021/03/25	2	43.08	11	42.75	43.30	-9	13,609	-0.07%
2021/03/24	2	43.75	2	43.80	43.05	0	13,697	0.00%
2021/03/23	14	44.37	15	44.43	44.10	-1	13,653	-0.01%
2021/03/22	9	42.99	5	42.96	42.95	4	13,468	0.03%
2021/03/19	7.1	43.59	31	43.54	43.50	-24	13,552	-0.18%
2021/03/18	44	42.45	55.3	42.90	43.75	-11.3	13,281	-0.09%
2021/03/17	31	39.92	42	40.33	40.65	-11	12,769	-0.09%
2021/03/16	24	38.21	1	38.40	38.60	23	11,893	0.19%
2021/03/15	4	39.01	44	38.34	38.20	-40	11,979	-0.33%
2021/03/11	2	36.45	4	36.80	36.80	-2	12,524	-0.02%
2021/03/10	10	36.50	0	0.00	36.50	10	13,196	0.08%
2021/03/09	1	36.60	0	0.00	36.65	1	13,568	0.01%
2021/03/08	1	36.70	0	0.00	36.70	1	13,606	0.01%
2021/03/05	0	0.00	12	37.15	37.10	-12	13,632	-0.09%
2021/03/04	22	37.80	2	38.05	37.35	20	13,696	0.15%
2021/03/03	2	37.05	1	37.00	37.75	1	13,544	0.01%
2021/03/02	21	38.25	10	38.30	37.30	11	13,437	0.08%
2021/02/26	5	37.71	20	37.65	37.70	-15	13,320	-0.11%
2021/02/25	86	37.75	48	37.83	38.95	38	13,274	0.29%
2021/02/24	0	0.00	21	37.07	37.00	-21	13,110	-0.16%
2021/02/23	20	36.65	1	36.40	36.50	19	12,989	0.15%
2021/02/22	4	37.13	7	37.91	37.25	-3	12,899	-0.02%
2021/02/19	35	36.86	48	36.94	37.35	-13	12,757	-0.10%
2021/02/18	2	36.18	26	35.74	36.45	-24	12,566	-0.19%
2021/02/17	25	35.41	27	35.62	35.25	-2	12,409	-0.02%
2021/02/05	1	34.35	12	34.65	34.35	-11	12,224	-0.09%
2021/02/04	10	33.96	0	0.00	34.00	10	12,219	0.08%
2021/02/03	10	34.17	0	0.00	34.35	10	12,306	0.08%
2021/02/02	23	35.10	43	34.90	34.70	-20	12,344	-0.16%
2021/02/01	13	32.99	12	33.65	33.65	1	12,206	0.01%
2021/01/29	21	33.98	2	34.85	33.65	19	12,151	0.16%
2021/01/28	35	34.65	2	34.75	34.50	33	12,056	0.27%
2021/01/27	7	35.20	8	35.73	35.25	-1	11,987	-0.01%
2021/01/26	13	35.17	0	0.00	35.00	13	11,917	0.11%
2021/01/25	7	36.11	13	36.49	36.30	-6	11,730	-0.05%
2021/01/22	1	37.25	7	37.14	37.25	-6	11,588	-0.05%
2021/01/21	36	36.85	68	36.82	37.10	-32	11,389	-0.28%
2021/01/20	13	37.16	4	35.50	35.70	9	11,107	0.08%
2021/01/19	3	37.55	12	37.20	37.05	-9	10,777	-0.08%
2021/01/18	2	36.30	0	0.00	36.35	2	10,311	0.02%
2021/01/15	1	36.40	5	36.60	35.55	-4	10,167	-0.04%
2021/01/14	20	36.25	76	36.23	36.30	-56	9,987	-0.56%
2021/01/13	78	36.15	60	36.43	36.40	18	9,871	0.18%
2021/01/12	92	36.36	28	36.19	35.80	64	9,708	0.66%
2021/01/11	5	35.10	3	35.32	35.65	2	9,181	0.02%
2021/01/08	2	35.00	2	34.70	35.10	0	9,041	0.00%
2021/01/07	0	0.00	10	35.14	35.25	-10	8,917	-0.11%
2021/01/06	0	0.00	20	35.20	34.45	-20	8,790	-0.23%
2021/01/05	0	0.00	11	34.76	34.85	-11	8,607	-0.13%
2021/01/04	7	34.59	0	0.00	34.70	7	8,560	0.08%
2020/12/31	5	34.80	0	0.00	34.35	5	8,526	0.06%
2020/12/30	5	34.65	0	0.00	34.70	5	8,473	0.06%
2020/12/29	0	0.00	15	34.95	35.00	-15	8,439	-0.18%
2020/12/28	6	34.50	8	34.41	34.50	-2	8,260	-0.02%
2020/12/25	1	34.50	10	34.52	34.40	-9	8,197	-0.11%
2020/12/23	7	33.49	7	33.50	33.50	0	8,069	0.00%
2020/12/22	15	34.22	11	34.14	33.50	4	8,055	0.05%
2020/12/21	3	34.30	0	0.00	34.35	3	7,954	0.04%
2020/12/18	18	35.28	5	35.05	34.70	13	7,861	0.17%
2020/12/17	0	0.00	25	34.94	34.95	-25	7,605	-0.33%
2020/12/16	16	35.17	48	35.54	34.55	-32	7,451	-0.43%
2020/12/15	22	35.33	12	35.93	34.65	10	7,247	0.14%
2020/12/14	13	37.01	11	36.92	36.60	2	6,932	0.03%
2020/12/11	25	36.56	20	36.90	37.15	5	6,728	0.07%
2020/12/10	8	36.91	26	36.72	36.75	-18	6,262	-0.29%
2020/12/09	37	36.83	21	36.94	37.05	16	6,067	0.26%
2020/12/08	4	35.88	26	35.92	36.25	-22	5,772	-0.38%
2020/12/07	31	36.70	40	36.69	36.50	-9	5,536	-0.16%
2020/12/04	43	35.05	35	34.88	35.70	8	4,719	0.17%
2020/12/03	17	33.28	20	33.54	33.20	-3	3,957	-0.08%
2020/12/01	10	31.95	5	32.10	32.00	5	3,505	0.14%
2020/11/30	6	31.85	0	0.00	31.85	6	3,431	0.17%
2020/11/26	5	31.20	0	0.00	31.50	5	3,295	0.15%
2020/11/24	32	32.17	23	31.76	31.65	9	3,235	0.28%
2020/11/23	0	0.00	2	31.60	31.95	-2	3,045	-0.07%
2020/11/19	0	0.00	3	30.60	30.35	-3	2,834	-0.11%
2020/11/18	20	30.28	25	30.35	30.45	-5	2,811	-0.18%
2020/11/17	1	30.20	10	30.23	30.05	-9	2,786	-0.32%
2020/11/16	0	0.00	11	29.96	30.00	-11	2,838	-0.39%
2020/11/13	0	0.00	1	29.75	29.50	-1	2,841	-0.04%
2020/11/10	0	0.00	2	30.03	29.85	-2	2,697	-0.07%
2020/11/04	0	0.00	1	28.80	28.85	-1	2,722	-0.04%
2020/10/28	1	28.75	0	0.00	28.75	1	2,779	0.04%
2020/10/26	0	0.00	10	29.30	29.10	-10	2,885	-0.35%
2020/10/21	10	29.10	10	28.95	29.10	0	2,991	0.00%
2020/10/19	0	0.00	1	28.80	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	0	0.00	2	29.25	29.15	-2	3,108	-0.06%
2020/10/08	0	0.00	1	28.70	28.65	-1	3,193	-0.03%
2020/10/05	0	0.00	5	28.45	28.40	-5	3,325	-0.15%
2020/09/30	5	28.40	0	0.00	28.55	5	3,383	0.15%
2020/09/29	1	28.35	11	28.13	28.30	-10	3,453	-0.29%
2020/09/28	6	27.77	3	28.08	28.30	3	3,589	0.08%
2020/09/25	6	27.34	0	0.00	27.25	6	3,869	0.16%
2020/09/23	3	28.80	0	0.00	28.55	3	4,036	0.07%
2020/09/22	1	28.95	0	0.00	28.95	1	4,251	0.02%
2020/09/21	0	0.00	10	29.85	29.45	-10	4,412	-0.23%
2020/09/17	1	29.90	3	29.73	29.90	-2	4,521	-0.04%
2020/09/16	0	0.00	1	29.60	29.50	-1	4,532	-0.02%
2020/09/11	6	28.60	0	0.00	28.55	6	4,866	0.12%
2020/09/10	1	28.90	0	0.00	28.95	1	4,959	0.02%
2020/09/09	0	0.00	5	29.25	29.30	-5	5,069	-0.10%
2020/09/08	0	0.00	10	29.37	29.30	-10	5,150	-0.19%
2020/09/03	3	29.55	0	0.00	29.35	3	5,531	0.05%
2020/09/01	10	29.20	0	0.00	29.15	10	5,690	0.18%
2020/08/31	3	29.15	0	0.00	29.10	3	5,780	0.05%
2020/08/28	0	0.00	5	29.45	29.40	-5	5,920	-0.08%
2020/08/26	2	29.60	1	29.60	29.65	1	6,893	0.01%
2020/08/24	6	29.21	0	0.00	29.20	6	6,975	0.09%
2020/08/21	5	29.25	0	0.00	29.25	5	7,034	0.07%
2020/08/20	32	29.38	8	30.21	29.10	24	7,055	0.34%
2020/08/19	0	0.00	2.6	30.61	30.60	-2.6	7,002	-0.04%
2020/08/18	1	31.45	10	31.70	31.45	-9	6,951	-0.13%
2020/08/17	20	31.88	0	0.00	31.95	20	6,996	0.29%
2020/08/14	10	31.80	0	0.00	31.90	10	7,147	0.14%
2020/08/13	2	32.50	10	32.35	31.85	-8	7,177	-0.11%
2020/08/12	19	31.91	2	32.30	32.15	17	7,191	0.24%
2020/08/11	3	32.10	1	32.10	31.75	2	7,203	0.03%
2020/08/10	15	32.15	3	32.50	32.15	12	7,257	0.17%
2020/08/07	3	31.90	0	0.00	31.90	3	7,338	0.04%
2020/08/06	0	0.00	10	32.55	32.20	-10	7,384	-0.14%
2020/08/05	0	0.00	7	32.61	32.55	-7	7,428	-0.09%
2020/08/03	3	31.95	0	0.00	31.95	3	7,742	0.04%
2020/07/31	0	0.00	5	32.05	31.90	-5	8,030	-0.06%
2020/07/29	6	31.05	6	30.98	31.15	0	8,296	0.00%
2020/07/28	5	32.00	5	30.45	30.35	0	8,465	0.00%
2020/07/27	10	31.38	0	0.00	31.20	10	8,491	0.12%
2020/07/24	7	31.94	3	31.45	31.45	4	8,488	0.05%
2020/07/22	0	32.50	3	32.55	32.65	-3	8,636	-0.03%
2020/07/20	0	0.00	10	31.30	31.65	-10	8,689	-0.12%
2020/07/15	10	32.45	1	32.60	32.30	9	8,733	0.10%
2020/07/13	5	32.65	0	0.00	32.80	5	8,851	0.06%
2020/07/10	0	0.00	4	32.43	32.00	-4	8,986	-0.04%
2020/07/08	0	0.00	3	33.45	33.30	-3	8,993	-0.03%
2020/07/07	6.9	33.64	11	34.17	33.65	-4.1	9,043	-0.05%
2020/07/06	18	33.96	11	34.12	34.00	7	9,022	0.08%
2020/07/03	2	32.60	5	32.89	33.40	-3	8,798	-0.03%
2020/07/02	2	32.00	0	0.00	32.40	2	8,730	0.02%
2020/07/01	6	32.18	0	0.00	31.60	6	8,715	0.07%
2020/06/30	3	33.65	0	0.00	33.80	3	8,505	0.04%
2020/06/24	1	33.70	0	0.00	33.55	1	8,360	0.01%
2020/06/23	0	0.00	1	33.85	33.85	-1	8,358	-0.01%
2020/06/18	0	0.00	4	34.38	34.50	-4	8,355	-0.05%
2020/06/17	1	33.85	0	0.00	33.75	1	8,233	0.01%
2020/06/12	1	32.50	0	0.00	33.25	1	8,262	0.01%
2020/06/11	10	33.70	0	0.00	33.45	10	8,238	0.12%
2020/06/10	1	33.55	0	0.00	33.35	1	8,093	0.01%
2020/06/08	0	0.00	2	33.65	33.65	-2	8,314	-0.02%
2020/06/05	2.5	33.41	0	0.00	33.35	2.5	8,602	0.03%
2020/06/04	2	33.38	20	32.90	32.90	-18	8,829	-0.20%
2020/06/03	26	33.24	39	33.20	33.25	-13	8,871	-0.15%
2020/06/02	46.5	34.08	41	34.09	34.05	5.5	8,641	0.06%
2020/06/01	0	0.00	19	31.78	32.15	-19	8,011	-0.24%
2020/05/29	0	0.00	10	31.20	30.90	-10	7,960	-0.13%
2020/05/26	4	31.48	1.5	31.35	31.35	2.5	7,928	0.03%
2020/05/25	0	0.00	20	30.90	31.50	-20	7,894	-0.25%
2020/05/22	32	31.49	2	31.48	31.40	30	7,883	0.38%
2020/05/21	12	31.93	0	0.00	32.05	12	7,858	0.15%
2020/05/18	5	31.10	2	30.30	30.25	3	7,642	0.04%
2020/05/14	16	32.07	2	32.06	31.15	14	7,541	0.19%
2020/05/12	0	0.00	1	32.25	32.30	-1	7,429	-0.01%
2020/05/11	34	32.95	12	32.78	32.55	22	7,377	0.30%
2020/05/08	7	32.06	19	31.87	32.20	-12	7,245	-0.17%
2020/05/07	57	32.55	52	32.26	31.60	5	7,055	0.07%
2020/05/05	1	31.80	4	32.15	32.00	-3	6,687	-0.04%
2020/05/04	19	31.50	9	31.44	31.50	10	6,462	0.15%
2020/04/30	4	30.25	6	30.37	30.70	-2	6,301	-0.03%
2020/04/29	4	30.15	1	30.10	30.15	3	6,271	0.05%
2020/04/28	0	0.00	5	29.96	30.10	-5	6,275	-0.08%
2020/04/27	10	29.95	13	30.12	30.35	-3	6,328	-0.05%
2020/04/24	5	29.31	5	29.31	29.30	0	6,208	0.00%
2020/04/23	4	29.10	4	28.55	28.55	0	6,138	0.00%
2020/04/21	2	28.80	0	0.00	28.60	2	6,050	0.03%
2020/04/20	3	29.13	3	29.32	29.30	0	5,994	0.00%
2020/04/17	8	29.28	15	29.50	29.00	-7	5,936	-0.12%
2020/04/16	4	29.63	20	29.70	29.25	-16	5,879	-0.27%
2020/04/15	33	29.27	18	29.51	29.60	15	5,868	0.26%
2020/04/10	5	28.53	15	28.45	28.45	-10	5,665	-0.18%
2020/04/09	4	28.35	8	28.71	29.25	-4	5,567	-0.07%
2020/04/08	2	27.85	22	28.35	28.35	-20	5,455	-0.37%
2020/04/07	15	27.55	10	27.40	27.55	5	5,460	0.09%
2020/04/06	22	26.83	2	26.65	26.75	20	5,338	0.37%
2020/04/01	4	26.45	4	26.80	26.95	0	5,322	0.00%
2020/03/31	1	27.00	0	0.00	26.60	1	5,317	0.02%
2020/03/27	4	26.80	4	26.80	26.15	0	5,279	0.00%
2020/03/26	9	26.56	19	26.63	26.60	-10	5,191	-0.19%
2020/03/25	6	26.72	7	26.82	26.55	-1	5,159	-0.02%
2020/03/24	27	26.13	9	26.10	25.80	18	5,009	0.36%
2020/03/23	4	25.20	4	25.25	25.20	0	4,975	0.00%
2020/03/20	1	25.60	0	0.00	25.95	1	5,061	0.02%
2020/03/19	0	0.00	20	24.18	24.30	-20	4,986	-0.40%
2020/03/18	0	0.00	5	26.00	25.00	-5	4,972	-0.10%
2020/03/16	4	27.00	3	27.02	25.50	1	4,935	0.02%
2020/03/13	4	25.69	1	26.60	26.95	3	4,851	0.06%
2020/03/12	0	0.00	4	28.40	28.10	-4	4,697	-0.09%
2020/03/11	36	31.13	0	0.00	29.80	36	4,571	0.79%
2020/03/10	6	31.00	1	31.35	32.50	5	4,266	0.12%
2020/03/09	0	0.00	3	31.33	30.70	-3	4,076	-0.07%
2020/03/06	3	30.33	3	30.37	30.55	0	3,927	0.00%
2020/03/05	16	30.15	15	30.20	30.10	1	3,952	0.03%
2020/03/03	1	30.05	0	0.00	30.00	1	4,069	0.02%
2020/02/25	2	30.60	3	30.70	30.65	-1	4,183	-0.02%
2020/02/24	4	31.08	2	30.98	31.00	2	4,323	0.05%
2020/02/18	0	0.00	5	31.20	31.25	-5	4,850	-0.10%
2020/02/13	0	0.00	30	31.00	30.65	-30	5,861	-0.51%
2020/02/12	0	0.00	20	30.59	30.75	-20	6,180	-0.32%
2020/02/10	30	29.25	0	0.00	30.00	30	7,657	0.39%
2020/02/07	20	30.15	0	0.00	30.00	20	7,673	0.26%
2020/02/04	5	29.60	0	0.00	29.55	5	7,664	0.07%
2020/02/03	1	27.85	0	0.00	28.90	1	7,674	0.01%
2020/01/31	0	0.00	10	30.50	30.00	-10	7,640	-0.13%
2020/01/30	10	31.40	0	0.00	29.95	10	7,627	0.13%
2020/01/20	11	33.42	0	0.00	33.25	11	7,551	0.15%
2020/01/17	0	0.00	1	34.00	33.85	-1	7,551	-0.01%
2020/01/16	0	0.00	20	33.90	33.85	-20	7,616	-0.26%
2020/01/13	5	34.15	0	0.00	34.15	5	7,759	0.06%
2020/01/09	0	0.00	19	34.20	34.25	-19	7,821	-0.24%
2020/01/07	10	32.85	10	32.90	32.70	0	7,993	0.00%
2020/01/02	19	34.52	10	34.50	34.55	9	8,026	0.11%
2019/12/30	59	35.23	0	0.00	35.10	59	7,973	0.74%
2019/12/27	0	0.00	3	35.30	35.30	-3	7,972	-0.04%
2019/12/18	10	35.90	65	35.95	35.90	-55	8,293	-0.66%
2019/12/17	60	36.25	11	36.18	36.25	49	8,288	0.59%
2019/12/16	0	0.00	25	35.61	35.55	-25	8,217	-0.30%
2019/12/13	15	35.73	2	36.40	35.30	13	8,241	0.16%
2019/12/12	5	35.80	10	35.55	35.85	-5	8,124	-0.06%
2019/12/10	0	0.00	6	35.15	35.15	-6	8,208	-0.07%
2019/12/09	11	35.11	1	35.20	35.15	10	8,308	0.12%
2019/12/06	1	35.40	0	0.00	34.85	1	8,344	0.01%
2019/12/05	0	0.00	1	34.80	35.20	-1	8,441	-0.01%
2019/12/04	25	34.69	1	34.95	35.05	24	8,507	0.28%
2019/11/29	2	34.40	11	34.55	34.25	-9	8,695	-0.10%
2019/11/28	15	35.37	1	36.00	35.20	14	8,632	0.16%
2019/11/27	1	35.60	0	0.00	35.45	1	8,629	0.01%
2019/11/22	1	35.70	1	35.15	35.15	0	8,752	0.00%
2019/11/21	1	35.85	1	35.90	36.00	0	8,769	0.00%
2019/11/20	1	36.50	1	36.90	36.95	0	8,683	0.00%
2019/11/19	1	37.20	0	0.00	37.10	1	8,699	0.01%
2019/11/18	1	36.45	1	37.05	36.75	0	8,677	0.00%
2019/11/15	7	37.19	6	36.95	36.25	1	8,639	0.01%
2019/11/14	2	36.70	29	36.54	36.70	-27	8,431	-0.32%
2019/11/12	13	37.62	80	37.97	38.00	-67	8,142	-0.82%
2019/11/11	4	35.53	4	35.94	35.95	0	7,823	0.00%
2019/11/08	42	34.90	99.2	35.31	35.80	-57.2	7,792	-0.73%
2019/11/07	17	33.11	43.8	33.28	33.40	-26.8	7,242	-0.37%
2019/11/05	0	0.00	1	30.50	30.50	-1	7,313	-0.01%
2019/11/01	0	0.00	1	30.50	30.55	-1	7,566	-0.01%
2019/10/31	11	30.25	1	30.20	30.20	10	7,695	0.13%
2019/10/25	3	31.33	0	0.00	31.20	3	8,022	0.04%
2019/10/24	0	0.00	4	31.45	31.70	-4	8,071	-0.05%
2019/10/23	1	31.20	0	0.00	31.45	1	8,127	0.01%
2019/10/22	2	30.80	2	31.00	30.75	0	8,168	0.00%
2019/10/21	0	0.00	3	31.35	31.00	-3	8,206	-0.04%
2019/10/15	4	30.70	0	0.00	30.65	4	8,252	0.05%
2019/10/14	1	32.40	1	31.90	31.90	0	8,173	0.00%
2019/10/07	3	32.05	0	0.00	32.40	3	8,202	0.04%
2019/10/04	2	32.40	1	32.30	32.30	1	8,180	0.01%
2019/10/03	0	0.00	10	32.70	32.45	-10	8,173	-0.12%
2019/10/01	1	32.85	1	32.40	32.95	0	8,163	0.00%
2019/09/27	30	31.53	0	0.00	31.55	30	8,072	0.37%
2019/09/24	30	33.10	4	33.00	33.20	26	7,911	0.33%
2019/09/20	1	33.10	1	33.30	33.40	0	7,900	0.00%
2019/09/19	22	33.06	3	33.03	33.10	19	7,870	0.24%
2019/09/17	1	33.30	0	0.00	32.80	1	7,767	0.01%
2019/09/16	1	33.65	1	33.40	33.40	0	7,735	0.00%
2019/09/12	1	33.50	7.8	33.68	34.00	-6.8	7,669	-0.09%
2019/09/11	1	32.70	6	33.18	33.45	-5	7,566	-0.07%
2019/09/09	12	33.19	2.1	32.64	32.65	9.9	7,367	0.13%
2019/09/06	1	32.35	3	32.87	32.90	-2	7,200	-0.03%
2019/09/05	2	32.28	2	32.68	32.50	0	7,044	0.00%
2019/09/04	0	0.00	2	31.78	32.15	-2	6,853	-0.03%
2019/09/03	1.1	31.36	1	31.20	31.20	0.1	6,666	0.00%
2019/09/02	21	31.04	12	31.06	31.20	9	6,637	0.14%
2019/08/30	7	30.98	0	0.00	30.80	7	6,613	0.11%
2019/08/28	11	30.21	1	30.65	30.10	10	6,521	0.15%
2019/08/27	1	30.75	1	30.70	30.70	0	6,492	0.00%
2019/08/23	1	30.55	1	30.00	30.00	0	6,289	0.00%
2019/08/22	1	30.75	1	30.55	30.55	0	6,232	0.00%
2019/08/20	6	30.78	7.5	30.75	30.60	-1.5	6,373	-0.02%
2019/08/16	2	29.83	2	29.85	29.60	0	6,315	0.00%
2019/08/15	0	0.00	6	29.25	29.40	-6	6,208	-0.10%
2019/08/14	2.8	29.78	2	29.75	29.10	0.8	6,132	0.01%
2019/08/13	9	29.88	12	30.07	29.60	-3	6,004	-0.05%
2019/08/12	2	30.83	34.5	30.71	31.50	-32.5	5,745	-0.57%
2019/08/08	4	28.49	14	28.64	28.95	-10	5,320	-0.19%
2019/08/07	3	28.08	4	28.15	27.70	-1	5,099	-0.02%
2019/08/06	2	28.05	0	0.00	28.25	2	4,788	0.04%
2019/08/02	0	0.00	8	27.91	27.80	-8	4,576	-0.17%
2019/08/01	0	0.00	1	28.60	28.80	-1	4,498	-0.02%
2019/07/31	10	28.95	30	28.62	28.65	-20	4,485	-0.45%
2019/07/30	2	28.85	12	28.53	28.20	-10	4,404	-0.23%
2019/07/29	2	28.63	1	28.60	28.65	1	4,356	0.02%
2019/07/26	0	0.00	4	28.25	28.20	-4	4,290	-0.09%
2019/07/25	1	28.05	15	27.83	28.05	-14	4,201	-0.33%
2019/07/24	0	0.00	6	27.52	27.55	-6	4,103	-0.15%
2019/07/23	1	26.95	0	0.00	26.95	1	4,053	0.02%
2019/07/22	0	0.00	1	26.65	26.65	-1	3,997	-0.03%
2019/07/19	0	0.00	1	26.30	26.05	-1	3,961	-0.03%
2019/07/18	1	26.10	20	26.10	26.10	-19	3,956	-0.48%
2019/07/10	0	0.00	5	25.00	25.00	-5	3,965	-0.13%
2019/07/09	0	0.00	1	24.95	24.85	-1	4,023	-0.02%
2019/07/04	1	24.60	0	0.00	24.55	1	4,529	0.02%
2019/07/03	5	24.70	0	0.00	24.65	5	4,828	0.10%
2019/07/01	2	24.40	1	24.35	24.50	1	5,257	0.02%
2019/06/28	11	23.94	0	0.00	23.85	11	5,282	0.21%
2019/06/26	4	24.09	0	0.00	23.90	4	5,414	0.07%
2019/06/25	2	23.95	0	0.00	23.85	2	5,463	0.04%
2019/06/24	1	24.15	0	0.00	24.25	1	5,501	0.02%
2019/06/21	0	0.00	10	24.00	24.30	-10	5,719	-0.17%
2019/06/17	1	23.45	0	0.00	23.45	1	6,867	0.01%
2019/06/13	2	23.55	0	0.00	23.55	2	7,190	0.03%
2019/06/11	0	0.00	1	23.75	23.70	-1	7,374	-0.01%
2019/06/10	30	23.70	1	23.65	23.65	29	7,424	0.39%
2019/06/06	2	23.45	0	0.00	23.35	2	7,564	0.03%
2019/06/05	0	0.00	1	24.45	24.35	-1	7,642	-0.01%
2019/06/04	0	0.00	1	23.95	23.80	-1	8,110	-0.01%
2019/05/29	2	22.35	0	0.00	22.35	2	8,489	0.02%
2019/05/28	0	0.00	1	22.80	22.80	-1	8,484	-0.01%
2019/05/27	14	22.38	0	0.00	22.35	14	8,381	0.17%
2019/05/22	1	24.40	0	0.00	24.55	1	8,131	0.01%
2019/05/16	0	0.00	5	26.28	26.10	-5	7,976	-0.06%
2019/05/15	0	0.00	15	26.30	26.40	-15	7,973	-0.19%
2019/05/14	8	24.55	25	26.05	26.00	-17	8,024	-0.21%
2019/05/13	13	25.68	1	25.55	25.20	12	7,985	0.15%
2019/05/10	2	25.80	0	0.00	25.95	2	7,966	0.03%
2019/05/09	2	26.35	0	0.00	25.95	2	7,945	0.03%
2019/05/07	3	26.95	4	26.58	26.95	-1	7,867	-0.01%
2019/05/06	6	26.35	0	0.00	26.20	6	7,826	0.08%
2019/04/26	4	26.90	4	26.85	27.00	0	7,663	0.00%
2019/04/25	7	27.06	7	27.14	27.15	0	7,644	0.00%
2019/04/23	10	26.90	0	0.00	27.35	10	7,597	0.13%
2019/04/19	5	27.20	0	0.00	27.55	5	7,499	0.07%
2019/04/18	0	0.00	1	27.40	26.70	-1	7,487	-0.01%
2019/04/17	10	27.30	1	27.40	27.40	9	7,426	0.12%
2019/04/16	0	0.00	4	27.70	27.60	-4	7,380	-0.05%
2019/04/15	12	27.44	4	27.74	27.75	8	7,365	0.11%
2019/04/12	12.2	27.66	5	27.70	27.45	7.2	7,359	0.10%
2019/04/10	8	28.86	21	28.98	29.20	-13	7,017	-0.19%
2019/04/09	23	28.42	38	28.76	29.05	-15	6,887	-0.22%
2019/04/08	1	28.05	29.4	28.24	27.90	-28.4	6,616	-0.43%
2019/04/03	14	27.43	22	27.30	27.20	-8	6,382	-0.13%
2019/04/02	4	26.75	2	27.10	26.70	2	6,251	0.03%
2019/04/01	10	26.65	13	26.72	26.90	-3	6,185	-0.05%
2019/03/29	5	26.25	10	26.45	26.20	-5	6,052	-0.08%
2019/03/27	0	0.00	1	26.40	26.45	-1	6,038	-0.02%
2019/03/26	2	27.05	0	0.00	26.60	2	6,024	0.03%
2019/03/25	0	0.00	2	27.10	26.95	-2	5,894	-0.03%
2019/03/22	2	27.03	0	0.00	26.95	2	5,890	0.03%
2019/03/21	3	26.90	22	27.16	26.95	-19	5,757	-0.33%
2019/03/20	8	25.88	13	26.20	26.45	-5	5,487	-0.09%
2019/03/19	22	25.06	25	25.07	25.20	-3	5,169	-0.06%
2019/03/18	0	0.00	1	24.55	24.50	-1	4,987	-0.02%
2019/03/15	3	24.35	17	24.36	24.30	-14	4,960	-0.28%
2019/03/14	22	24.03	17	24.06	23.90	5	4,976	0.10%
2019/03/13	11	24.30	10	24.30	24.10	1	4,987	0.02%
2019/03/12	168	24.43	139	24.51	24.20	29	5,001	0.58%	大買/大賣/
2019/03/11	38	24.39	25	24.47	24.55	13	4,931	0.26%
2019/03/08	34	24.70	10	24.69	24.60	24	5,016	0.48%
2019/03/07	0	0.00	3	26.40	26.70	-3	4,585	-0.07%
2019/03/05	2	25.98	0	0.00	25.95	2	4,473	0.04%
2019/02/19	0.4	25.50	0	0.00	25.65	0.4	4,860	0.01%
2019/02/15	1	25.35	0	0.00	25.40	1	4,952	0.02%
2019/02/14	1	25.45	0	0.00	25.50	1	5,080	0.02%
2019/02/13	1	26.00	1	25.95	25.70	0	5,207	0.00%
2019/02/11	0	0.00	3	25.10	25.05	-3	5,421	-0.06%
2019/01/23	0	0.00	1	24.95	24.95	-1	6,037	-0.02%
2019/01/21	0	0.00	2	24.75	24.65	-2	6,294	-0.03%
2019/01/18	1	25.05	0	0.00	24.90	1	6,485	0.02%
2019/01/17	0.5	24.80	0	0.00	24.75	0.5	6,663	0.01%
2019/01/11	0	0.00	1	24.25	24.40	-1	7,153	-0.01%
2019/01/09	0	0.00	1	24.85	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	1.2	24.61	0	0.00	24.60	1.2	7,500	0.02%
2019/01/03	10	26.06	10	25.95	25.85	0	7,769	0.00%
2019/01/02	0	0.00	1	26.05	26.30	-1	7,808	-0.01%
2018/12/28	0	25.95	17	26.09	26.10	-17	7,853	-0.22%
2018/12/26	2	25.10	0	0.00	25.10	2	8,017	0.02%
2018/12/24	4	25.89	3	25.85	25.95	1	8,384	0.01%
2018/12/22	2	25.75	0	0.00	25.70	2	8,510	0.02%
2018/12/19	0	0.00	1	26.35	26.30	-1	9,065	-0.01%
2018/12/18	4	26.21	0	0.00	26.10	4	9,068	0.04%
2018/12/17	2	26.35	0	0.00	26.30	2	9,002	0.02%
2018/12/14	8	27.31	1	27.25	27.05	7	8,877	0.08%
2018/12/12	3	28.27	2.7	28.40	28.30	0.3	8,790	0.00%
2018/12/11	0	0.00	10	27.95	27.75	-10	8,667	-0.12%
2018/12/07	2	27.50	0	0.00	27.30	2	8,732	0.02%
2018/12/06	3	26.95	2	27.15	27.60	1	8,638	0.01%
2018/12/05	2	27.45	2	27.90	27.45	0	8,530	0.00%
2018/12/04	0	0.00	2	28.35	28.20	-2	8,440	-0.02%
2018/12/03	5	27.60	16	28.41	28.05	-11	8,336	-0.13%
2018/11/29	1	26.90	4	27.05	26.70	-3	8,013	-0.04%
2018/11/28	0	0.00	1	26.85	26.65	-1	7,944	-0.01%
2018/11/27	1	26.75	0	0.00	26.85	1	7,892	0.01%
2018/11/23	3	25.90	0	0.00	25.70	3	7,765	0.04%
2018/11/21	2	26.30	0	0.00	27.00	2	7,645	0.03%
2018/11/19	19	26.59	16	26.58	26.75	3	7,343	0.04%
2018/11/16	3	26.15	0	0.00	26.20	3	7,267	0.04%
2018/11/09	1	25.60	1	26.00	26.15	0	6,859	0.00%
2018/11/08	6	26.22	11	26.12	25.80	-5	6,755	-0.07%
2018/11/07	1	25.60	5	25.25	25.40	-4	6,632	-0.06%
2018/11/05	1	24.60	1	24.50	25.10	0	6,425	0.00%
2018/11/02	5	23.95	4	24.43	24.60	1	6,305	0.02%
2018/11/01	40	21.80	0	0.00	23.45	40	6,071	0.66%
2018/10/31	0	0.00	80	20.64	21.35	-80	5,914	-1.35%
2018/10/30	20	21.90	20	20.50	20.20	0	5,841	0.00%
2018/10/29	43	23.46	3	23.40	22.35	40	5,637	0.71%
2018/10/26	0.1	23.35	0	0.00	23.35	0.1	5,586	0.00%
2018/10/17	0	0.00	8	23.34	23.50	-8	5,384	-0.15%
2018/10/16	0	0.00	5	23.45	22.85	-5	5,212	-0.10%
2018/10/15	5	23.80	2	23.95	23.60	3	5,116	0.06%
2018/10/12	0	0.00	15	23.45	23.50	-15	5,047	-0.30%
2018/10/11	0	0.00	63	22.15	22.50	-63	4,911	-1.28%
2018/10/09	0	0.00	20	23.45	23.60	-20	4,725	-0.42%
2018/10/08	0	0.00	31	23.19	23.25	-31	4,622	-0.67%
2018/10/05	0	0.00	10	22.65	22.60	-10	4,572	-0.22%
2018/10/04	0	0.00	2	24.00	24.10	-2	4,445	-0.04%
2018/10/03	1	24.00	55	24.13	24.25	-54	4,271	-1.26%
2018/10/02	28	23.73	6	24.00	23.65	22	4,050	0.54%
2018/10/01	11	23.58	0	0.00	23.80	11	3,895	0.28%
2018/09/28	18	23.32	6	23.38	23.65	12	3,853	0.31%
2018/09/27	25	23.21	5	23.50	23.50	20	3,837	0.52%
2018/09/26	1	24.05	0	0.00	23.45	1	3,783	0.03%
2018/09/25	3	23.67	9	23.79	23.90	-6	3,659	-0.16%
2018/09/21	55	23.15	87	23.32	23.40	-32	3,469	-0.92%
2018/09/20	0	0.00	18	23.04	22.85	-18	3,252	-0.55%
2018/09/19	32	22.72	30	22.85	22.85	2	3,122	0.06%
2018/09/18	1	22.15	126	22.34	22.60	-125	3,030	-4.12%	大賣/鉅額交易
2018/09/17	0	0.00	2	21.63	21.90	-2	2,783	-0.07%
2018/09/10	0	0.00	60	20.43	20.15	-60	3,271	-1.83%
2018/09/07	31	21.09	0	0.00	20.85	31	3,315	0.93%
2018/09/06	8	21.73	11	21.89	21.60	-3	3,284	-0.09%
2018/09/05	5	21.10	0	0.00	21.15	5	3,148	0.16%
2018/09/04	15	21.00	0	0.00	21.05	15	3,237	0.46%
2018/09/03	0	0.00	5	21.00	20.90	-5	3,288	-0.15%
2018/08/31	0	0.00	14	21.06	21.05	-14	3,319	-0.42%
2018/08/30	0	0.00	190	21.16	21.15	-190	3,427	-5.54%	大賣/鉅額交易
2018/08/29	40	21.21	0	0.00	21.15	40	3,491	1.15%
2018/08/27	0	0.00	5	21.15	21.15	-5	3,661	-0.14%
2018/08/24	10	21.13	5	21.15	21.15	5	3,678	0.14%
2018/08/22	38	21.18	0	0.00	21.20	38	3,816	1.00%
2018/08/21	60	21.05	10	21.00	21.05	50	3,919	1.28%
2018/08/20	4	21.05	0	0.00	20.95	4	3,938	0.10%
2018/08/16	12	21.11	5	21.30	21.25	7	4,048	0.17%
2018/08/15	10	21.63	0	0.00	21.40	10	4,052	0.25%
2018/08/14	3	21.85	8	21.88	21.85	-5	4,217	-0.12%
2018/08/13	35	22.25	10	22.00	21.75	25	4,299	0.58%
2018/08/10	41	22.78	10	22.66	22.60	31	4,250	0.73%
2018/08/09	122	23.11	0	0.00	23.00	122	4,234	2.88%	大買/鉅額交易
2018/08/08	80	23.30	0	0.00	23.25	80	4,258	1.88%
2018/08/03	5	22.68	3	22.65	22.70	2	4,332	0.05%
2018/07/30	3	22.55	3	22.50	22.30	0	4,792	0.00%
2018/07/27	10	22.35	0	0.00	22.40	10	4,818	0.21%
2018/07/26	5	22.40	0	0.00	22.30	5	4,850	0.10%
2018/07/24	0	0.00	2	22.25	22.30	-2	4,953	-0.04%
2018/07/23	5	22.15	0	0.00	22.10	5	4,981	0.10%
2018/07/19	2	22.65	0	0.00	22.75	2	5,139	0.04%
2018/07/18	0	0.00	1	22.55	22.40	-1	5,194	-0.02%
2018/07/17	13	22.57	3	22.45	22.40	10	5,236	0.19%
2018/07/12	3	22.50	3	22.40	22.35	0	5,446	0.00%
2018/07/11	0	0.00	1	21.95	21.80	-1	5,444	-0.02%
2018/07/09	3	21.60	0	0.00	21.65	3	5,525	0.05%
2018/07/06	1	21.10	0	0.00	21.30	1	5,541	0.02%
2018/07/04	0	0.00	30	22.29	22.15	-30	5,542	-0.54%
2018/07/03	0	0.00	5	22.95	22.55	-5	5,535	-0.09%
2018/07/02	5	23.10	0	0.00	23.10	5	5,542	0.09%
2018/06/29	1	23.35	0	0.00	23.05	1	5,572	0.02%
2018/06/28	10	23.40	0	0.00	23.05	10	5,562	0.18%
2018/06/27	20	23.90	0	0.00	23.30	20	5,630	0.36%
2018/06/22	0	0.00	8	23.34	24.80	-8	5,558	-0.14%
2018/06/21	0	0.00	1	23.00	23.00	-1	5,293	-0.02%
2018/06/20	1	22.20	0	0.00	22.15	1	5,330	0.02%
2018/06/15	2	23.20	0	0.00	23.20	2	5,359	0.04%
2018/06/14	1	22.60	0	0.00	22.60	1	5,320	0.02%
2018/06/13	4	23.10	13	23.15	22.95	-9	5,431	-0.17%
2018/06/12	62	23.32	65	23.29	23.00	-3	5,734	-0.05%
2018/06/11	0	0.00	2	22.95	22.95	-2	5,675	-0.04%
2018/06/07	1	22.80	0	0.00	22.75	1	5,763	0.02%
2018/06/06	0	0.00	11	22.50	22.65	-11	5,743	-0.19%
2018/06/05	3	22.50	0	0.00	22.20	3	5,765	0.05%
2018/05/31	1	22.00	0	0.00	22.00	1	5,661	0.02%
2018/05/30	5	21.95	55	21.91	22.00	-50	5,602	-0.89%
2018/05/29	0	0.00	6	22.25	22.20	-6	5,563	-0.11%
2018/05/25	1	21.80	1	21.80	21.70	0	5,514	0.00%
2018/05/23	1	21.40	18	21.40	21.35	-17	5,424	-0.31%
2018/05/22	106	22.13	141	21.89	21.60	-35	5,416	-0.65%	大買/大賣/
2018/05/15	0	0.00	5	21.41	21.10	-5	5,266	-0.09%
2018/05/10	0	0.00	2	22.20	22.30	-2	5,382	-0.04%
2018/05/09	7	21.96	14	22.20	22.25	-7	5,354	-0.13%
2018/05/08	16	21.85	6	21.66	22.05	10	5,160	0.19%
2018/05/02	60	20.95	0	0.00	20.95	60	5,090	1.18%
2018/04/30	10	20.57	8	20.73	20.65	2	5,084	0.04%
2018/04/26	0	0.00	3	20.75	20.30	-3	5,077	-0.06%
2018/04/25	3	20.10	1	20.15	20.55	2	5,055	0.04%
2018/04/24	7	21.14	0	0.00	20.95	7	4,979	0.14%
2018/04/20	0	0.00	24	22.10	22.05	-24	5,095	-0.47%
2018/04/18	0	0.00	2	22.80	22.60	-2	4,983	-0.04%
2018/04/16	2	22.85	0	0.00	22.85	2	5,011	0.04%
2018/04/11	1	23.60	0	0.00	23.50	1	5,006	0.02%
2018/04/10	1	23.40	2	23.45	23.35	-1	5,091	-0.02%
2018/04/09	50	23.90	0	0.00	23.55	50	5,137	0.97%
2018/04/03	2	23.65	0	0.00	23.85	2	5,145	0.04%
2018/04/02	0	0.00	1	23.85	23.85	-1	5,155	-0.02%
2018/03/31	0	0.00	1	24.15	24.05	-1	5,160	-0.02%
2018/03/30	7	23.57	0	0.00	23.85	7	5,157	0.14%
2018/03/29	5	23.06	10	23.25	23.05	-5	5,105	-0.10%
2018/03/28	9	23.50	8	23.36	23.30	1	4,980	0.02%
2018/03/27	4	23.43	4	23.46	23.50	0	4,916	0.00%
2018/03/26	0	0.00	10	23.50	23.40	-10	4,863	-0.21%
2018/03/23	5	23.50	0	0.00	23.70	5	4,814	0.10%
2018/03/22	1	24.50	0	0.00	24.35	1	4,761	0.02%
2018/03/21	33	24.87	5	24.85	24.65	28	4,805	0.58%
2018/03/20	0	0.00	10	24.60	24.85	-10	5,135	-0.19%
2018/03/19	5	25.10	1	25.05	25.05	4	5,212	0.08%
2018/03/16	28	25.84	20	26.04	25.70	8	5,125	0.16%
2018/03/15	11	25.90	0	0.00	25.80	11	4,877	0.23%
2018/03/13	11	26.64	12	26.62	26.20	-1	5,199	-0.02%
2018/03/12	17	26.24	9	26.35	26.50	8	5,211	0.15%
2018/03/07	4	25.20	4	25.20	25.15	0	5,552	0.00%
2018/03/06	4	25.40	5	25.23	25.20	-1	6,144	-0.02%
2018/03/02	10	25.40	0	0.00	25.40	10	6,230	0.16%
2018/03/01	9	25.00	4	25.65	25.55	5	6,259	0.08%
2018/02/26	28	25.24	0	0.00	25.10	28	6,422	0.44%
2018/02/22	6	24.63	6	24.74	24.75	0	6,560	0.00%
2018/02/09	0	0.00	17	23.07	23.80	-17	6,734	-0.25%
2018/02/08	1	24.30	1	24.85	24.30	0	6,911	0.00%
2018/02/07	2	24.33	0	0.00	24.50	2	7,146	0.03%
2018/02/06	11	23.62	2	23.70	23.75	9	7,212	0.12%
2018/02/05	7	26.06	6	26.10	26.15	1	7,178	0.01%
2018/02/01	4	26.65	5	26.65	26.60	-1	7,511	-0.01%
2018/01/31	6	26.70	5	26.65	26.65	1	7,576	0.01%
2018/01/30	0	0.00	2	26.90	26.90	-2	7,702	-0.03%
2018/01/25	6	27.13	0	0.00	26.85	6	8,491	0.07%
2018/01/24	0	0.00	2	27.00	26.90	-2	8,492	-0.02%
2018/01/19	1	27.00	0	0.00	26.90	1	8,949	0.01%
2018/01/17	11	27.15	0	0.00	27.05	11	9,505	0.12%
2018/01/16	6	26.90	13	27.19	27.30	-7	9,568	-0.07%
2018/01/15	18	26.35	1	26.35	26.35	17	9,558	0.18%
2018/01/12	10	26.35	3	26.50	26.25	7	9,622	0.07%
2018/01/11	0	0.00	1	26.10	26.10	-1	9,681	-0.01%
2018/01/10	6	26.20	26	26.28	26.05	-20	9,769	-0.20%
2018/01/09	10	26.83	0	0.00	26.75	10	9,912	0.10%
2018/01/08	20	27.00	1	26.95	26.85	19	10,189	0.19%
2018/01/05	23	26.92	0	0.00	26.90	23	10,569	0.22%
2018/01/04	11	27.15	1	27.20	27.05	10	10,909	0.09%
2018/01/03	20	26.73	1	26.70	26.65	19	11,278	0.17%
2018/01/02	10	26.35	3	26.40	26.40	7	12,507	0.06%