南茂 (8150)-元大-萬華券商分點個股進出

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
47.00
漲跌
▲0.40
漲幅
+0.86%
成交量
1,737張
產業
上市半導體類股
959人加入追蹤

立即追蹤
本地時間:13:30

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－元大-萬華券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-萬華券商分點個股進出
元大-萬華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
2024/04/26	0	0.00	1	46.65	46.60	-1	4,558	-0.02%
2024/04/22	0	0.00	4	45.35	45.35	-4	4,707	-0.08%
2024/04/19	0	0.00	7	45.85	45.65	-7	4,735	-0.15%
2024/04/18	6	46.97	1	47.10	46.85	5	4,811	0.10%
2024/04/17	1	46.80	0	0.00	47.45	1	4,924	0.02%
2024/04/16	0	0.00	15	47.38	46.85	-15	4,932	-0.30%
2024/04/12	1	48.75	0	0.00	48.70	1	4,891	0.02%
2024/04/11	1	48.15	0	0.00	48.75	1	4,866	0.02%
2024/04/09	2	48.50	0	0.00	48.85	2	4,812	0.04%
2024/04/08	2	48.63	0	0.00	48.65	2	4,773	0.04%
2024/04/03	1	48.70	0	0.00	49.25	1	4,736	0.02%
2024/04/02	1	49.60	0	0.00	49.25	1	4,707	0.02%
2024/04/01	0	0.00	1	49.40	49.35	-1	4,709	-0.02%
2024/03/29	1	49.00	9	49.90	50.00	-8	4,671	-0.17%
2024/03/28	0	0.00	2	52.80	51.00	-2	4,426	-0.05%
2024/03/27	0	48.00	0	0.00	50.70	0	4,216	0.00%
2024/03/26	0	0.00	4	48.29	48.40	-4	4,105	-0.10%
2024/03/22	1	50.50	0.2	50.79	50.90	0.8	4,012	0.02%
2024/03/21	2.1	49.65	1	51.00	51.00	1.1	3,964	0.03%
2024/03/20	17.1	50.69	4.1	51.84	50.10	13	3,935	0.33%
2024/03/19	0	0.00	4.1	49.74	49.75	-4.1	3,747	-0.11%
2024/03/18	2	48.70	1	48.55	48.65	1	3,715	0.03%
2024/03/15	0	0.00	7	47.21	47.65	-7	3,704	-0.19%
2024/03/14	1	48.30	0	0.00	47.55	1	3,703	0.03%
2024/03/13	0.1	48.13	4	48.41	48.50	-3.9	3,701	-0.11%
2024/03/12	1	48.15	10	48.07	48.10	-9	3,660	-0.25%
2024/03/11	0	0.00	4	47.55	46.90	-4	3,618	-0.11%
2024/03/08	1	46.80	11	46.56	46.90	-10	3,605	-0.28%
2024/03/07	20	46.89	4	47.13	47.15	16	3,582	0.45%
2024/03/06	1	46.50	18.1	46.40	46.65	-17.1	3,501	-0.49%
2024/03/05	0	0.00	1	45.10	45.10	-1	3,439	-0.03%
2024/03/04	1	45.60	12	45.36	45.10	-11	3,411	-0.32%
2024/03/01	5	44.50	11	44.14	43.95	-6	3,303	-0.18%
2024/02/29	0	0.00	19	44.05	44.10	-19	3,258	-0.58%
2024/02/26	12	43.23	13	43.24	43.45	-1	3,173	-0.03%
2024/02/23	12	43.48	0	0.00	43.25	12	3,197	0.38%
2024/02/22	0	0.00	4	43.95	44.00	-4	3,140	-0.13%
2024/02/16	0	0.00	2	43.75	43.50	-2	3,115	-0.06%
2024/02/15	0	43.30	6	43.53	43.65	-6	3,104	-0.19%
2024/02/02	1	41.90	0	0.00	41.95	1	3,094	0.03%
2024/02/01	0	42.45	0	0.00	42.25	0	3,111	0.00%
2024/01/31	0	42.70	0	0.00	42.80	0	3,169	0.00%
2024/01/30	4	42.08	4	42.68	42.70	0	3,222	0.00%
2024/01/29	6	42.08	0	0.00	42.25	6	3,291	0.18%
2024/01/22	0	0.00	3	44.47	43.95	-3	3,630	-0.08%
2024/01/19	2	43.60	9	43.84	43.70	-7	3,632	-0.19%
2024/01/17	0	0.00	0.1	42.85	43.00	-0.1	3,746	0.00%
2024/01/16	1	43.05	0	0.00	42.80	1	3,897	0.03%
2024/01/15	2	43.00	2	43.55	43.20	0	4,088	0.00%
2024/01/12	3	43.40	4	43.25	42.80	-1	4,073	-0.02%
2024/01/11	1	43.50	7	43.06	43.50	-6	3,950	-0.15%
2024/01/10	0	0.00	1	41.95	41.85	-1	3,866	-0.03%
2024/01/08	9	40.97	0	0.00	41.15	9	3,859	0.23%
2024/01/05	13	41.55	1.1	41.85	41.40	11.9	3,859	0.31%
2024/01/04	1	42.00	0	0.00	42.10	1	3,845	0.03%
2024/01/02	4	42.00	0	0.00	42.00	4	3,839	0.10%
2023/12/29	8	42.29	0	0.00	42.25	8	3,828	0.21%
2023/12/28	1	43.05	0.7	43.10	43.00	0.3	3,814	0.01%
2023/12/27	0	0.00	8.2	43.38	43.70	-8.2	3,799	-0.22%
2023/12/26	3.2	42.81	0	0.00	43.10	3.2	3,769	0.08%
2023/12/21	1	42.45	0	0.00	42.45	1	3,729	0.03%
2023/12/20	20	42.21	8	42.06	42.45	12	3,712	0.32%
2023/12/19	18	43.16	0	0.00	42.90	18	3,654	0.49%
2023/12/18	1	43.75	0	0.00	43.70	1	3,609	0.03%
2023/12/15	2	44.10	0	0.00	43.10	2	3,550	0.06%
2023/12/14	1	43.15	1	43.60	43.35	0	3,466	0.00%
2023/12/13	8	42.20	1	42.10	43.15	7	3,404	0.21%
2023/12/12	1	42.55	0	0.00	42.45	1	3,348	0.03%
2023/12/05	0	0.00	1	41.70	41.85	-1	3,206	-0.03%
2023/12/04	0	0.00	2	41.25	42.00	-2	3,208	-0.06%
2023/12/01	1	41.20	3	41.10	41.10	-2	3,234	-0.06%
2023/11/29	0	0.00	1	40.30	40.35	-1	3,166	-0.03%
2023/11/24	0.1	39.50	0	0.00	39.40	0.1	3,174	0.00%
2023/11/22	1	39.80	0	0.00	39.85	1	3,338	0.03%
2023/11/17	0	0.00	1	38.70	38.70	-1	3,289	-0.03%
2023/11/15	0	0.00	4	38.55	38.60	-4	3,264	-0.12%
2023/11/14	0	0.00	3	38.25	38.15	-3	3,238	-0.09%
2023/11/10	4	37.98	0	0.00	37.75	4	3,212	0.12%
2023/11/06	1	37.80	0	0.00	37.80	1	3,057	0.03%
2023/11/03	6.1	38.43	6	38.57	37.95	0.1	2,995	0.00%
2023/11/02	0	0.00	7	41.65	42.05	-7	2,742	-0.26%
2023/11/01	6	41.00	0	0.00	41.30	6	2,770	0.22%
2023/10/31	0	0.00	1	41.00	40.95	-1	2,819	-0.04%
2023/10/30	3	40.63	0	0.00	40.65	3	2,800	0.11%
2023/10/27	0	0.00	1	41.95	40.90	-1	2,781	-0.04%
2023/10/26	2	41.60	3	41.55	41.45	-1	2,757	-0.04%
2023/10/25	4	42.95	10	42.70	42.00	-6	2,710	-0.22%
2023/10/24	15	41.95	19	42.03	42.15	-4	2,516	-0.16%
2023/10/23	2	41.88	11	41.35	41.40	-9	2,312	-0.39%
2023/10/20	7	39.90	1	39.95	39.85	6	2,121	0.28%
2023/10/19	1	39.50	0	0.00	39.55	1	2,097	0.05%
2023/10/13	0	0.00	2	39.15	39.05	-2	2,128	-0.09%
2023/10/12	0	0.00	0.5	38.40	38.50	-0.5	2,120	-0.02%
2023/10/11	2	38.20	0	0.00	38.20	2	2,129	0.09%
2023/10/06	0	0.00	10	38.05	38.00	-10	2,131	-0.47%
2023/10/05	0	0.00	2	37.80	37.90	-2	2,140	-0.09%
2023/10/04	2	37.30	0	0.00	37.50	2	2,157	0.09%
2023/09/25	0	0.00	1	38.50	38.50	-1	2,381	-0.04%
2023/09/11	1	38.95	10	39.30	39.00	-9	2,770	-0.32%
2023/09/08	0	0.00	1	39.50	39.60	-1	2,798	-0.04%
2023/09/06	0	0.00	1	40.00	40.00	-1	2,775	-0.04%
2023/09/05	0	0.00	21	38.54	38.80	-21	2,697	-0.78%
2023/08/30	0	0.00	3	37.63	37.90	-3	2,726	-0.11%
2023/08/29	1	37.55	0	0.00	37.75	1	2,723	0.04%
2023/08/28	11	38.35	8	38.17	37.95	3	2,689	0.11%
2023/08/24	1	37.05	1	37.25	36.90	0	2,618	0.00%
2023/08/23	0	0.00	1	37.05	37.00	-1	2,712	-0.04%
2023/08/21	0	0.00	1	36.65	36.60	-1	2,779	-0.04%
2023/08/18	0	0.00	1	36.70	36.30	-1	2,789	-0.04%
2023/08/16	1	35.80	0	0.00	35.75	1	2,766	0.04%
2023/08/15	1	36.25	0	0.00	36.45	1	2,753	0.04%
2023/08/11	0	0.00	9	36.88	37.05	-9	2,765	-0.33%
2023/08/10	5	36.38	0	0.00	36.70	5	2,765	0.18%
2023/08/08	1	37.35	2	36.93	37.05	-1	2,735	-0.04%
2023/08/07	1.1	37.26	0	0.00	37.35	1.1	2,714	0.04%
2023/08/04	13	36.33	4	36.30	36.30	9	2,659	0.34%
2023/07/31	1	36.00	0	35.90	35.75	1	2,669	0.04%
2023/07/26	3.6	35.19	6	35.19	35.20	-2.4	2,635	-0.09%
2023/07/24	1	35.40	0	0.00	35.55	1	2,680	0.04%
2023/07/20	1	35.60	0	0.00	35.70	1	2,652	0.04%
2023/07/19	1	36.00	0	0.00	36.20	1	2,626	0.04%
2023/07/12	1	34.80	0	0.00	34.80	1	2,593	0.04%
2023/07/10	0.1	34.85	1	34.90	34.70	-0.9	2,638	-0.03%
2023/07/07	21	35.25	1	35.20	35.25	20	2,650	0.75%
2023/07/06	2	36.20	13	36.02	36.10	-11	2,648	-0.42%
2023/07/05	1	35.95	0	0.00	35.95	1	2,646	0.04%
2023/07/04	1	35.80	0	0.00	35.70	1	2,677	0.04%
2023/07/03	5	35.71	0	0.00	35.60	5	2,706	0.18%
2023/06/30	3	36.50	0	0.00	36.50	3	2,701	0.11%
2023/06/29	3	36.52	0	0.00	36.35	3	2,720	0.11%
2023/06/28	5	38.99	6	39.28	38.95	-1	2,620	-0.04%
2023/06/27	2	39.35	0	0.00	39.15	2	2,536	0.08%
2023/06/26	0	39.80	0	0.00	39.70	0	2,484	0.00%
2023/06/21	0	0.00	10	39.45	39.35	-10	2,444	-0.41%
2023/06/20	1.1	38.85	14	38.97	39.15	-12.9	2,428	-0.53%
2023/06/19	4	38.90	1	39.45	38.75	3	2,383	0.13%
2023/06/16	0	0.00	3	39.30	39.45	-3	2,348	-0.13%
2023/06/15	7	38.97	0	0.00	39.00	7	2,320	0.30%
2023/06/14	8.1	39.66	10	39.30	39.35	-1.9	2,306	-0.08%
2023/06/13	1	39.85	0	0.00	39.80	1	2,278	0.04%
2023/06/12	4	40.20	0	0.00	40.30	4	2,251	0.18%
2023/06/09	1	40.05	0	0.00	40.05	1	2,239	0.04%
2023/06/08	2	40.70	3	40.67	40.70	-1	2,223	-0.04%
2023/06/07	0	0.00	5	40.65	40.85	-5	2,230	-0.22%
2023/06/02	3	40.20	1	40.25	40.15	2	2,252	0.09%
2023/06/01	10	39.55	0	0.00	40.00	10	2,247	0.44%
2023/05/31	1	39.45	0	0.00	39.50	1	2,257	0.04%
2023/05/30	0	0.00	8	39.41	39.05	-8	2,248	-0.36%
2023/05/29	4	40.75	21	40.44	39.55	-17	2,282	-0.74%
2023/05/26	14	39.33	1	39.40	39.50	13	2,283	0.57%
2023/05/17	0	0.00	1	38.40	38.50	-1	2,333	-0.04%
2023/05/09	1	38.70	0	0.00	38.20	1	2,375	0.04%
2023/05/03	0	0.00	1	37.35	37.65	-1	2,523	-0.04%
2023/05/02	2	37.10	0	0.00	37.35	2	2,582	0.08%
2023/04/28	0	0.00	2	36.80	37.00	-2	2,618	-0.08%
2023/04/27	2	36.35	0	0.00	36.40	2	2,568	0.08%
2023/04/26	0	0.00	2	36.60	36.85	-2	2,570	-0.08%
2023/04/21	3	37.55	0	0.00	37.30	3	2,560	0.12%
2023/04/19	4	38.50	0	0.00	38.20	4	2,561	0.16%
2023/04/18	13	38.87	1	38.85	38.90	12	2,532	0.47%
2023/04/12	1	39.20	0	0.00	39.15	1	2,502	0.04%
2023/04/10	5	38.50	0	0.00	38.45	5	2,440	0.20%
2023/04/06	3	38.53	2	39.05	39.10	1	2,365	0.04%
2023/03/31	0	0.00	1	38.35	38.35	-1	2,317	-0.04%
2023/03/30	0	0.00	1	37.50	37.50	-1	2,223	-0.04%
2023/03/27	0	0.00	1	36.95	36.90	-1	2,253	-0.04%
2023/03/23	0	0.00	1.1	37.02	36.90	-1.1	2,269	-0.05%
2023/03/22	0	0.00	0.1	37.15	37.10	-0.1	2,276	0.00%
2023/03/21	0	0.00	0.2	36.90	37.00	-0.2	2,272	-0.01%
2023/03/20	1	36.50	0	0.00	36.75	1	2,262	0.04%
2023/03/17	0	0.00	70	36.01	35.95	-70	2,258	-3.10%
2023/03/16	2	35.80	0	0.00	35.70	2	2,233	0.09%
2023/03/14	0.2	36.65	0	0.00	36.60	0.2	2,250	0.01%
2023/03/13	2	36.55	5	36.40	36.95	-3	2,276	-0.13%
2023/03/09	1	37.60	5	37.45	37.60	-4	2,269	-0.18%
2023/03/08	0	0.00	2	37.40	37.65	-2	2,280	-0.09%
2023/03/07	0	0.00	1	37.50	37.70	-1	2,256	-0.04%
2023/03/06	0	36.65	0	0.00	37.00	0	2,209	0.00%
2023/03/01	1	35.60	0	0.00	36.05	1	2,198	0.05%
2023/02/24	0	36.33	0	0.00	36.40	0	2,134	0.00%
2023/02/23	0	0.00	1	36.90	37.00	-1	2,057	-0.05%
2023/02/22	1	36.50	0	0.00	36.55	1	2,048	0.05%
2023/02/17	0.1	35.50	0	0.00	35.60	0.1	2,148	0.00%
2023/02/06	0	0.00	1	35.50	35.50	-1	2,331	-0.04%
2023/02/03	1	36.25	1	35.85	36.20	0	2,314	0.00%
2023/02/02	7	35.43	1	35.30	35.80	6	2,255	0.27%
2023/02/01	1	34.65	2	34.85	34.65	-1	2,211	-0.05%
2023/01/31	0	0.00	2	34.53	34.60	-2	2,197	-0.09%
2023/01/16	23	33.70	46	33.68	33.65	-23	2,219	-1.04%
2022/12/23	1	32.85	1	32.90	32.90	0	2,727	0.00%
2022/12/22	1	32.55	0	0.00	32.50	1	2,761	0.04%
2022/12/21	1	32.10	1	32.45	32.20	0	2,786	0.00%
2022/12/20	0	33.10	0	0.00	32.45	0	2,801	0.00%
2022/12/19	1	33.15	0	0.00	33.20	1	2,836	0.04%
2022/12/16	0	0.00	1	33.00	33.05	-1	2,833	-0.04%
2022/12/14	1	33.40	0	0.00	33.40	1	2,852	0.04%
2022/12/13	0.1	33.10	0	0.00	33.25	0.1	2,852	0.00%
2022/12/09	1	33.45	0	0.00	33.30	1	2,906	0.03%
2022/12/08	0	0.00	9	32.90	33.10	-9	2,922	-0.31%
2022/12/06	7	34.15	0	0.00	33.70	7	2,928	0.24%
2022/12/05	2	34.65	0	0.00	34.70	2	2,933	0.07%
2022/12/02	1	34.15	0	0.00	34.20	1	2,933	0.03%
2022/12/01	0	0.00	1	34.25	34.10	-1	2,937	-0.03%
2022/11/30	1	33.55	0	0.00	33.60	1	2,935	0.03%
2022/11/25	0	0.00	1	33.65	33.50	-1	2,954	-0.03%
2022/11/22	0	32.95	0	0.00	32.95	0	2,952	0.00%
2022/11/21	0	0.00	9	33.30	33.20	-9	2,961	-0.30%
2022/11/18	12	33.75	1	34.20	33.80	11	2,928	0.38%
2022/11/16	0	0.00	2	33.73	33.60	-2	2,875	-0.07%
2022/11/15	0	0.00	1	33.30	33.15	-1	2,814	-0.04%
2022/11/11	1	32.55	3	32.82	32.50	-2	2,784	-0.07%
2022/11/08	0	0.00	1	32.05	32.00	-1	2,728	-0.04%
2022/11/04	2	31.45	0	0.00	31.60	2	2,715	0.07%
2022/10/31	0	0.00	4	31.75	31.75	-4	2,776	-0.14%
2022/10/27	0	0.00	1	31.70	31.70	-1	2,773	-0.04%
2022/10/25	1	30.75	0	0.00	30.70	1	2,774	0.04%
2022/10/24	0	0.00	3	31.50	31.25	-3	2,808	-0.11%
2022/10/19	4	32.60	2	32.43	32.30	2	2,646	0.08%
2022/10/18	0	0.00	2	30.73	31.00	-2	2,465	-0.08%
2022/10/17	1	28.80	1	29.30	30.00	0	2,476	0.00%
2022/10/14	0	0.00	30	29.30	29.30	-30	2,507	-1.20%
2022/10/13	0.1	28.55	1	28.90	28.40	-0.9	2,567	-0.04%
2022/10/12	0	0.00	18	29.29	29.45	-18	2,564	-0.70%
2022/10/11	2	29.63	125	29.59	29.50	-123	2,598	-4.73%	大賣/鉅額交易
2022/10/07	1	30.90	2	31.00	30.90	-1	2,649	-0.04%
2022/10/05	1	31.00	0	0.00	30.95	1	2,703	0.04%
2022/09/30	1	30.00	0	0.00	30.00	1	2,829	0.04%
2022/09/29	1	29.50	0	0.00	29.70	1	2,886	0.03%
2022/09/28	0	0.00	3	30.00	29.25	-3	2,924	-0.10%
2022/09/26	4	30.30	0	0.00	29.85	4	3,054	0.13%
2022/09/21	1	32.30	0	0.00	32.25	1	3,330	0.03%
2022/09/16	0	0.00	1	33.05	32.75	-1	3,540	-0.03%
2022/09/12	0	0.00	1	33.75	33.80	-1	3,635	-0.03%
2022/09/08	0	0.00	1	34.00	34.25	-1	3,649	-0.03%
2022/09/07	2	33.00	0	0.00	33.00	2	3,673	0.05%
2022/09/06	0	33.80	1	33.40	33.40	-1	3,690	-0.03%
2022/09/02	3	34.50	0	0.00	34.50	3	3,692	0.08%
2022/08/31	3	35.68	0	0.00	35.75	3	3,671	0.08%
2022/08/30	2	36.18	0	0.00	36.15	2	3,661	0.05%
2022/08/26	1	36.80	0	0.00	36.80	1	3,705	0.03%
2022/08/23	2	36.35	0	0.00	36.35	2	3,790	0.05%
2022/08/22	1	36.90	2	37.00	36.85	-1	3,793	-0.03%
2022/08/19	0	0.00	1	37.00	37.15	-1	3,802	-0.03%
2022/08/15	0	0.00	4	36.65	36.70	-4	3,765	-0.11%
2022/08/11	1	35.50	0	0.00	35.70	1	3,764	0.03%
2022/08/04	0	0.00	5	34.65	34.20	-5	3,723	-0.13%
2022/08/03	1	33.80	1	34.00	34.00	0	3,721	0.00%
2022/07/29	5	35.40	0	0.00	35.30	5	3,797	0.13%
2022/07/28	0	0.00	1	35.50	35.30	-1	3,763	-0.03%
2022/07/27	1	34.75	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%
2022/07/22	2	36.15	0	0.00	35.95	2	3,843	0.05%
2022/07/20	3	35.62	3	35.77	35.40	0	3,835	0.00%
2022/07/18	2	35.00	0	0.00	35.00	2	3,864	0.05%
2022/07/15	4	33.60	0	0.00	33.85	4	3,843	0.10%
2022/07/13	1	32.70	1	32.95	32.90	0	3,822	0.00%
2022/07/12	1	32.55	0	0.00	32.25	1	3,819	0.03%
2022/07/11	0	0.00	1	34.00	33.90	-1	3,800	-0.03%
2022/07/08	1	35.45	0	0.00	35.45	1	3,775	0.03%
2022/07/07	1	32.85	2	33.50	34.15	-1	3,746	-0.03%
2022/07/06	1	33.50	6	34.00	33.15	-5	3,749	-0.13%
2022/07/05	5	33.80	0	0.00	33.95	5	3,748	0.13%
2022/07/04	1.1	33.66	0	0.00	33.60	1.1	3,727	0.03%
2022/07/01	2	35.61	0	0.00	35.45	2	3,711	0.05%
2022/06/30	5.2	37.86	0	0.00	36.95	5.2	3,623	0.14%
2022/06/29	3.1	39.43	2	39.83	39.10	1.1	3,526	0.03%
2022/06/28	13	45.10	0	0.00	44.80	13	3,423	0.38%
2022/06/24	0	0.00	1	46.10	45.60	-1	3,282	-0.03%
2022/06/22	3	46.80	0	0.00	46.80	3	3,238	0.09%
2022/06/20	1	47.35	0	0.00	47.10	1	3,226	0.03%
2022/06/16	5	48.80	0	0.00	48.70	5	3,252	0.15%
2022/06/15	0	0.00	1	49.90	49.90	-1	3,323	-0.03%
2022/06/09	0	0.00	0.7	50.30	50.40	-0.7	3,580	-0.02%
2022/06/08	0	0.00	3	50.40	50.50	-3	3,600	-0.08%
2022/06/07	1	50.40	2	50.10	50.30	-1	3,685	-0.03%
2022/06/06	0	0.00	2	50.25	50.20	-2	3,746	-0.05%
2022/06/02	3	49.67	0	0.00	49.75	3	3,840	0.08%
2022/05/31	0	0.00	0.1	49.00	48.55	-0.1	4,144	0.00%
2022/05/26	1	48.25	0	0.00	47.95	1	5,446	0.02%
2022/05/25	0	0.00	1	48.00	48.00	-1	6,331	-0.02%
2022/05/23	1	48.00	0	0.00	48.00	1	6,431	0.02%
2022/05/18	0	0.00	1	47.85	47.85	-1	6,697	-0.01%
2022/05/10	1	45.35	0	0.00	46.40	1	6,916	0.01%
2022/05/09	2	46.50	0	0.00	46.35	2	6,936	0.03%
2022/05/05	5	48.00	0	0.00	48.15	5	7,055	0.07%
2022/05/03	40	47.35	1	47.30	47.25	39	7,167	0.54%
2022/04/28	4	47.20	0	0.00	46.60	4	7,311	0.05%
2022/04/27	2	46.00	0	0.00	46.50	2	7,377	0.03%
2022/04/26	0	0.00	2	47.20	46.55	-2	7,462	-0.03%
2022/04/25	1	47.50	1	47.30	46.95	0	7,652	0.00%
2022/04/20	3	48.35	1	48.85	48.35	2	8,983	0.02%
2022/04/19	1	48.85	0	0.00	48.90	1	9,250	0.01%
2022/04/15	2	47.90	5	47.90	47.85	-3	9,303	-0.03%
2022/04/14	1	48.30	0	0.00	48.35	1	9,365	0.01%
2022/04/13	3	48.18	3	48.10	48.30	0	9,407	0.00%
2022/04/11	24.1	49.42	0	0.00	48.85	24.1	9,381	0.26%
2022/04/08	2	49.93	0	0.00	50.10	2	9,381	0.02%
2022/04/01	1	51.40	3	51.20	51.20	-2	9,445	-0.02%
2022/03/31	0	0.00	1.4	51.43	51.40	-1.4	9,529	-0.01%
2022/03/29	0	0.00	3	51.83	51.70	-3	9,654	-0.03%
2022/03/24	1	52.00	1	51.80	51.90	0	9,896	0.00%
2022/03/23	3	52.10	3	52.10	52.20	0	9,951	0.00%
2022/03/21	0	0.00	1	52.40	52.10	-1	10,032	-0.01%
2022/03/18	1	52.10	20	51.50	51.70	-19	10,045	-0.19%
2022/03/17	0	0.00	10	51.40	51.40	-10	9,960	-0.10%
2022/03/16	77	50.39	0	0.00	50.30	77	9,904	0.78%
2022/03/15	5	51.00	12	50.76	50.80	-7	9,856	-0.07%
2022/03/11	0	0.00	3	51.30	51.50	-3	9,861	-0.03%
2022/03/10	3	51.83	0	0.00	51.30	3	9,886	0.03%
2022/03/09	1	50.90	0	0.00	51.10	1	9,853	0.01%
2022/03/08	3	50.08	2	50.20	50.20	1	9,866	0.01%
2022/03/07	0.1	50.20	0	0.00	50.30	0.1	9,792	0.00%
2022/03/04	10	52.00	100	51.72	51.60	-90	9,667	-0.93%
2022/03/03	5	51.88	4	51.78	51.80	1	9,586	0.01%
2022/03/02	78.1	51.46	3	51.40	51.40	75.1	9,508	0.79%
2022/03/01	24.1	51.95	0	0.00	51.20	24.1	9,347	0.26%
2022/02/25	10	50.20	26	51.37	52.00	-16	8,431	-0.19%
2022/02/24	6	48.08	0	0.00	47.35	6	7,667	0.08%
2022/02/23	1	48.50	2	48.55	48.50	-1	7,671	-0.01%
2022/02/22	2	48.03	0	0.00	48.15	2	7,780	0.03%
2022/02/21	5	49.38	3	49.20	49.15	2	7,954	0.03%
2022/02/18	0	0.00	2	47.75	48.75	-2	8,077	-0.02%
2022/02/17	1	48.35	7	48.14	48.25	-6	8,172	-0.07%
2022/02/16	1	46.85	0	0.00	46.95	1	8,150	0.01%
2022/02/15	1	46.35	35	46.60	46.30	-34	8,186	-0.42%
2022/02/14	1	46.10	18	46.75	46.50	-17	8,258	-0.21%
2022/02/11	0	47.55	0	0.00	47.40	0	8,348	0.00%
2022/02/10	1	47.40	2	47.15	47.40	-1	8,586	-0.01%
2022/02/09	2	46.80	0	0.00	47.10	2	8,604	0.02%
2022/02/08	36	46.23	1	46.60	46.35	35	8,631	0.41%
2022/02/07	2.1	46.04	2	45.60	45.80	0.1	8,580	0.00%
2022/01/26	2	46.10	0	0.00	46.00	2	8,515	0.02%
2022/01/25	2	45.75	25	46.05	45.75	-23	8,508	-0.27%
2022/01/24	1	47.00	2	46.83	47.00	-1	8,428	-0.01%
2022/01/21	0	0.00	1	48.00	47.60	-1	8,450	-0.01%
2022/01/20	2	48.43	0	0.00	48.45	2	8,401	0.02%
2022/01/19	1.1	48.13	0	0.00	47.80	1.1	8,344	0.01%
2022/01/18	4	49.65	14	49.07	48.80	-10	8,256	-0.12%
2022/01/17	12	49.54	0	0.00	49.50	12	8,058	0.15%
2022/01/14	38.1	50.24	55	49.87	49.15	-16.9	7,963	-0.21%
2022/01/13	105	51.21	90	51.59	51.30	15	7,572	0.20%	大買/
2022/01/12	8	49.36	34	48.92	49.70	-26	6,735	-0.39%
2022/01/11	2	47.38	0	0.00	47.10	2	6,510	0.03%
2022/01/10	3	47.48	0	0.00	47.40	3	6,531	0.05%
2022/01/07	5	47.15	0	0.00	47.10	5	6,572	0.08%
2022/01/06	0	0.00	5	48.14	48.30	-5	6,564	-0.08%
2022/01/03	3	48.65	0	0.00	47.95	3	6,616	0.05%
2021/12/30	2	48.60	0	0.00	48.60	2	6,584	0.03%
2021/12/29	6	48.21	1	48.40	48.60	5	6,595	0.08%
2021/12/28	12	49.04	3	48.88	48.50	9	6,615	0.14%
2021/12/27	2	49.08	8	49.13	49.10	-6	6,588	-0.09%
2021/12/24	2	48.45	0	0.00	48.30	2	6,555	0.03%
2021/12/23	0	0.00	9	47.89	48.10	-9	6,556	-0.14%
2021/12/22	1	47.85	0	0.00	48.10	1	6,690	0.01%
2021/12/21	0	0.00	22	47.41	47.50	-22	6,587	-0.33%
2021/12/20	0	0.00	1	46.70	46.50	-1	6,497	-0.02%
2021/12/17	23	46.58	0	0.00	46.20	23	6,547	0.35%
2021/12/16	0	0.00	7	46.45	46.65	-7	6,626	-0.11%
2021/12/14	7	45.39	12	45.83	45.05	-5	6,732	-0.07%
2021/12/13	2	46.65	10	46.90	46.45	-8	6,835	-0.12%
2021/12/09	4	46.69	0	0.00	46.30	4	6,874	0.06%
2021/12/08	0	0.00	2	47.30	46.90	-2	6,888	-0.03%
2021/12/07	2	47.25	0	0.00	46.80	2	6,964	0.03%
2021/12/06	0	0.00	23	47.11	47.25	-23	7,034	-0.33%
2021/12/03	1	46.10	2	46.50	46.55	-1	7,241	-0.01%
2021/12/02	2	46.10	12	45.73	45.70	-10	7,455	-0.13%
2021/12/01	8	45.98	0	0.00	46.10	8	7,688	0.10%
2021/11/30	1	45.70	8	45.49	46.15	-7	8,094	-0.09%
2021/11/29	3	43.78	0	0.00	44.65	3	8,271	0.04%
2021/11/26	14	45.45	14	45.21	45.20	0	8,644	0.00%
2021/11/25	33	46.37	0	0.00	46.25	33	8,670	0.38%
2021/11/24	25	46.50	2	46.45	46.55	23	8,842	0.26%
2021/11/23	6.1	46.33	10	46.60	46.25	-3.9	9,368	-0.04%
2021/11/22	4	47.33	1	47.60	47.45	3	9,438	0.03%
2021/11/19	10	47.50	1	48.40	47.30	9	9,517	0.09%
2021/11/18	15	48.56	11	49.07	48.40	4	9,498	0.04%
2021/11/17	22	48.27	19	47.69	48.35	3	9,347	0.03%
2021/11/16	4	46.48	0	0.00	46.30	4	9,213	0.04%
2021/11/15	2	46.90	3	46.90	47.15	-1	9,247	-0.01%
2021/11/12	2	45.85	7	45.97	45.75	-5	9,353	-0.05%
2021/11/11	6	45.48	0	0.00	45.45	6	9,543	0.06%
2021/11/10	13	45.95	2	45.80	45.80	11	9,771	0.11%
2021/11/09	9.1	47.23	3	47.60	46.55	6.1	10,257	0.06%
2021/11/08	4	46.64	1	46.85	46.90	3	11,219	0.03%
2021/11/05	16	45.96	12	46.47	46.70	4	12,495	0.03%
2021/11/04	0	0.00	15	46.90	46.45	-15	12,611	-0.12%
2021/11/03	15	46.35	2	45.88	46.15	13	12,808	0.10%
2021/11/02	1	46.85	0	0.00	45.65	1	13,311	0.01%
2021/10/29	3.1	46.50	7	46.25	46.15	-3.9	14,127	-0.03%
2021/10/28	0	0.00	11	46.89	47.10	-11	14,375	-0.08%
2021/10/27	1	45.45	1	46.00	46.15	0	14,447	0.00%
2021/10/26	2	45.70	9	46.05	45.65	-7	14,582	-0.05%
2021/10/25	16	44.74	12	45.06	45.50	4	14,576	0.03%
2021/10/22	6	45.02	9	45.13	45.20	-3	14,631	-0.02%
2021/10/21	10	45.36	4	46.14	44.90	6	14,726	0.04%
2021/10/20	13	45.52	0	0.00	45.45	13	14,803	0.09%
2021/10/19	1	46.35	40	45.37	45.85	-39	14,875	-0.26%
2021/10/18	10	44.06	4	44.55	44.20	6	14,949	0.04%
2021/10/15	1	44.55	15	44.75	45.10	-14	15,039	-0.09%
2021/10/14	19	43.16	35	43.39	43.70	-16	15,270	-0.10%
2021/10/13	30	43.02	13	43.05	42.90	17	15,398	0.11%
2021/10/12	2	44.38	17	44.39	44.30	-15	15,531	-0.10%
2021/10/08	2	45.80	0	0.00	45.20	2	15,779	0.01%
2021/10/07	0	0.00	8	46.21	46.10	-8	15,972	-0.05%
2021/10/06	4	45.00	0	0.00	44.95	4	16,352	0.02%
2021/10/05	0	0.00	6	45.95	46.45	-6	16,496	-0.04%
2021/10/04	12.1	45.51	27	45.61	44.90	-14.9	16,513	-0.09%
2021/10/01	8	46.70	25	46.23	46.10	-17	16,612	-0.10%
2021/09/30	2	47.55	12	48.05	47.70	-10	16,782	-0.06%
2021/09/29	39.2	48.16	33	48.25	47.55	6.2	16,754	0.04%
2021/09/28	7	50.54	13	50.50	50.50	-6	16,683	-0.04%
2021/09/27	2	51.70	2	51.85	51.60	0	16,736	0.00%
2021/09/24	33	52.09	0	0.00	52.10	33	16,784	0.20%
2021/09/23	45.2	51.68	13	51.72	51.80	32.2	16,730	0.19%
2021/09/22	5	51.72	5	52.14	52.50	0	16,601	0.00%
2021/09/17	1	53.30	0	0.00	53.30	1	16,502	0.01%
2021/09/16	58.1	53.97	11	53.22	53.20	47.1	16,407	0.29%
2021/09/15	10	54.43	4	54.73	54.90	6	16,242	0.04%
2021/09/14	2	55.45	0	0.00	55.20	2	16,241	0.01%
2021/09/13	26	55.79	2	55.35	55.60	24	16,251	0.15%
2021/09/10	24	55.98	9	56.08	57.00	15	16,254	0.09%
2021/09/09	11	52.83	10	54.00	54.90	1	16,218	0.01%
2021/09/08	29	53.74	2	54.05	53.60	27	16,168	0.17%
2021/09/07	58	56.44	2	58.15	56.90	56	16,026	0.35%
2021/09/06	6	59.57	2	59.65	59.00	4	15,808	0.03%
2021/09/03	22	60.90	9	59.41	60.90	13	15,565	0.08%
2021/09/02	4	58.03	14	58.26	57.10	-10	15,242	-0.07%
2021/09/01	13	59.60	7	59.70	59.80	6	15,195	0.04%
2021/08/31	1	57.70	20	58.06	58.80	-19	15,020	-0.13%
2021/08/30	30	57.97	2	57.55	58.10	28	14,967	0.19%
2021/08/27	15	57.18	3	58.17	56.60	12	14,812	0.08%
2021/08/26	41	56.01	43	56.02	56.50	-2	14,355	-0.01%
2021/08/25	25	55.56	0	0.00	55.30	25	14,292	0.17%
2021/08/24	2	55.60	30	55.43	55.30	-28	14,183	-0.20%
2021/08/23	26	54.92	4	55.15	55.60	22	14,114	0.16%
2021/08/20	9	54.31	9	54.30	53.50	0	14,033	0.00%
2021/08/19	2	54.00	0	0.00	54.00	2	13,916	0.01%
2021/08/18	0	0.00	29	51.92	55.20	-29	13,872	-0.21%
2021/08/17	10	52.27	21	52.17	51.50	-11	13,745	-0.08%
2021/08/16	44	54.02	10	54.40	53.90	34	13,497	0.25%
2021/08/13	18	56.74	28.1	57.57	56.40	-10.1	13,206	-0.08%
2021/08/12	54.1	55.97	32	56.73	57.30	22.1	12,622	0.17%
2021/08/11	54	55.47	86	55.39	54.00	-32	11,454	-0.28%
2021/08/10	7	52.87	11	53.60	54.00	-4	10,213	-0.04%
2021/08/09	38	54.31	17	54.60	54.20	21	10,159	0.21%
2021/08/06	24	56.80	6	56.63	56.20	18	10,026	0.18%
2021/08/05	22	58.70	71	58.98	59.20	-49	9,673	-0.51%
2021/08/04	73	56.48	4	56.55	56.80	69	9,365	0.74%
2021/08/03	18	55.59	19	55.36	56.20	-1	9,201	-0.01%
2021/08/02	2	53.75	0	0.00	53.00	2	8,902	0.02%
2021/07/30	2	52.85	5.8	53.17	53.30	-3.8	8,827	-0.04%
2021/07/29	4	51.55	3	50.87	51.80	1	8,735	0.01%
2021/07/28	1	51.00	3	51.00	50.80	-2	8,793	-0.02%
2021/07/27	6	52.32	1.2	51.62	51.50	4.9	8,871	0.05%
2021/07/26	12.2	52.87	6	52.23	52.80	6.2	8,887	0.07%
2021/07/23	1	50.70	0	0.00	50.70	1	9,021	0.01%
2021/07/22	4	51.80	0	0.00	51.50	4	9,177	0.04%
2021/07/21	1	51.40	5	51.32	51.60	-4	9,119	-0.04%
2021/07/20	8	51.54	5	50.82	50.50	3	9,067	0.03%
2021/07/19	6	53.55	3	53.53	53.30	3	8,878	0.03%
2021/07/16	4	53.95	3	54.27	55.20	1	9,090	0.01%
2021/07/15	19	53.78	31	53.90	54.30	-12	9,320	-0.13%
2021/07/14	9	52.51	9	52.23	52.60	0	9,389	0.00%
2021/07/13	37	52.95	26	52.90	51.60	11	9,269	0.12%
2021/07/12	8	50.69	3	51.10	51.00	5	9,017	0.06%
2021/07/09	1	49.10	12	50.33	49.75	-11	8,937	-0.12%
2021/07/08	14	50.04	5	50.40	50.10	9	9,061	0.10%
2021/07/07	7	50.12	24	50.45	51.20	-17	9,058	-0.19%
2021/07/06	0	0.00	2	48.83	48.80	-2	8,977	-0.02%
2021/07/05	3	48.90	3	48.68	49.25	0	9,205	0.00%
2021/07/02	19	47.97	7	47.57	47.55	12	9,422	0.13%
2021/07/01	0	0.00	1	48.10	48.20	-1	9,486	-0.01%
2021/06/29	0	0.00	1	47.35	47.10	-1	9,631	-0.01%
2021/06/24	1	48.10	1	48.20	48.20	0	10,326	0.00%
2021/06/23	1	47.90	3	47.83	47.80	-2	10,547	-0.02%
2021/06/22	0	0.00	1	47.20	47.10	-1	10,673	-0.01%
2021/06/21	1	47.25	1	47.75	47.15	0	10,830	0.00%
2021/06/18	1	48.90	0	0.00	48.25	1	11,158	0.01%
2021/06/17	0	0.00	1	49.80	49.65	-1	11,326	-0.01%
2021/06/16	0	0.00	5	49.00	48.65	-5	11,718	-0.04%
2021/06/15	0	0.00	1	48.65	48.50	-1	12,590	-0.01%
2021/06/11	0	0.00	5	48.04	48.10	-5	13,633	-0.04%
2021/06/10	1	48.00	3	47.65	48.10	-2	13,816	-0.01%
2021/06/09	3	48.35	0	0.00	47.85	3	14,069	0.02%
2021/06/08	3	47.83	6	47.64	49.00	-3	14,010	-0.02%
2021/06/07	1	45.30	3	46.08	46.15	-2	13,821	-0.01%
2021/06/04	4	45.40	0	0.00	45.20	4	13,751	0.03%
2021/06/03	7	46.61	3	47.23	46.45	4	13,755	0.03%
2021/06/02	0	0.00	3.5	46.77	47.05	-3.5	13,713	-0.03%
2021/06/01	0	0.00	1	46.00	45.70	-1	13,645	-0.01%
2021/05/31	0	0.00	2	45.48	45.55	-2	13,783	-0.01%
2021/05/28	1	45.10	0	0.00	44.95	1	13,867	0.01%
2021/05/27	0	0.00	1	43.60	44.35	-1	13,998	-0.01%
2021/05/26	8	44.67	14	44.31	44.25	-6	14,215	-0.04%
2021/05/25	4	43.83	14	44.23	44.95	-10	14,463	-0.07%
2021/05/21	0	0.00	5	42.90	42.35	-5	14,601	-0.03%
2021/05/19	0	0.00	1	42.45	42.30	-1	14,983	-0.01%
2021/05/18	1	41.90	1	41.60	42.55	0	15,159	0.00%
2021/05/17	1	39.50	5	41.20	39.65	-4	15,295	-0.03%
2021/05/14	17	42.97	0	0.00	42.35	17	15,213	0.11%
2021/05/13	6	41.43	1	41.50	42.50	5	15,101	0.03%
2021/05/12	9	41.09	48	42.11	41.65	-39	14,970	-0.26%
2021/05/11	8	42.08	13	42.43	41.80	-5	14,889	-0.03%
2021/05/10	1	45.00	0	0.00	44.85	1	14,764	0.01%
2021/05/07	0	0.00	5	45.35	45.90	-5	14,805	-0.03%
2021/05/06	1	44.40	0	0.00	43.90	1	14,811	0.01%
2021/05/05	6	44.65	17	45.39	43.90	-11	14,819	-0.07%
2021/05/04	15	44.85	2	44.10	45.00	13	14,918	0.09%
2021/05/03	7	46.58	1	48.00	46.30	6	14,913	0.04%
2021/04/29	63	49.35	43	48.24	47.70	20	14,963	0.13%
2021/04/28	15	51.07	26.2	50.16	50.30	-11.2	14,973	-0.07%
2021/04/27	7	49.09	17	49.12	48.85	-10	15,031	-0.07%
2021/04/26	0	0.00	22	48.93	48.80	-22	15,380	-0.14%
2021/04/23	23.1	47.95	9	48.01	48.00	14.1	15,402	0.09%
2021/04/22	36	48.72	34	49.03	47.30	2	15,496	0.01%
2021/04/21	13.1	49.40	47	49.18	49.70	-33.9	15,210	-0.22%
2021/04/20	3	47.42	52	47.66	47.50	-49	14,944	-0.33%
2021/04/19	30	46.40	3	46.47	46.70	27	15,115	0.18%
2021/04/16	10	45.66	11	46.28	46.65	-1	15,137	-0.01%
2021/04/15	7	44.89	1	45.20	45.25	6	15,095	0.04%
2021/04/14	13	44.50	105	44.76	44.75	-92	15,118	-0.61%	大賣/
2021/04/13	39	46.93	12	45.75	45.70	27	15,079	0.18%
2021/04/12	8	46.95	3	47.18	46.90	5	14,988	0.03%
2021/04/09	91	47.20	9	47.73	46.85	82	14,866	0.55%
2021/04/08	5	46.24	6	46.41	47.50	-1	14,645	-0.01%
2021/04/07	16	45.68	3.3	45.23	45.30	12.7	14,326	0.09%
2021/04/06	0	0.00	4	45.21	45.30	-4	14,332	-0.03%
2021/04/01	7	44.11	6	44.15	44.20	1	14,267	0.01%
2021/03/31	22.4	45.22	5	45.86	44.25	17.4	14,237	0.12%
2021/03/30	7	44.64	19	44.86	44.90	-12	13,925	-0.09%
2021/03/29	9	44.38	5	44.34	44.15	4	13,837	0.03%
2021/03/26	4	44.50	19	44.35	44.65	-15	13,744	-0.11%
2021/03/25	6	42.98	9	43.05	43.30	-3	13,609	-0.02%
2021/03/24	5	43.46	119	43.80	43.05	-114	13,697	-0.83%	大賣/鉅額交易
2021/03/23	6	45.20	6	44.17	44.10	0	13,653	0.00%
2021/03/22	2	43.50	8.4	43.07	42.95	-6.4	13,468	-0.05%
2021/03/19	37	43.21	13.4	43.90	43.50	23.6	13,552	0.17%
2021/03/18	53.1	42.79	47	42.96	43.75	6.1	13,281	0.05%
2021/03/17	35	40.84	99	40.65	40.65	-64	12,769	-0.50%
2021/03/16	16	38.09	17	38.40	38.60	-1	11,893	-0.01%
2021/03/15	34	38.70	23.7	38.37	38.20	10.3	11,979	0.09%
2021/03/11	4	36.60	10	36.25	36.80	-6	12,524	-0.05%
2021/03/10	0	0.00	2	36.68	36.50	-2	13,196	-0.02%
2021/03/09	11	36.31	2	36.65	36.65	9	13,568	0.07%
2021/03/08	69	37.41	0	0.00	36.70	69	13,606	0.51%
2021/03/05	2	36.98	0	0.00	37.10	2	13,632	0.01%
2021/03/04	42	38.09	1	38.35	37.35	41	13,696	0.30%
2021/03/03	10	37.60	1	37.60	37.75	9	13,544	0.07%
2021/03/02	10	38.22	58	37.97	37.30	-48	13,437	-0.36%
2021/02/26	27	37.94	11	37.55	37.70	16	13,320	0.12%
2021/02/25	15	37.69	17	38.01	38.95	-2	13,274	-0.02%
2021/02/24	17	37.32	12	37.17	37.00	5	13,110	0.04%
2021/02/23	2	36.55	0	0.00	36.50	2	12,989	0.02%
2021/02/22	16	37.64	8	37.26	37.25	8	12,899	0.06%
2021/02/19	62	36.90	10	37.07	37.35	52	12,757	0.41%
2021/02/18	0	0.00	4	36.20	36.45	-4	12,566	-0.03%
2021/02/17	5	35.78	9	35.52	35.25	-4	12,409	-0.03%
2021/02/04	2	34.15	0	0.00	34.00	2	12,219	0.02%
2021/02/03	3	34.38	0	0.00	34.35	3	12,306	0.02%
2021/02/02	3	34.80	3	35.40	34.70	0	12,344	0.00%
2021/01/29	6	34.00	0	0.00	33.65	6	12,151	0.05%
2021/01/28	3	34.45	3	34.72	34.50	0	12,056	0.00%
2021/01/26	11	35.57	12	35.57	35.00	-1	11,917	-0.01%
2021/01/25	6	36.80	9	36.47	36.30	-3	11,730	-0.03%
2021/01/22	10	36.91	3	37.20	37.25	7	11,588	0.06%
2021/01/21	8	36.57	20	36.96	37.10	-12	11,389	-0.11%
2021/01/20	11	36.74	17	35.96	35.70	-6	11,107	-0.05%
2021/01/19	4	37.35	16	37.08	37.05	-12	10,777	-0.11%
2021/01/18	6	36.22	7	36.16	36.35	-1	10,311	-0.01%
2021/01/15	16	36.06	5	36.35	35.55	11	10,167	0.11%
2021/01/14	2	36.25	1	36.15	36.30	1	9,987	0.01%
2021/01/13	0	0.00	2	36.20	36.40	-2	9,871	-0.02%
2021/01/12	18	36.28	6	36.03	35.80	12	9,708	0.12%
2021/01/11	0	0.00	2	35.50	35.65	-2	9,181	-0.02%
2021/01/08	6	34.92	0	0.00	35.10	6	9,041	0.07%
2021/01/07	2	35.00	28	35.27	35.25	-26	8,917	-0.29%
2021/01/06	4	34.50	2	35.25	34.45	2	8,790	0.02%
2021/01/05	5	34.86	0	0.00	34.85	5	8,607	0.06%
2021/01/04	1	34.10	9	34.58	34.70	-8	8,560	-0.09%
2020/12/31	0	0.00	15	34.45	34.35	-15	8,526	-0.18%
2020/12/30	31	34.68	3	34.70	34.70	28	8,473	0.33%
2020/12/28	10	34.55	21	34.36	34.50	-11	8,260	-0.13%
2020/12/25	0	0.00	3	34.45	34.40	-3	8,197	-0.04%
2020/12/24	0	0.00	7	33.58	34.05	-7	8,103	-0.09%
2020/12/23	12	33.55	3	33.50	33.50	9	8,069	0.11%
2020/12/22	11	34.09	12	33.67	33.50	-1	8,055	-0.01%
2020/12/21	12	34.20	0	0.00	34.35	12	7,954	0.15%
2020/12/18	2	34.40	1	34.90	34.70	1	7,861	0.01%
2020/12/17	2	34.40	0	0.00	34.95	2	7,605	0.03%
2020/12/16	6	35.03	2	34.55	34.55	4	7,451	0.05%
2020/12/15	0	0.00	36	36.07	34.65	-36	7,247	-0.50%
2020/12/14	2	36.70	4	36.81	36.60	-2	6,932	-0.03%
2020/12/11	25	36.81	53	36.73	37.15	-28	6,728	-0.42%
2020/12/10	2	36.40	16	37.07	36.75	-14	6,262	-0.22%
2020/12/09	41	36.39	6.7	36.57	37.05	34.3	6,067	0.57%
2020/12/08	8	35.96	34	35.93	36.25	-26	5,772	-0.45%
2020/12/07	28	36.56	40	36.59	36.50	-12	5,536	-0.22%
2020/12/04	86	34.93	30	34.89	35.70	56	4,719	1.19%
2020/12/03	8	33.24	9	33.68	33.20	-1	3,957	-0.03%
2020/12/02	5	32.41	0	0.00	32.30	5	3,599	0.14%
2020/12/01	2	31.95	0	0.00	32.00	2	3,505	0.06%
2020/11/30	10	31.75	4	31.58	31.85	6	3,431	0.17%
2020/11/26	2	31.15	2	31.35	31.50	0	3,295	0.00%
2020/11/25	3	31.60	0	31.30	31.20	3	3,292	0.09%
2020/11/24	19	31.91	2	31.65	31.65	17	3,235	0.53%
2020/11/23	72	31.16	73.7	31.58	31.95	-1.7	3,045	-0.06%
2020/11/19	4	30.58	2	30.45	30.35	2	2,834	0.07%
2020/11/18	3	30.52	0	0.00	30.45	3	2,811	0.11%
2020/11/10	2	30.00	3	29.90	29.85	-1	2,697	-0.04%
2020/11/09	1	29.30	2	29.30	29.30	-1	2,667	-0.04%
2020/11/03	0	0.00	3	28.40	28.65	-3	2,729	-0.11%
2020/11/02	0	0.00	1	28.15	28.05	-1	2,762	-0.04%
2020/10/29	1	28.30	0	0.00	28.40	1	2,774	0.04%
2020/10/20	0	0.00	1	29.10	29.15	-1	3,036	-0.03%
2020/10/15	0	0.00	10	29.12	29.05	-10	3,078	-0.32%
2020/10/14	1	29.15	12	29.29	29.15	-11	3,108	-0.35%
2020/10/08	0	0.00	5	28.70	28.65	-5	3,193	-0.16%
2020/09/30	1	28.35	1	28.50	28.55	0	3,383	0.00%
2020/09/25	1	27.90	0	0.00	27.25	1	3,869	0.03%
2020/09/24	2	28.00	0	0.00	28.05	2	4,006	0.05%
2020/09/23	2	28.60	1	29.05	28.55	1	4,036	0.02%
2020/09/22	1	28.95	1	29.05	28.95	0	4,251	0.00%
2020/09/21	0	0.00	2	29.45	29.45	-2	4,412	-0.05%
2020/09/16	20	29.55	6	29.55	29.50	14	4,532	0.31%
2020/09/15	1	29.75	3	29.65	29.65	-2	4,594	-0.04%
2020/09/14	0	0.00	4	29.48	29.50	-4	4,750	-0.08%
2020/09/11	6	28.87	2	29.05	28.55	4	4,866	0.08%
2020/09/10	8	29.19	0	0.00	28.95	8	4,959	0.16%
2020/09/09	2	29.05	0	0.00	29.30	2	5,069	0.04%
2020/09/08	2	29.35	0	0.00	29.30	2	5,150	0.04%
2020/09/07	0	0.00	2	29.25	29.30	-2	5,260	-0.04%
2020/09/03	0	0.00	2	29.33	29.35	-2	5,531	-0.04%
2020/09/01	2	29.13	2	28.95	29.15	0	5,690	0.00%
2020/08/28	1	29.55	0	0.00	29.40	1	5,920	0.02%
2020/08/25	0	0.00	4	29.49	29.80	-4	6,970	-0.06%
2020/08/21	7	29.32	0	0.00	29.25	7	7,034	0.10%
2020/08/20	3	29.20	1	29.65	29.10	2	7,055	0.03%
2020/08/19	1	30.70	0	0.00	30.60	1	7,002	0.01%
2020/08/14	20	31.76	0	0.00	31.90	20	7,147	0.28%
2020/08/13	0	0.00	192	32.28	31.85	-192	7,177	-2.68%	大賣/鉅額交易
2020/08/12	1	32.30	1	32.45	32.15	0	7,191	0.00%
2020/08/11	10	31.80	0	0.00	31.75	10	7,203	0.14%
2020/08/10	0	0.00	3	32.35	32.15	-3	7,257	-0.04%
2020/08/07	13	31.99	1	31.90	31.90	12	7,338	0.16%
2020/08/06	5	32.47	3	32.12	32.20	2	7,384	0.03%
2020/08/05	10	32.63	14	32.54	32.55	-4	7,428	-0.05%
2020/08/04	3	32.10	0	0.00	32.05	3	7,553	0.04%
2020/07/30	0	0.00	10	32.20	32.00	-10	8,114	-0.12%
2020/07/28	15	30.46	0	0.00	30.35	15	8,465	0.18%
2020/07/27	15	31.00	1	30.95	31.20	14	8,491	0.16%
2020/07/24	10	31.80	0	0.00	31.45	10	8,488	0.12%
2020/07/23	0	0.00	2	32.35	32.35	-2	8,495	-0.02%
2020/07/22	2	32.25	13	32.42	32.65	-11	8,636	-0.13%
2020/07/21	0	0.00	6	32.04	32.00	-6	8,655	-0.07%
2020/07/20	25	31.38	6	31.68	31.65	19	8,689	0.22%
2020/07/17	22	31.98	0	0.00	31.75	22	8,692	0.25%
2020/07/16	20	32.19	0	0.00	32.15	20	8,729	0.23%
2020/07/15	21	32.39	0	0.00	32.30	21	8,733	0.24%
2020/07/14	25	32.45	0	0.00	32.25	25	8,813	0.28%
2020/07/13	53	32.59	7	32.62	32.80	46	8,851	0.52%
2020/07/10	10	32.18	8	32.31	32.00	2	8,986	0.02%
2020/07/09	5	33.16	12	33.38	32.90	-7	8,967	-0.08%
2020/07/08	1	33.20	1	33.20	33.30	0	8,993	0.00%
2020/07/07	10	34.37	4	33.80	33.65	6	9,043	0.07%
2020/07/06	20	34.42	7.3	34.39	34.00	12.7	9,022	0.14%
2020/07/03	1	33.40	16	32.85	33.40	-15	8,798	-0.17%
2020/07/02	0	0.00	1	32.25	32.40	-1	8,730	-0.01%
2020/07/01	9	31.88	1	31.95	31.60	8	8,715	0.09%
2020/06/30	13	33.81	0	0.00	33.80	13	8,505	0.15%
2020/06/29	0	0.00	5	33.42	33.50	-5	8,367	-0.06%
2020/06/24	2	33.70	1	33.50	33.55	1	8,360	0.01%
2020/06/23	1.3	33.85	1	33.85	33.85	0.3	8,358	0.00%
2020/06/22	5	34.45	34	34.29	34.20	-29	8,367	-0.35%
2020/06/19	24	34.64	23	34.37	34.80	1	8,473	0.01%
2020/06/18	18	34.07	3	34.28	34.50	15	8,355	0.18%
2020/06/17	6	33.80	1	33.90	33.75	5	8,233	0.06%
2020/06/16	2	33.40	0	0.00	33.60	2	8,204	0.02%
2020/06/12	0	0.00	9	32.73	33.25	-9	8,262	-0.11%
2020/06/11	5	33.76	3	34.00	33.45	2	8,238	0.02%
2020/06/10	5	33.55	0	0.00	33.35	5	8,093	0.06%
2020/06/09	0	0.00	2	33.23	33.10	-2	8,205	-0.02%
2020/06/08	0.5	33.50	4	33.64	33.65	-3.5	8,314	-0.04%
2020/06/04	6.5	33.17	4	33.08	32.90	2.5	8,829	0.03%
2020/06/03	5	33.52	1	33.20	33.25	4	8,871	0.05%
2020/06/02	12	34.43	13.2	34.25	34.05	-1.2	8,641	-0.01%
2020/06/01	1	31.75	0	0.00	32.15	1	8,011	0.01%
2020/05/28	1	31.55	1	30.95	30.90	0	7,960	0.00%
2020/05/27	0	0.00	11	31.80	31.55	-11	7,943	-0.14%
2020/05/26	1	31.60	0	0.00	31.35	1	7,928	0.01%
2020/05/22	1	31.90	20	31.58	31.40	-19	7,883	-0.24%
2020/05/21	13	31.99	15	31.99	32.05	-2	7,858	-0.03%
2020/05/20	3	30.90	1	30.80	31.10	2	7,707	0.03%
2020/05/19	16	30.73	2	30.50	30.45	14	7,691	0.18%
2020/05/18	12	30.98	17	30.74	30.25	-5	7,642	-0.07%
2020/05/15	5	31.07	1	31.55	30.80	4	7,614	0.05%
2020/05/14	6	31.80	7	31.80	31.15	-1	7,541	-0.01%
2020/05/12	0	0.00	2	32.20	32.30	-2	7,429	-0.03%
2020/05/11	7	33.04	11	32.62	32.55	-4	7,377	-0.05%
2020/05/08	14	32.04	5	32.13	32.20	9	7,245	0.12%
2020/05/07	11	32.24	2	31.90	31.60	9	7,055	0.13%
2020/05/06	1	31.70	0.1	31.75	31.75	0.9	6,778	0.01%
2020/05/05	2	31.60	14	32.06	32.00	-12	6,687	-0.18%
2020/05/04	0	0.00	2	30.63	31.50	-2	6,462	-0.03%
2020/04/30	3	30.55	1	30.65	30.70	2	6,301	0.03%
2020/04/29	1	30.25	2	30.20	30.15	-1	6,271	-0.02%
2020/04/28	6	30.14	0	0.00	30.10	6	6,275	0.10%
2020/04/27	5	30.31	6	30.28	30.35	-1	6,328	-0.02%
2020/04/24	5	29.29	4	29.38	29.30	1	6,208	0.02%
2020/04/23	3	28.77	0	0.00	28.55	3	6,138	0.05%
2020/04/21	3	29.07	1	28.85	28.60	2	6,050	0.03%
2020/04/17	1	29.80	77	29.47	29.00	-76	5,936	-1.28%
2020/04/16	10	29.35	3	29.43	29.25	7	5,879	0.12%
2020/04/15	88	29.20	11	29.50	29.60	77	5,868	1.31%
2020/04/14	2	28.18	1	28.45	28.55	1	5,710	0.02%
2020/04/13	6	27.94	31	27.99	27.90	-25	5,703	-0.44%
2020/04/10	19	28.53	1	28.45	28.45	18	5,665	0.32%
2020/04/09	18	29.03	4	29.04	29.25	14	5,567	0.25%
2020/04/08	0	0.00	3	27.68	28.35	-3	5,455	-0.05%
2020/04/07	2	27.25	2	27.53	27.55	0	5,460	0.00%
2020/04/06	8	26.82	5	26.65	26.75	3	5,338	0.06%
2020/04/01	0	26.95	3	26.82	26.95	-3	5,322	-0.06%
2020/03/31	4	26.81	0	0.00	26.60	4	5,317	0.08%
2020/03/30	1	25.65	0	0.00	26.60	1	5,286	0.02%
2020/03/27	0	0.00	3	26.60	26.15	-3	5,279	-0.06%
2020/03/26	2	26.88	7	26.46	26.60	-5	5,191	-0.10%
2020/03/25	8	26.74	2	26.70	26.55	6	5,159	0.12%
2020/03/24	2	25.95	0	0.00	25.80	2	5,009	0.04%
2020/03/20	3	25.42	6	25.88	25.95	-3	5,061	-0.06%
2020/03/19	6	24.19	2	23.85	24.30	4	4,986	0.08%
2020/03/17	1	25.65	0	0.00	25.45	1	4,949	0.02%
2020/03/13	0	0.00	1	26.60	26.95	-1	4,851	-0.02%
2020/03/12	2	29.00	0	0.00	28.10	2	4,697	0.04%
2020/03/11	2	31.28	1	31.95	29.80	1	4,571	0.02%
2020/03/10	9	31.35	0	0.00	32.50	9	4,266	0.21%
2020/03/09	1	30.75	31	31.14	30.70	-30	4,076	-0.74%
2020/03/06	0	0.00	95	30.55	30.55	-95	3,927	-2.42%
2020/03/05	1	30.20	0	0.00	30.10	1	3,952	0.03%
2020/03/03	0	0.00	1	30.00	30.00	-1	4,069	-0.02%
2020/02/24	31	31.10	0	0.00	31.00	31	4,323	0.72%
2020/02/19	5	31.25	5	31.10	31.10	0	4,564	0.00%
2020/02/18	0	0.00	1	31.40	31.25	-1	4,850	-0.02%
2020/02/14	0	0.00	10	31.10	31.05	-10	5,331	-0.19%
2020/02/12	1	30.60	0	0.00	30.75	1	6,180	0.02%
2020/02/11	0	0.00	6	30.70	30.75	-6	7,164	-0.08%
2020/02/10	6	30.20	0	0.00	30.00	6	7,657	0.08%
2020/02/06	1	30.55	11	30.48	30.60	-10	7,685	-0.13%
2020/02/03	2.2	27.95	1	28.90	28.90	1.2	7,674	0.01%
2020/01/31	2	30.15	2	29.85	30.00	0	7,640	0.00%
2020/01/30	11	30.08	19	29.96	29.95	-8	7,627	-0.10%
2020/01/14	1	34.05	1	34.40	34.15	0	7,714	0.00%
2020/01/13	51	34.17	48	34.10	34.15	3	7,759	0.04%
2020/01/10	6	33.78	6	34.00	34.00	0	7,806	0.00%
2020/01/09	18	33.10	0	0.00	34.25	18	7,821	0.23%
2020/01/08	0	0.00	2	32.75	32.60	-2	7,834	-0.03%
2020/01/07	0	0.00	9	32.60	32.70	-9	7,993	-0.11%
2019/12/30	0	0.00	1	35.30	35.10	-1	7,973	-0.01%
2019/12/27	0.1	35.10	1	34.90	35.30	-0.9	7,972	-0.01%
2019/12/25	1	34.75	0	0.00	34.75	1	8,056	0.01%
2019/12/17	1	35.55	0	0.00	36.25	1	8,288	0.01%
2019/12/13	0	0.00	2	36.90	35.30	-2	8,241	-0.02%
2019/12/12	2	35.85	0	0.00	35.85	2	8,124	0.02%
2019/12/11	1	35.60	0	0.00	35.45	1	8,152	0.01%
2019/12/10	0	0.00	2	35.10	35.15	-2	8,208	-0.02%
2019/12/09	97	35.10	0	0.00	35.15	97	8,308	1.17%
2019/12/05	0	0.00	2	35.05	35.20	-2	8,441	-0.02%
2019/12/04	0	0.00	11	35.04	35.05	-11	8,507	-0.13%
2019/12/02	1	33.60	6	33.67	34.00	-5	8,711	-0.06%
2019/11/29	12	34.29	0	0.00	34.25	12	8,695	0.14%
2019/11/28	1	35.20	0	0.00	35.20	1	8,632	0.01%
2019/11/27	1	35.70	0	0.00	35.45	1	8,629	0.01%
2019/11/22	1	35.20	22	35.47	35.15	-21	8,752	-0.24%
2019/11/21	3	36.03	2	35.95	36.00	1	8,769	0.01%
2019/11/19	1	36.60	1.5	36.97	37.10	-0.5	8,699	-0.01%
2019/11/18	6	36.53	16	36.74	36.75	-10	8,677	-0.12%
2019/11/15	13	36.88	6	37.67	36.25	7	8,639	0.08%
2019/11/14	9	36.82	19.7	36.85	36.70	-10.7	8,431	-0.13%
2019/11/13	19	37.98	11.7	37.93	37.80	7.3	8,297	0.09%
2019/11/12	28	37.82	74	37.49	38.00	-46	8,142	-0.56%
2019/11/11	53.2	36.29	2	35.35	35.95	51.2	7,823	0.65%
2019/11/08	11	35.55	9.8	35.74	35.80	1.2	7,792	0.01%
2019/11/07	11	32.93	46	32.43	33.40	-35	7,242	-0.48%
2019/11/06	0	0.00	0.5	30.40	30.40	-0.5	6,951	-0.01%
2019/11/05	0	0.00	1	30.50	30.50	-1	7,313	-0.01%
2019/11/04	0	0.00	5	30.74	30.80	-5	7,415	-0.07%
2019/10/31	0	0.00	1	30.15	30.20	-1	7,695	-0.01%
2019/10/30	1	30.40	0	0.00	30.65	1	7,713	0.01%
2019/10/29	19	30.41	3	30.60	30.30	16	7,851	0.20%
2019/10/28	9	30.81	0	0.00	30.70	9	7,960	0.11%
2019/10/25	2	31.20	0	0.00	31.20	2	8,022	0.02%
2019/10/24	1	31.55	5	31.60	31.70	-4	8,071	-0.05%
2019/10/22	5	30.60	0	0.00	30.75	5	8,168	0.06%
2019/10/21	6	31.20	2	31.25	31.00	4	8,206	0.05%
2019/10/18	0	0.00	11	31.69	31.75	-11	8,207	-0.13%
2019/10/17	2	30.90	0	0.00	31.45	2	8,213	0.02%
2019/10/16	5	30.20	1	30.65	30.80	4	8,214	0.05%
2019/10/15	15	30.77	0	0.00	30.65	15	8,252	0.18%
2019/10/14	1	31.95	20	32.40	31.90	-19	8,173	-0.23%
2019/10/02	0	0.00	17	32.86	32.95	-17	8,198	-0.21%
2019/10/01	1	32.40	0	0.00	32.95	1	8,163	0.01%
2019/09/27	16	31.86	30	31.53	31.55	-14	8,072	-0.17%
2019/09/25	0	0.00	103	33.09	33.20	-103	7,902	-1.30%	大賣/鉅額交易
2019/09/24	0	0.00	3	33.20	33.20	-3	7,911	-0.04%
2019/09/19	10	33.50	5	33.00	33.10	5	7,870	0.06%
2019/09/18	20	33.30	0	0.00	33.30	20	7,826	0.26%
2019/09/17	0	0.00	20	32.83	32.80	-20	7,767	-0.26%
2019/09/16	0	0.00	17	33.35	33.40	-17	7,735	-0.22%
2019/09/12	1	33.50	1	33.70	34.00	0	7,669	0.00%
2019/09/11	10	33.30	0	0.00	33.45	10	7,566	0.13%
2019/09/10	1	32.35	15	32.31	32.50	-14	7,436	-0.19%
2019/09/09	1	33.45	11	33.24	32.65	-10	7,367	-0.14%
2019/09/06	100.3	32.90	82.8	32.87	32.90	17.5	7,200	0.24%
2019/09/05	1	32.70	4	32.35	32.50	-3	7,044	-0.04%
2019/09/04	14	32.05	6.5	31.38	32.15	7.5	6,853	0.11%
2019/09/03	3	31.35	38	31.30	31.20	-35	6,666	-0.53%
2019/09/02	13	31.16	0	0.00	31.20	13	6,637	0.20%
2019/08/30	5	31.05	61.5	30.81	30.80	-56.5	6,613	-0.86%
2019/08/29	0	0.00	22	30.67	30.70	-22	6,570	-0.33%
2019/08/28	0	0.00	5	30.55	30.10	-5	6,521	-0.08%
2019/08/27	1	30.75	0	0.00	30.70	1	6,492	0.02%
2019/08/26	2	29.60	0	0.00	30.25	2	6,376	0.03%
2019/08/23	1	30.20	40	30.17	30.00	-39	6,289	-0.62%
2019/08/22	7	30.48	3	30.60	30.55	4	6,232	0.06%
2019/08/21	11	30.55	15	30.70	30.55	-4	6,268	-0.06%
2019/08/20	24	30.74	19	30.71	30.60	5	6,373	0.08%
2019/08/16	0	0.00	5	30.10	29.60	-5	6,315	-0.08%
2019/08/15	61	29.28	5	29.16	29.40	56	6,208	0.90%
2019/08/14	27	29.47	1	29.15	29.10	26	6,132	0.42%
2019/08/13	54	30.36	70	29.95	29.60	-16	6,004	-0.27%
2019/08/12	42	30.93	25.5	30.66	31.50	16.5	5,745	0.29%
2019/08/08	50	28.76	26	28.60	28.95	24	5,320	0.45%
2019/08/07	80	28.18	29	27.63	27.70	51	5,099	1.00%
2019/08/06	7	27.96	0.7	28.20	28.25	6.3	4,788	0.13%
2019/08/05	2	28.50	6.8	28.45	28.45	-4.8	4,690	-0.10%
2019/08/02	1	27.70	14	27.95	27.80	-13	4,576	-0.28%
2019/08/01	3	28.67	3.5	28.51	28.80	-0.5	4,498	-0.01%
2019/07/31	0	0.00	2	29.05	28.65	-2	4,485	-0.04%
2019/07/30	6	28.75	28	28.61	28.20	-22	4,404	-0.50%
2019/07/29	5	28.50	9	28.77	28.65	-4	4,356	-0.09%
2019/07/26	11	28.30	3.8	28.24	28.20	7.2	4,290	0.17%
2019/07/25	6	27.93	5.5	27.96	28.05	0.5	4,201	0.01%
2019/07/24	5	27.51	1	27.30	27.55	4	4,103	0.10%
2019/07/23	4	26.88	0	0.00	26.95	4	4,053	0.10%
2019/07/22	2	26.53	0	0.00	26.65	2	3,997	0.05%
2019/07/19	10	26.24	0	0.00	26.05	10	3,961	0.25%
2019/07/18	0	0.00	12	26.01	26.10	-12	3,956	-0.30%
2019/07/17	5	26.04	10	26.30	25.90	-5	3,955	-0.13%
2019/07/16	17	25.84	3	25.78	25.70	14	3,920	0.36%
2019/07/15	4	25.10	19	25.00	25.25	-15	3,895	-0.39%
2019/07/12	0	0.00	2	25.30	25.30	-2	3,958	-0.05%
2019/07/11	22	25.53	0	0.00	25.55	22	3,970	0.55%
2019/07/08	0	0.00	1	24.80	24.90	-1	4,155	-0.02%
2019/07/04	10	24.60	0	0.00	24.55	10	4,529	0.22%
2019/07/02	0	0.00	6	24.41	24.70	-6	5,103	-0.12%
2019/07/01	5	24.40	0	0.00	24.50	5	5,257	0.10%
2019/06/27	0	0.00	2	24.30	24.30	-2	5,388	-0.04%
2019/06/26	0	0.00	1	24.00	23.90	-1	5,414	-0.02%
2019/06/24	11	24.15	0	0.00	24.25	11	5,501	0.20%
2019/06/21	0	0.00	4	24.40	24.30	-4	5,719	-0.07%
2019/06/20	3	24.22	0	0.00	24.15	3	5,828	0.05%
2019/06/19	2	23.83	1	24.00	23.95	1	6,047	0.02%
2019/06/18	0.2	23.40	0	0.00	23.40	0.2	6,351	0.00%
2019/06/17	2	23.45	0	0.00	23.45	2	6,867	0.03%
2019/06/12	4	23.68	0	0.00	23.75	4	7,272	0.06%
2019/06/06	3	24.07	3	23.70	23.35	0	7,564	0.00%
2019/06/05	0	0.00	5	24.50	24.35	-5	7,642	-0.07%
2019/05/31	0	0.00	1	23.30	23.30	-1	8,267	-0.01%
2019/05/30	1	22.65	0	0.00	22.65	1	8,407	0.01%
2019/05/27	6	22.59	1	22.60	22.35	5	8,381	0.06%
2019/05/24	0	0.00	3	23.65	23.50	-3	8,241	-0.04%
2019/05/23	3	23.45	0	0.00	23.40	3	8,245	0.04%
2019/05/21	1	24.25	0	0.00	24.15	1	8,123	0.01%
2019/05/17	2	25.25	0	0.00	24.90	2	8,034	0.02%
2019/05/16	0	0.00	3	26.35	26.10	-3	7,976	-0.04%
2019/05/09	1	26.00	0	0.00	25.95	1	7,945	0.01%
2019/05/08	0	0.00	27	26.50	26.45	-27	7,903	-0.34%
2019/05/06	2	26.40	0	0.00	26.20	2	7,826	0.03%
2019/05/03	17	27.35	1	27.15	27.35	16	7,787	0.21%
2019/04/29	2	26.45	1	26.70	26.70	1	7,722	0.01%
2019/04/26	1	26.85	3	27.00	27.00	-2	7,663	-0.03%
2019/04/25	0	0.00	2	27.35	27.15	-2	7,644	-0.03%
2019/04/24	12	27.02	0	0.00	26.85	12	7,630	0.16%
2019/04/23	0	0.00	2	27.10	27.35	-2	7,597	-0.03%
2019/04/22	1	27.20	0	0.00	27.10	1	7,548	0.01%
2019/04/19	1	27.00	0	0.00	27.55	1	7,499	0.01%
2019/04/18	1	27.55	0	0.00	26.70	1	7,487	0.01%
2019/04/17	0	0.00	1	27.35	27.40	-1	7,426	-0.01%
2019/04/16	1	27.60	4	27.58	27.60	-3	7,380	-0.04%
2019/04/15	2	27.53	0	0.00	27.75	2	7,365	0.03%
2019/04/12	6	27.82	2	27.70	27.45	4	7,359	0.05%
2019/04/11	15	28.61	7.7	28.59	28.30	7.3	7,239	0.10%
2019/04/10	8	28.98	5	29.00	29.20	3	7,017	0.04%
2019/04/09	86	28.47	14.7	28.76	29.05	71.3	6,887	1.04%
2019/04/08	8	28.49	0	0.00	27.90	8	6,616	0.12%
2019/04/01	0	0.00	5	27.10	26.90	-5	6,185	-0.08%
2019/03/29	0	0.00	47	26.20	26.20	-47	6,052	-0.78%
2019/03/28	2	26.25	0	0.00	26.10	2	6,048	0.03%
2019/03/27	5	26.20	0	0.00	26.45	5	6,038	0.08%
2019/03/26	0	0.00	52.2	26.88	26.60	-52.2	6,024	-0.87%
2019/03/25	2	26.85	7	26.95	26.95	-5	5,894	-0.08%
2019/03/22	0	0.00	10	27.07	26.95	-10	5,890	-0.17%
2019/03/21	23	27.08	16	27.13	26.95	7	5,757	0.12%
2019/03/20	6	25.98	4	26.70	26.45	2	5,487	0.04%
2019/03/19	4	25.21	62	25.17	25.20	-58	5,169	-1.12%
2019/03/18	0	0.00	1	24.50	24.50	-1	4,987	-0.02%
2019/03/14	0	0.00	1	24.10	23.90	-1	4,976	-0.02%
2019/03/13	15	24.21	1	24.40	24.10	14	4,987	0.28%
2019/03/12	50	24.48	1	24.60	24.20	49	5,001	0.98%
2019/03/11	0	0.00	5	24.48	24.55	-5	4,931	-0.10%
2019/03/08	62	24.29	21	24.61	24.60	41	5,016	0.82%
2019/03/07	1	25.95	4	26.26	26.70	-3	4,585	-0.07%
2019/03/06	4	26.05	0	0.00	25.90	4	4,513	0.09%
2019/03/05	6	26.33	10	26.55	25.95	-4	4,473	-0.09%
2019/02/22	0	0.00	30	25.20	25.20	-30	4,471	-0.67%
2019/02/18	0	0.00	42	25.71	25.75	-42	4,899	-0.86%
2019/02/14	0	0.00	1	25.75	25.50	-1	5,080	-0.02%
2019/02/13	1	25.60	0	0.00	25.70	1	5,207	0.02%
2019/02/12	3	25.35	0	0.00	25.35	3	5,280	0.06%
2019/02/11	1	24.90	0	0.00	25.05	1	5,421	0.02%
2019/01/30	0	0.00	1	24.55	24.65	-1	5,464	-0.02%
2019/01/28	0	0.00	10	25.52	25.50	-10	5,683	-0.18%
2019/01/25	11	25.54	25	25.70	25.50	-14	5,897	-0.24%
2019/01/24	0	0.00	3	25.10	25.10	-3	6,015	-0.05%
2019/01/17	5	24.85	20	24.75	24.75	-15	6,663	-0.23%
2019/01/16	0	0.00	5	24.80	24.80	-5	6,763	-0.07%
2019/01/10	81	24.13	0	0.00	24.05	81	7,215	1.12%
2019/01/09	55	25.00	0	0.00	25.05	55	7,208	0.76%
2019/01/08	0	0.00	1	24.50	24.85	-1	7,352	-0.01%
2019/01/07	0	0.00	1	25.60	24.60	-1	7,500	-0.01%
2019/01/04	1	25.00	0	0.00	25.20	1	7,669	0.01%
2019/01/03	4	26.10	1	25.90	25.85	3	7,769	0.04%
2019/01/02	5	26.30	3	26.30	26.30	2	7,808	0.03%
2018/12/28	0	0.00	1	26.10	26.10	-1	7,853	-0.01%
2018/12/27	0	0.00	5	25.25	25.50	-5	7,899	-0.06%
2018/12/26	2.5	25.07	3	25.05	25.10	-0.5	8,017	-0.01%
2018/12/25	3	26.10	13	25.55	25.55	-10	8,178	-0.12%
2018/12/21	0	0.00	2	26.25	26.25	-2	8,660	-0.02%
2018/12/20	1	25.65	0	0.00	25.70	1	8,950	0.01%
2018/12/19	30	26.50	3	26.30	26.30	27	9,065	0.30%
2018/12/18	4	26.51	4	26.30	26.10	0	9,068	0.00%
2018/12/17	8	26.77	13	26.88	26.30	-5	9,002	-0.06%
2018/12/14	22	27.11	0	0.00	27.05	22	8,877	0.25%
2018/12/13	4	28.00	0	0.00	27.80	4	8,790	0.05%
2018/12/12	21	28.26	1	28.45	28.30	20	8,790	0.23%
2018/12/11	10	27.64	6	27.71	27.75	4	8,667	0.05%
2018/12/10	0	0.00	1	27.45	27.50	-1	8,747	-0.01%
2018/12/07	3	27.53	7	28.16	27.30	-4	8,732	-0.05%
2018/12/06	9	27.13	30	27.19	27.60	-21	8,638	-0.24%
2018/12/05	20	27.74	0	0.00	27.45	20	8,530	0.23%
2018/12/04	0	0.00	0.8	28.00	28.20	-0.8	8,440	-0.01%
2018/12/03	22	28.51	5.2	27.65	28.05	16.8	8,336	0.20%
2018/11/30	5	27.00	1.5	26.96	27.30	3.5	8,115	0.04%
2018/11/29	0	0.00	9	26.91	26.70	-9	8,013	-0.11%
2018/11/28	1	26.65	1	26.85	26.65	0	7,944	0.00%
2018/11/23	1	25.65	1	25.70	25.70	0	7,765	0.00%
2018/11/22	1	26.20	0	0.00	26.20	1	7,691	0.01%
2018/11/21	1	26.50	0	0.00	27.00	1	7,645	0.01%
2018/11/20	0	0.00	2	27.25	26.55	-2	7,541	-0.03%
2018/11/16	0	0.00	5.7	27.11	26.20	-5.7	7,267	-0.08%
2018/11/15	0	0.00	2	26.80	26.90	-2	7,149	-0.03%
2018/11/13	9	26.49	4	27.14	27.20	5	7,135	0.07%
2018/11/12	0.2	26.50	2	27.10	26.80	-1.8	7,010	-0.03%
2018/11/09	0	0.00	10	26.11	26.15	-10	6,859	-0.15%
2018/11/08	2	25.75	1	26.30	25.80	1	6,755	0.01%
2018/11/07	6	25.38	7.7	25.19	25.40	-1.7	6,632	-0.03%
2018/11/06	1.3	25.29	0.5	25.10	25.25	0.8	6,595	0.01%
2018/11/05	0.3	24.95	4	24.73	25.10	-3.7	6,425	-0.06%
2018/11/02	7	24.13	0.3	24.45	24.60	6.7	6,305	0.11%
2018/11/01	0	0.00	21	22.87	23.45	-21	6,071	-0.35%
2018/10/31	1	21.35	4.2	20.79	21.35	-3.3	5,914	-0.06%
2018/10/30	15	20.87	6	20.38	20.20	9	5,841	0.15%
2018/10/29	0.8	22.35	8	23.55	22.35	-7.2	5,637	-0.13%
2018/10/26	3	23.53	3.5	23.28	23.35	-0.5	5,586	-0.01%
2018/10/17	6	23.48	15	23.43	23.50	-9	5,384	-0.17%
2018/10/16	12	22.96	1	22.85	22.85	11	5,212	0.21%
2018/10/15	8	23.68	0	0.00	23.60	8	5,116	0.16%
2018/10/12	6	23.26	1	23.30	23.50	5	5,047	0.10%
2018/10/11	0	0.00	10	22.50	22.50	-10	4,911	-0.20%
2018/10/09	0	0.00	1	23.50	23.60	-1	4,725	-0.02%
2018/10/08	1	23.20	3	23.17	23.25	-2	4,622	-0.04%
2018/10/05	10	22.87	7	23.39	22.60	3	4,572	0.07%
2018/10/03	12	24.17	8	24.12	24.25	4	4,271	0.09%
2018/10/02	5	24.00	21	24.02	23.65	-16	4,050	-0.39%
2018/09/28	1	23.70	0	0.00	23.65	1	3,853	0.03%
2018/09/27	2	23.35	0	0.00	23.50	2	3,837	0.05%
2018/09/26	0	0.00	1	23.95	23.45	-1	3,783	-0.03%
2018/09/25	10	23.85	2	23.95	23.90	8	3,659	0.22%
2018/09/21	1	23.25	0	0.00	23.40	1	3,469	0.03%
2018/09/20	2	23.05	32	23.00	22.85	-30	3,252	-0.92%
2018/09/19	0	0.00	3	22.85	22.85	-3	3,122	-0.10%
2018/09/18	1	23.15	32	22.70	22.60	-31	3,030	-1.02%
2018/09/17	0	0.00	2	21.90	21.90	-2	2,783	-0.07%
2018/09/14	1	20.50	1	20.45	20.35	0	2,841	0.00%
2018/09/13	1	20.00	7	20.00	20.05	-6	3,146	-0.19%
2018/09/07	2	20.75	0	0.00	20.85	2	3,315	0.06%
2018/09/06	2	21.50	12	21.98	21.60	-10	3,284	-0.30%
2018/09/03	8	20.90	0	0.00	20.90	8	3,288	0.24%
2018/08/27	4	21.35	0	0.00	21.15	4	3,661	0.11%
2018/08/15	1	21.40	0	0.00	21.40	1	4,052	0.02%
2018/08/10	1	22.65	0	0.00	22.60	1	4,250	0.02%
2018/07/24	2	22.25	0	0.00	22.30	2	4,953	0.04%
2018/07/17	0	0.00	5	22.40	22.40	-5	5,236	-0.10%
2018/07/04	1	22.60	0	0.00	22.15	1	5,542	0.02%
2018/07/02	0	0.00	10	23.28	23.10	-10	5,542	-0.18%
2018/06/29	7	23.37	0	0.00	23.05	7	5,572	0.13%
2018/06/26	0	0.00	1	23.60	23.55	-1	5,699	-0.02%
2018/06/25	1	23.55	4	24.26	23.55	-3	5,702	-0.05%
2018/06/22	1	23.90	23	23.75	24.80	-22	5,558	-0.40%
2018/06/20	10	22.25	0	0.00	22.15	10	5,330	0.19%
2018/06/19	1	22.65	0	0.00	22.85	1	5,356	0.02%
2018/06/15	2	23.03	42	22.87	23.20	-40	5,359	-0.75%
2018/06/11	0	0.00	1	23.00	22.95	-1	5,675	-0.02%
2018/06/08	0	0.00	10	22.93	22.85	-10	5,676	-0.18%
2018/06/07	5	23.05	4	22.98	22.75	1	5,763	0.02%
2018/06/06	0	0.00	3	22.50	22.65	-3	5,743	-0.05%
2018/06/05	0	0.00	2	22.23	22.20	-2	5,765	-0.03%
2018/06/04	4	22.04	0	0.00	21.95	4	5,680	0.07%
2018/06/01	5	21.90	0	0.00	21.80	5	5,661	0.09%
2018/05/31	5	21.95	0	0.00	22.00	5	5,661	0.09%
2018/05/29	0	0.00	2	22.18	22.20	-2	5,563	-0.04%
2018/05/28	5	21.85	0	0.00	21.75	5	5,515	0.09%
2018/05/25	2	21.98	11	21.93	21.70	-9	5,514	-0.16%
2018/05/23	4	21.36	0	0.00	21.35	4	5,424	0.07%
2018/05/22	17	22.08	0	0.00	21.60	17	5,416	0.31%
2018/05/17	0	0.00	5	21.10	20.75	-5	5,240	-0.10%
2018/05/11	1	21.85	2	21.75	21.75	-1	5,436	-0.02%
2018/05/10	1	22.25	2	22.33	22.30	-1	5,382	-0.02%
2018/05/09	11	22.09	1	21.90	22.25	10	5,354	0.19%
2018/05/07	40	21.10	0	0.00	20.70	40	5,005	0.80%
2018/04/26	6	20.35	0	0.00	20.30	6	5,077	0.12%
2018/04/25	1	20.10	0	0.00	20.55	1	5,055	0.02%
2018/04/23	1	22.15	0	0.00	22.05	1	4,942	0.02%
2018/04/20	1	22.05	10	22.00	22.05	-9	5,095	-0.18%
2018/04/19	22	22.25	0	0.00	22.30	22	5,031	0.44%
2018/04/18	0	0.00	3	22.60	22.60	-3	4,983	-0.06%
2018/04/16	0	0.00	2	22.90	22.85	-2	5,011	-0.04%
2018/04/12	3	23.30	0	0.00	23.40	3	4,968	0.06%
2018/04/11	0	0.00	1	23.60	23.50	-1	5,006	-0.02%
2018/04/10	0	0.00	2	23.40	23.35	-2	5,091	-0.04%
2018/04/02	0	0.00	2	24.15	23.85	-2	5,155	-0.04%
2018/03/31	0	0.00	21	24.05	24.05	-21	5,160	-0.41%
2018/03/30	4	23.63	2	23.70	23.85	2	5,157	0.04%
2018/03/29	3	23.03	6	23.00	23.05	-3	5,105	-0.06%
2018/03/28	0	0.00	1	23.55	23.30	-1	4,980	-0.02%
2018/03/27	11	23.64	0	0.00	23.50	11	4,916	0.22%
2018/03/26	2	23.50	0	0.00	23.40	2	4,863	0.04%
2018/03/22	1	24.60	2	24.35	24.35	-1	4,761	-0.02%
2018/03/21	2	24.80	1	24.65	24.65	1	4,805	0.02%
2018/03/20	10	24.85	11	24.81	24.85	-1	5,135	-0.02%
2018/03/19	5	25.18	5	25.18	25.05	0	5,212	0.00%
2018/03/16	52	25.89	6	25.98	25.70	46	5,125	0.90%
2018/03/15	21	25.82	0	0.00	25.80	21	4,877	0.43%
2018/03/14	0	0.00	2	26.05	26.10	-2	5,124	-0.04%
2018/03/13	17	26.65	33	26.57	26.20	-16	5,199	-0.31%
2018/03/12	10	26.36	14	26.35	26.50	-4	5,211	-0.08%
2018/03/09	6	26.00	1	26.05	26.05	5	5,250	0.10%
2018/03/08	1	25.55	0	0.00	25.55	1	5,441	0.02%
2018/03/07	5	25.15	0	0.00	25.15	5	5,552	0.09%
2018/03/06	0	0.00	3	25.30	25.20	-3	6,144	-0.05%
2018/03/05	10	25.55	0	0.00	25.20	10	6,189	0.16%
2018/03/02	5	25.40	0	0.00	25.40	5	6,230	0.08%
2018/03/01	0	0.00	8	25.50	25.55	-8	6,259	-0.13%
2018/02/27	0	0.00	2	25.35	25.20	-2	6,381	-0.03%
2018/02/26	1	24.90	0	0.00	25.10	1	6,422	0.02%
2018/02/23	12	25.16	0	0.00	25.10	12	6,483	0.19%
2018/02/22	0	0.00	1	24.70	24.75	-1	6,560	-0.02%
2018/02/21	0	0.00	2	24.30	24.35	-2	6,604	-0.03%
2018/02/09	1	23.75	5	23.00	23.80	-4	6,734	-0.06%
2018/02/06	2	23.95	23	23.66	23.75	-21	7,212	-0.29%
2018/01/31	5	26.70	0	0.00	26.65	5	7,576	0.07%
2018/01/30	2	27.08	2	26.90	26.90	0	7,702	0.00%
2018/01/29	0	0.00	3	26.70	26.75	-3	7,807	-0.04%
2018/01/26	3	26.70	0	0.00	26.55	3	8,327	0.04%
2018/01/25	0	0.00	5	27.01	26.85	-5	8,491	-0.06%
2018/01/24	3	26.95	1	26.90	26.90	2	8,492	0.02%
2018/01/23	0	0.00	41	26.85	26.85	-41	8,528	-0.48%
2018/01/22	1	27.00	0	0.00	26.75	1	8,664	0.01%
2018/01/19	0	0.00	40	27.00	26.90	-40	8,949	-0.45%
2018/01/18	10	27.20	1	27.00	27.00	9	9,298	0.10%
2018/01/17	0	0.00	2	27.08	27.05	-2	9,505	-0.02%
2018/01/16	15	26.94	0	0.00	27.30	15	9,568	0.16%
2018/01/15	10	26.30	0	0.00	26.35	10	9,558	0.10%
2018/01/12	2	26.50	0	0.00	26.25	2	9,622	0.02%
2018/01/11	41	26.15	0	0.00	26.10	41	9,681	0.42%
2018/01/10	12	26.09	11	26.11	26.05	1	9,769	0.01%
2018/01/09	0	0.00	11	26.80	26.75	-11	9,912	-0.11%
2018/01/08	0	0.00	7	26.99	26.85	-7	10,189	-0.07%
2018/01/05	0	0.00	1	26.95	26.90	-1	10,569	-0.01%
2018/01/04	4	27.18	9	27.20	27.05	-5	10,909	-0.05%
2018/01/03	23	26.70	9	26.77	26.65	14	11,278	0.12%
2018/01/02	0	0.00	1	26.40	26.40	-1	12,507	-0.01%