南茂 (8150)-元大-六合券商分點個股進出

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
30.20
漲跌
▲0.15
漲幅
+0.50%
成交量
2,097張
產業
上市半導體類股
956人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

南茂 (8150)籌碼相關－元大-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合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
2024/12/17	3	30.23	0	0.00	30.20	3	2,437	0.12%
2024/12/16	0	0.00	5	30.15	30.05	-5	2,445	-0.20%
2024/12/12	1	31.20	20	31.25	31.15	-19	2,379	-0.80%
2024/12/11	10	31.55	0	0.00	31.30	10	2,400	0.42%
2024/12/06	12	32.40	0	0.00	32.15	12	2,481	0.48%
2024/11/27	1	32.20	0	0.00	31.85	1	2,776	0.04%
2024/11/22	1	32.15	0	0.00	32.20	1	2,805	0.04%
2024/11/21	2	32.00	0	0.00	31.95	2	2,833	0.07%
2024/11/19	2	32.13	0	0.00	32.35	2	2,870	0.07%
2024/11/14	2	31.75	0	0.00	32.00	2	2,932	0.07%
2024/11/13	9	31.97	0	0.00	31.65	9	2,932	0.31%
2024/11/11	0	0.00	2	33.58	33.45	-2	2,900	-0.07%
2024/11/08	5	34.31	0	0.00	33.85	5	2,864	0.17%
2024/11/07	3	34.65	0	0.00	34.90	3	2,796	0.11%
2024/11/01	5	34.70	0	0.00	36.10	5	2,753	0.18%
2024/10/29	14	35.63	0	0.00	35.35	14	2,770	0.51%
2024/10/25	32	36.17	0	0.00	36.30	32	2,773	1.15%
2024/10/24	4	36.20	1	36.25	36.00	3	2,791	0.11%
2024/10/23	2	36.68	1	36.50	36.50	1	2,801	0.04%
2024/10/18	0	0.00	50	36.42	36.30	-50	2,888	-1.73%
2024/10/16	6	36.15	0	0.00	36.70	6	2,905	0.21%
2024/10/15	30	36.43	0	0.00	36.20	30	2,876	1.04%
2024/10/11	20	36.74	0	0.00	36.65	20	2,874	0.70%
2024/10/04	3.4	37.61	2	37.40	37.30	1.4	2,893	0.05%
2024/09/30	2	37.90	22	37.90	37.50	-20	2,910	-0.69%
2024/09/27	24	37.79	2	37.83	37.65	22	2,871	0.77%
2024/09/26	0.1	37.30	2	37.10	36.95	-1.9	2,719	-0.07%
2024/09/25	1	36.95	1	37.05	36.90	0	2,712	0.00%
2024/09/24	2.1	37.02	1	37.00	36.65	1.1	2,734	0.04%
2024/09/19	5	36.50	0	0.00	37.00	5	2,779	0.18%
2024/09/18	5.1	36.81	1	36.80	36.80	4.1	2,802	0.15%
2024/09/13	0.1	36.95	0	0.00	36.75	0.1	2,872	0.00%
2024/09/12	1	36.25	0	0.00	36.20	1	2,869	0.03%
2024/09/09	1	35.50	0	0.00	36.30	1	2,837	0.04%
2024/09/06	0	0.00	1	35.85	36.10	-1	2,845	-0.04%
2024/09/05	1	36.65	0	0.00	36.05	1	2,823	0.04%
2024/09/04	0	0.00	11	36.60	36.45	-11	2,795	-0.39%
2024/09/03	1	38.70	1	38.50	38.10	0	2,711	0.00%
2024/09/02	6	38.65	1	38.80	38.50	5	2,692	0.19%
2024/08/30	2	38.35	0	0.00	38.15	2	2,645	0.08%
2024/08/23	1	36.90	0	0.00	37.30	1	2,709	0.04%
2024/08/22	0.1	37.85	0	0.00	37.50	0.1	2,694	0.00%
2024/08/21	1	37.65	1	37.35	37.35	0	2,710	0.00%
2024/08/15	2	37.80	0	0.00	37.75	2	3,026	0.07%
2024/08/14	6	38.38	0	0.00	38.15	6	3,124	0.19%
2024/08/12	4	38.68	0	0.00	38.95	4	3,109	0.13%
2024/08/09	0.1	37.90	0	0.00	37.60	0.1	3,143	0.00%
2024/08/06	3	35.47	3	35.15	36.40	0	3,342	0.00%
2024/08/02	1	39.30	1	39.45	39.55	0	3,345	0.00%
2024/08/01	0	0.00	2	40.40	40.50	-2	3,370	-0.06%
2024/07/31	2	39.38	0	0.00	39.45	2	3,373	0.06%
2024/07/29	0	0.00	0.2	39.95	39.75	-0.2	3,385	-0.01%
2024/07/26	1	39.80	0	0.00	40.65	1	3,396	0.03%
2024/07/22	2	40.25	0	0.00	40.30	2	3,380	0.06%
2024/07/19	0.5	41.90	0	0.00	41.70	0.5	3,360	0.01%
2024/07/18	2	42.50	0	0.00	42.85	2	3,332	0.06%
2024/07/17	0.1	42.90	0	0.00	42.85	0.1	3,338	0.00%
2024/07/16	0	0.00	1	43.20	43.20	-1	3,356	-0.03%
2024/07/12	1	43.20	0	0.00	43.60	1	3,397	0.03%
2024/07/11	0	0.00	1	43.60	43.60	-1	3,408	-0.03%
2024/07/10	1	43.00	0	0.00	43.60	1	3,445	0.03%
2024/07/08	1	43.80	0	0.00	43.65	1	3,443	0.03%
2024/07/05	1	42.80	5	43.05	43.30	-4	3,427	-0.12%
2024/07/04	10.2	42.83	1	42.95	42.85	9.2	3,451	0.27%
2024/07/03	0.2	42.70	0	0.00	42.90	0.2	3,462	0.00%
2024/07/02	0	0.00	1	42.50	42.50	-1	3,508	-0.03%
2024/07/01	0.1	43.00	0	0.00	42.50	0.1	3,536	0.00%
2024/06/27	5.2	42.33	0	0.00	42.75	5.2	3,538	0.15%
2024/06/26	2	45.20	1	45.15	45.00	1	3,703	0.03%
2024/06/24	2	45.30	0	0.00	45.10	2	4,004	0.05%
2024/06/21	1	45.65	4	45.45	45.70	-3	4,069	-0.07%
2024/06/20	0.1	45.15	0.1	45.05	45.20	0.1	4,104	0.00%
2024/06/18	0.1	44.90	1	44.85	44.75	-0.9	4,285	-0.02%
2024/06/17	11.1	44.90	2.1	44.90	44.60	9.1	4,526	0.20%
2024/06/14	2	44.77	0	0.00	44.80	2	4,602	0.04%
2024/06/13	0.1	44.50	0	0.00	44.40	0.1	4,615	0.00%
2024/06/12	0.1	44.00	0	0.00	43.80	0.1	4,639	0.00%
2024/06/11	0.2	43.90	0	0.00	43.50	0.2	4,700	0.00%
2024/06/06	2	43.83	0	44.00	43.75	2	4,823	0.04%
2024/06/05	0	0.00	1	43.95	43.90	-1	4,865	-0.02%
2024/06/04	2	44.35	0	0.00	44.10	2	4,970	0.04%
2024/06/03	1	44.35	1	44.15	44.30	0	5,068	0.00%
2024/05/31	1	44.55	0	0.00	44.20	1	5,162	0.02%
2024/05/30	3	45.48	6.3	45.23	45.05	-3.3	5,156	-0.06%
2024/05/29	1	45.40	3	45.32	45.20	-2	5,212	-0.04%
2024/05/28	0.1	45.05	1.1	45.00	45.00	-1.1	5,242	-0.02%
2024/05/27	4.2	44.44	0	0.00	44.25	4.2	5,296	0.08%
2024/05/24	7	44.01	0	0.00	44.15	7	5,285	0.13%
2024/05/23	1.1	45.16	11	44.93	44.35	-9.9	5,255	-0.19%
2024/05/22	4.1	44.75	4.1	44.72	45.75	0	5,202	0.00%
2024/05/21	0.2	44.10	2	44.65	44.65	-1.9	5,130	-0.04%
2024/05/20	1.1	43.53	0	0.00	43.85	1.1	5,027	0.02%
2024/05/17	1	43.50	0	0.00	43.20	1	4,908	0.02%
2024/05/16	1	43.50	0	0.00	43.65	1	4,821	0.02%
2024/05/15	5	43.60	0	0.00	43.45	5	4,826	0.10%
2024/05/14	3.2	43.31	0	0.00	43.45	3.2	4,860	0.07%
2024/05/13	6	43.03	0	0.00	42.90	6	4,828	0.12%
2024/05/10	4.2	43.87	0	0.00	43.40	4.2	4,785	0.09%
2024/05/09	0.2	45.50	0	0.00	45.20	0.2	4,670	0.00%
2024/05/07	2	45.15	0	0.00	45.60	2	4,603	0.04%
2024/05/03	2.2	45.95	0	0.00	45.50	2.2	4,557	0.05%
2024/04/26	1	46.50	0	0.00	46.60	1	4,558	0.02%
2024/04/24	0	0.00	1	47.00	47.30	-1	4,678	-0.02%
2024/04/23	1	45.15	0	0.00	45.85	1	4,714	0.02%
2024/04/22	0	0.00	1	45.30	45.35	-1	4,707	-0.02%
2024/04/19	1	46.00	0	0.00	45.65	1	4,735	0.02%
2024/04/17	1	47.05	1	47.55	47.45	0	4,924	0.00%
2024/04/15	5	48.12	0	0.00	48.10	5	4,881	0.10%
2024/04/12	2	48.73	2	48.85	48.70	0	4,891	0.00%
2024/04/10	0	0.00	0.3	48.83	48.75	-0.3	4,843	-0.01%
2024/04/09	2	48.45	0	0.00	48.85	2	4,812	0.04%
2024/04/08	5	48.70	0.2	48.65	48.65	4.8	4,773	0.10%
2024/04/03	0	0.00	2	48.95	49.25	-2	4,736	-0.04%
2024/03/29	2	49.05	2	50.90	50.00	0	4,671	0.00%
2024/03/28	1	52.60	5.4	51.69	51.00	-4.4	4,426	-0.10%
2024/03/27	4	50.48	11	49.72	50.70	-7	4,216	-0.17%
2024/03/26	0	0.00	3	48.35	48.40	-3	4,105	-0.07%
2024/03/22	0	0.00	1	50.60	50.90	-1	4,012	-0.02%
2024/03/21	1	50.40	0	0.00	51.00	1	3,964	0.03%
2024/03/20	3	51.27	4.2	50.54	50.10	-1.2	3,935	-0.03%
2024/03/19	4	49.54	1	49.30	49.75	3	3,747	0.08%
2024/03/18	1	48.65	3	48.90	48.65	-2	3,715	-0.05%
2024/03/15	1	47.15	4	47.44	47.65	-3	3,704	-0.08%
2024/03/14	3	46.95	2	47.33	47.55	1	3,703	0.03%
2024/03/13	2	48.35	3	48.43	48.50	-1	3,701	-0.03%
2024/03/12	1	47.40	2	47.95	48.10	-1	3,660	-0.03%
2024/03/11	0	0.00	5	47.06	46.90	-5	3,618	-0.14%
2024/03/08	2	47.90	7.2	46.99	46.90	-5.2	3,605	-0.14%
2024/03/07	9.2	46.84	7	46.66	47.15	2.2	3,582	0.06%
2024/03/06	6	46.19	4	46.15	46.65	2	3,501	0.06%
2024/03/05	2	45.00	1	45.05	45.10	1	3,439	0.03%
2024/03/04	2	45.45	8.1	45.45	45.10	-6.1	3,411	-0.18%
2024/03/01	2	44.18	6	44.30	43.95	-4	3,303	-0.12%
2024/02/29	4	44.01	1	44.15	44.10	3	3,258	0.09%
2024/02/27	1	43.75	1	43.55	43.65	0	3,193	0.00%
2024/02/26	1	43.35	0	0.00	43.45	1	3,173	0.03%
2024/02/23	5	43.30	3	43.58	43.25	2	3,197	0.06%
2024/02/21	1	43.00	5	42.90	43.15	-4	3,103	-0.13%
2024/02/19	1	43.60	0	0.00	43.60	1	3,098	0.03%
2024/02/15	0	0.00	1	43.25	43.65	-1	3,104	-0.03%
2024/02/05	3	41.68	0	0.00	41.70	3	3,058	0.10%
2024/01/31	0	42.70	0.2	42.99	42.80	-0.2	3,169	-0.01%
2024/01/30	2	42.10	0	0.00	42.70	2	3,222	0.06%
2024/01/29	6	42.13	0	0.00	42.25	6	3,291	0.18%
2024/01/25	0	0.00	1	43.00	42.80	-1	3,605	-0.03%
2024/01/23	2	43.50	0	0.00	43.10	2	3,637	0.05%
2024/01/22	0	44.20	8	44.16	43.95	-8	3,630	-0.22%
2024/01/19	8	43.69	9.2	43.66	43.70	-1.1	3,632	-0.03%
2024/01/17	0	0.00	1	42.80	43.00	-1	3,746	-0.03%
2024/01/16	0.5	42.80	0	0.00	42.80	0.5	3,897	0.01%
2024/01/15	0	0.00	6.1	43.40	43.20	-6.1	4,088	-0.15%
2024/01/12	16	43.10	7.1	43.03	42.80	8.9	4,073	0.22%
2024/01/11	0	0.00	3	43.10	43.50	-3	3,950	-0.08%
2024/01/10	0	0.00	2	41.95	41.85	-2	3,866	-0.05%
2024/01/09	1	41.20	3	41.10	41.45	-2	3,856	-0.05%
2024/01/08	2	41.00	3.1	41.11	41.15	-1.1	3,859	-0.03%
2024/01/05	3	42.05	0.3	41.79	41.40	2.7	3,859	0.07%
2024/01/04	0	0.00	2	42.20	42.10	-2	3,845	-0.05%
2024/01/03	1	41.70	0	0.00	41.85	1	3,854	0.03%
2024/01/02	1	42.05	0.3	42.11	42.00	0.7	3,839	0.02%
2023/12/29	3	42.40	0.4	42.67	42.25	2.6	3,828	0.07%
2023/12/27	0	0.00	5.2	43.44	43.70	-5.2	3,799	-0.14%
2023/12/26	1	43.00	1	43.10	43.10	0	3,769	0.00%
2023/12/25	0	0.00	2	42.60	42.40	-2	3,750	-0.05%
2023/12/22	1	42.70	1	42.80	42.45	0	3,743	0.00%
2023/12/20	1	42.40	2.2	42.21	42.45	-1.2	3,712	-0.03%
2023/12/19	3	43.57	0.3	42.55	42.90	2.7	3,654	0.07%
2023/12/18	0	0.00	4	44.06	43.70	-4	3,609	-0.11%
2023/12/15	0	0.00	1	44.05	43.10	-1	3,550	-0.03%
2023/12/14	10	43.63	8	43.39	43.35	2	3,466	0.06%
2023/12/13	0.1	43.00	13.3	42.27	43.15	-13.2	3,404	-0.39%
2023/12/12	0	0.00	1	42.50	42.45	-1	3,348	-0.03%
2023/12/11	2	42.63	4	42.91	42.40	-2	3,319	-0.06%
2023/12/08	7.2	42.37	6.1	42.42	42.45	1.1	3,282	0.03%
2023/12/07	0	0.00	5	42.10	41.75	-5	3,220	-0.16%
2023/12/06	2	41.68	2	41.65	41.70	0	3,211	0.00%
2023/12/04	1	41.55	5	41.83	42.00	-4	3,208	-0.12%
2023/12/01	0	0.00	7	41.33	41.10	-7	3,234	-0.22%
2023/11/30	1	40.50	0	0.00	40.80	1	3,201	0.03%
2023/11/29	1	40.20	2	40.30	40.35	-1	3,166	-0.03%
2023/11/28	0	0.00	1.2	39.85	40.20	-1.2	3,156	-0.04%
2023/11/22	3.2	39.86	5	40.05	39.85	-1.8	3,338	-0.06%
2023/11/20	2	39.08	13	39.05	39.05	-11	3,285	-0.33%
2023/11/17	1	38.75	1	38.55	38.70	0	3,289	0.00%
2023/11/15	15.4	38.64	3	38.58	38.60	12.4	3,264	0.38%
2023/11/14	0.1	38.15	1	38.30	38.15	-0.9	3,238	-0.03%
2023/11/13	1	38.10	6	38.14	38.15	-5	3,226	-0.15%
2023/11/10	7	37.91	7	38.14	37.75	0	3,212	0.00%
2023/11/08	2.1	37.40	0	0.00	37.35	2.1	3,149	0.07%
2023/11/07	2	37.50	0	0.00	37.35	2	3,090	0.06%
2023/11/06	15.3	37.87	3.2	37.94	37.80	12.1	3,057	0.40%
2023/11/03	36.6	38.92	7.4	38.31	37.95	29.2	2,995	0.98%
2023/11/02	6	41.76	6	42.01	42.05	0	2,742	0.00%
2023/11/01	1.1	41.05	1	40.85	41.30	0.1	2,770	0.00%
2023/10/31	1	40.95	3	40.70	40.95	-2	2,819	-0.07%
2023/10/30	0	0.00	1	41.00	40.65	-1	2,800	-0.04%
2023/10/27	1	41.50	1	41.65	40.90	0	2,781	0.00%
2023/10/26	0	0.00	6	41.40	41.45	-6	2,757	-0.22%
2023/10/25	7.1	42.62	19	42.67	42.00	-12	2,710	-0.44%
2023/10/24	11	42.01	22.2	41.86	42.15	-11.2	2,516	-0.45%
2023/10/23	10	41.82	20.5	41.50	41.40	-10.5	2,312	-0.45%
2023/10/20	3	39.92	1	39.85	39.85	2	2,121	0.09%
2023/10/19	0.1	39.65	0	0.00	39.55	0.1	2,097	0.00%
2023/10/18	0.2	39.00	16	39.22	39.95	-15.8	2,111	-0.75%
2023/10/16	0.2	38.53	2	38.55	38.70	-1.8	2,101	-0.09%
2023/10/13	1	38.30	10	39.30	39.05	-9	2,128	-0.42%
2023/10/12	0.5	38.41	0	0.00	38.50	0.5	2,120	0.02%
2023/10/11	9	38.18	0	0.00	38.20	9	2,129	0.42%
2023/10/06	0.1	38.10	0	0.00	38.00	0.1	2,131	0.01%
2023/10/05	0.1	37.79	0	0.00	37.90	0.1	2,140	0.01%
2023/10/04	0.3	37.39	0	0.00	37.50	0.3	2,157	0.02%
2023/10/03	5	37.83	0	0.00	37.90	5	2,178	0.23%
2023/09/28	2	37.40	0.3	37.55	37.40	1.7	2,241	0.08%
2023/09/22	0.3	38.25	2	38.25	38.50	-1.7	2,386	-0.07%
2023/09/21	2	38.58	5	38.44	38.30	-3	2,483	-0.12%
2023/09/20	0.3	39.00	0	39.50	39.05	0.2	2,552	0.01%
2023/09/19	0	0.00	1.4	39.49	39.20	-1.4	2,594	-0.05%
2023/09/14	1.2	39.00	1	39.00	39.00	0.2	2,678	0.01%
2023/09/13	0.2	39.10	1	39.05	38.95	-0.8	2,713	-0.03%
2023/09/12	0.2	39.70	0	0.00	39.70	0.2	2,728	0.01%
2023/09/11	0.1	39.05	0	0.00	39.00	0.1	2,770	0.00%
2023/09/08	3	39.46	3.3	39.63	39.60	-0.3	2,798	-0.01%
2023/09/07	2.5	40.34	3	40.50	40.35	-0.5	2,809	-0.02%
2023/09/06	1	40.10	55.5	39.68	40.00	-54.5	2,775	-1.96%
2023/09/05	1.1	38.69	0	0.00	38.80	1.1	2,697	0.04%
2023/09/04	1	38.45	0	0.00	38.70	1	2,707	0.04%
2023/09/01	31.3	38.46	1	38.30	38.50	30.3	2,726	1.11%
2023/08/31	1	38.30	0	0.00	38.35	1	2,721	0.04%
2023/08/30	4	37.68	2	37.70	37.90	2	2,726	0.07%
2023/08/29	6	37.89	1	37.60	37.75	5	2,723	0.18%
2023/08/28	10	38.60	4	38.30	37.95	6	2,689	0.22%
2023/08/25	0.1	37.20	1	36.95	37.05	-0.9	2,583	-0.03%
2023/08/22	1	36.35	0	0.00	36.35	1	2,766	0.04%
2023/08/21	0	0.00	2	36.65	36.60	-2	2,779	-0.07%
2023/08/14	8	36.68	0	0.00	36.55	8	2,755	0.29%
2023/08/11	1	36.70	0	0.00	37.05	1	2,765	0.04%
2023/08/10	0.3	36.80	0	0.00	36.70	0.3	2,765	0.01%
2023/08/09	15	36.95	0	0.00	36.90	15	2,743	0.55%
2023/08/08	4	36.86	3	36.75	37.05	1	2,735	0.04%
2023/08/07	3	37.00	1	37.50	37.35	2	2,714	0.07%
2023/08/04	17	36.38	2	36.28	36.30	15	2,659	0.56%
2023/08/02	0	0.00	2	35.75	35.70	-2	2,606	-0.08%
2023/07/31	0	0.00	15	36.22	35.75	-15	2,669	-0.56%
2023/07/28	1	36.10	0	0.00	36.10	1	2,641	0.04%
2023/07/27	11	35.68	2	35.23	35.75	9	2,642	0.34%
2023/07/25	1	35.20	1	35.45	35.45	0	2,677	0.00%
2023/07/21	0	0.00	1	35.60	36.00	-1	2,661	-0.04%
2023/07/19	4	35.98	0	0.00	36.20	4	2,626	0.15%
2023/07/18	4	36.36	0	0.00	36.00	4	2,620	0.15%
2023/07/17	0.1	35.95	0	0.00	35.75	0.1	2,592	0.00%
2023/07/07	1	35.30	0	0.00	35.25	1	2,650	0.04%
2023/07/06	0.1	36.35	0	0.00	36.10	0.1	2,648	0.00%
2023/07/03	3	35.73	0	0.00	35.60	3	2,706	0.11%
2023/06/30	2	36.50	1	36.50	36.50	1	2,701	0.04%
2023/06/28	0	0.00	1	39.20	38.95	-1	2,620	-0.04%
2023/06/27	2	39.23	2	39.30	39.15	0	2,536	0.00%
2023/06/26	2	39.83	2	39.85	39.70	0	2,484	0.00%
2023/06/21	4.1	39.35	0	0.00	39.35	4.1	2,444	0.17%
2023/06/20	2	38.85	0	0.00	39.15	2	2,428	0.08%
2023/06/16	1	39.20	2	39.33	39.45	-1	2,348	-0.04%
2023/06/15	1	39.00	1	39.05	39.00	0	2,320	0.00%
2023/06/14	2	39.45	7	39.35	39.35	-5	2,306	-0.22%
2023/06/13	2	39.90	0	0.00	39.80	2	2,278	0.09%
2023/06/12	2	39.55	2	39.60	40.30	0	2,251	0.00%
2023/06/09	1	40.05	32	40.22	40.05	-31	2,239	-1.38%
2023/06/08	1	40.80	1	40.80	40.70	0	2,223	0.00%
2023/06/07	0	0.00	5	40.67	40.85	-5	2,230	-0.22%
2023/06/06	1.1	40.60	4	40.55	40.60	-2.9	2,214	-0.13%
2023/06/05	0	0.00	1	40.50	40.55	-1	2,226	-0.04%
2023/06/02	1	40.25	0	0.00	40.15	1	2,252	0.04%
2023/06/01	2	40.00	0	0.00	40.00	2	2,247	0.09%
2023/05/31	5	39.40	5	39.41	39.50	0	2,257	0.00%
2023/05/30	6	39.36	8	39.10	39.05	-2	2,248	-0.09%
2023/05/29	14	40.34	9	40.03	39.55	5	2,282	0.22%
2023/05/26	8	39.27	22	39.28	39.50	-14	2,283	-0.61%
2023/05/25	2	38.45	0	0.00	38.70	2	2,255	0.09%
2023/05/22	1	38.30	0	0.00	38.45	1	2,307	0.04%
2023/05/19	0	0.00	6	38.62	38.40	-6	2,315	-0.26%
2023/05/18	0	0.00	1	38.50	38.50	-1	2,324	-0.04%
2023/05/17	0	0.00	9	38.00	38.50	-9	2,333	-0.39%
2023/05/16	2	37.73	0	0.00	37.75	2	2,324	0.09%
2023/05/12	0	0.00	1	37.80	37.75	-1	2,346	-0.04%
2023/05/11	1	37.80	0	0.00	37.70	1	2,366	0.04%
2023/05/10	2	38.18	1	38.30	38.30	1	2,377	0.04%
2023/05/09	1	38.15	4	38.35	38.20	-3	2,375	-0.13%
2023/05/08	0	0.00	2	38.75	38.85	-2	2,384	-0.08%
2023/05/05	0	0.00	1	38.10	38.10	-1	2,412	-0.04%
2023/05/03	0	0.00	1	37.50	37.65	-1	2,523	-0.04%
2023/05/02	12	37.22	0	0.00	37.35	12	2,582	0.46%
2023/04/27	4	36.40	0	0.00	36.40	4	2,568	0.16%
2023/04/25	1	36.75	1	36.70	36.60	0	2,572	0.00%
2023/04/20	0	0.00	6	38.47	38.05	-6	2,554	-0.23%
2023/04/19	0	0.00	6	38.46	38.20	-6	2,561	-0.23%
2023/04/18	0	0.00	5	38.90	38.90	-5	2,532	-0.20%
2023/04/17	0	0.00	5	38.95	38.85	-5	2,528	-0.20%
2023/04/14	0	0.00	20	38.73	38.85	-20	2,518	-0.79%
2023/04/13	0	0.00	43	38.98	38.70	-43	2,528	-1.70%
2023/04/12	0	0.00	12	39.04	39.15	-12	2,502	-0.48%
2023/04/11	0	0.00	7	38.77	39.05	-7	2,474	-0.28%
2023/04/10	1	38.25	4	38.36	38.45	-3	2,440	-0.12%
2023/04/07	16	38.65	5	38.60	38.60	11	2,421	0.45%
2023/04/06	84	39.00	8	38.77	39.10	76	2,365	3.21%
2023/03/31	5	38.50	9	38.45	38.35	-4	2,317	-0.17%
2023/03/30	0	0.00	5	37.45	37.50	-5	2,223	-0.22%
2023/03/29	0	37.10	0	0.00	37.00	0	2,203	0.00%
2023/03/28	0	0.00	0	36.90	36.90	0	2,230	0.00%
2023/03/27	0	0.00	5	37.03	36.90	-5	2,253	-0.22%
2023/03/22	0	0.00	1	37.00	37.10	-1	2,276	-0.04%
2023/03/21	1	36.95	0	0.00	37.00	1	2,272	0.04%
2023/03/20	0	36.60	0	0.00	36.75	0	2,262	0.00%
2023/03/17	0	0.00	3	35.80	35.95	-3	2,258	-0.13%
2023/03/16	2	35.58	0	0.00	35.70	2	2,233	0.09%
2023/03/15	0	36.70	0	36.71	36.30	0	2,230	0.00%
2023/03/14	2	36.55	0	0.00	36.60	2	2,250	0.09%
2023/03/13	1	36.25	0	0.00	36.95	1	2,276	0.04%
2023/03/10	2	37.05	0.3	37.15	37.30	1.8	2,264	0.08%
2023/03/08	0	0.00	0	37.60	37.65	0	2,280	0.00%
2023/03/07	2	37.50	3	37.60	37.70	-1	2,256	-0.04%
2023/03/06	3	37.05	0	0.00	37.00	3	2,209	0.14%
2023/03/03	1	36.80	1	36.75	36.70	0	2,209	0.00%
2023/03/02	1	36.35	0	0.00	36.35	1	2,212	0.05%
2023/03/01	2	35.60	1	36.05	36.05	1	2,198	0.05%
2023/02/24	7	36.64	0	0.00	36.40	7	2,134	0.33%
2023/02/23	6	37.00	0	0.00	37.00	6	2,057	0.29%
2023/02/22	2	36.53	0	0.00	36.55	2	2,048	0.10%
2023/02/20	2	35.70	0	0.00	35.80	2	2,097	0.10%
2023/02/16	0	0.00	2	35.65	35.65	-2	2,170	-0.09%
2023/02/15	2	35.35	0	0.00	35.35	2	2,208	0.09%
2023/02/13	1	35.15	2	35.20	35.30	-1	2,267	-0.04%
2023/02/06	1	35.55	0	0.00	35.50	1	2,331	0.04%
2023/02/03	5	35.68	8	35.96	36.20	-3	2,314	-0.13%
2023/02/02	0	0.00	17	35.60	35.80	-17	2,255	-0.75%
2023/02/01	1	34.70	1	34.70	34.65	0	2,211	0.00%
2023/01/31	1	34.70	0	0.00	34.60	1	2,197	0.05%
2023/01/16	0	0.00	1	33.65	33.65	-1	2,219	-0.05%
2023/01/11	0	0.00	1	33.80	33.80	-1	2,545	-0.04%
2023/01/09	0	0.00	1	33.60	33.70	-1	2,612	-0.04%
2023/01/05	1	33.20	1	33.20	33.15	0	2,647	0.00%
2023/01/03	2	33.48	0	0.00	33.70	2	2,694	0.07%
2022/12/30	1	32.50	0	0.00	33.50	1	2,668	0.04%
2022/12/29	0	0.00	1	32.30	32.65	-1	2,657	-0.04%
2022/12/28	13	32.33	0	0.00	32.30	13	2,682	0.48%
2022/12/27	0	0.00	1	32.95	32.65	-1	2,701	-0.04%
2022/12/23	0	0.00	1	32.85	32.90	-1	2,727	-0.04%
2022/12/22	1	32.50	1	32.50	32.50	0	2,761	0.00%
2022/12/21	0	0.00	2	32.45	32.20	-2	2,786	-0.07%
2022/12/20	5	33.03	0	0.00	32.45	5	2,801	0.18%
2022/12/19	1	32.85	2	33.48	33.20	-1	2,836	-0.04%
2022/12/14	4	33.35	2	33.40	33.40	2	2,852	0.07%
2022/12/13	0	0.00	4	32.95	33.25	-4	2,852	-0.14%
2022/12/09	0	0.00	1	33.35	33.30	-1	2,906	-0.03%
2022/12/08	3	33.23	0	0.00	33.10	3	2,922	0.10%
2022/12/07	4	33.66	1	33.75	33.30	3	2,935	0.10%
2022/12/06	2	34.33	1	34.30	33.70	1	2,928	0.03%
2022/12/05	3	34.52	3	34.53	34.70	0	2,933	0.00%
2022/12/02	1	34.20	1	34.25	34.20	0	2,933	0.00%
2022/12/01	0	0.00	2	34.10	34.10	-2	2,937	-0.07%
2022/11/30	1	33.30	0	0.00	33.60	1	2,935	0.03%
2022/11/29	1	33.15	0	0.00	33.30	1	2,910	0.03%
2022/11/25	4	33.73	2	33.70	33.50	2	2,954	0.07%
2022/11/24	1	33.30	4	33.69	33.65	-3	2,977	-0.10%
2022/11/23	1	33.00	0	0.00	32.95	1	2,944	0.03%
2022/11/22	1	32.85	2	32.95	32.95	-1	2,952	-0.03%
2022/11/21	2	33.25	1	33.30	33.20	1	2,961	0.03%
2022/11/18	4	34.01	2	34.10	33.80	2	2,928	0.07%
2022/11/17	2	33.70	1	33.80	33.95	1	2,898	0.03%
2022/11/16	2	33.58	5	33.58	33.60	-3	2,875	-0.10%
2022/11/15	1	32.90	2	33.00	33.15	-1	2,814	-0.04%
2022/11/14	1	32.65	9	32.53	32.70	-8	2,801	-0.29%
2022/11/11	1	32.60	7	32.62	32.50	-6	2,784	-0.22%
2022/11/10	0	0.00	3	32.10	32.20	-3	2,760	-0.11%
2022/11/09	8	32.43	52	32.59	32.30	-44	2,752	-1.60%
2022/11/08	51.1	32.20	15	32.05	32.00	36.1	2,728	1.32%
2022/11/07	0	0.00	2	31.60	31.60	-2	2,706	-0.07%
2022/11/04	11	31.49	3	31.43	31.60	8	2,715	0.29%
2022/11/03	1	32.00	5	32.20	32.25	-4	2,679	-0.15%
2022/10/31	0	0.00	5	32.05	31.75	-5	2,776	-0.18%
2022/10/28	10	31.63	0	0.00	31.40	10	2,801	0.36%
2022/10/27	5	31.00	5	31.60	31.70	0	2,773	0.00%
2022/10/25	0.3	30.80	0	0.00	30.70	0.3	2,774	0.01%
2022/10/24	2	32.00	2	31.55	31.25	0	2,808	0.00%
2022/10/21	0	0.00	1	32.45	31.85	-1	2,761	-0.04%
2022/10/20	4	31.79	14	31.86	32.20	-10	2,735	-0.37%
2022/10/19	34	32.47	22	32.26	32.30	12	2,646	0.45%
2022/10/18	3	30.67	0	0.00	31.00	3	2,465	0.12%
2022/10/17	1	28.90	0	0.00	30.00	1	2,476	0.04%
2022/10/11	2	29.50	0	0.00	29.50	2	2,598	0.08%
2022/10/03	1	29.10	0	0.00	29.70	1	2,752	0.04%
2022/09/29	2	29.80	0	0.00	29.70	2	2,886	0.07%
2022/09/28	3	29.53	0	0.00	29.25	3	2,924	0.10%
2022/09/26	6	30.23	2	30.90	29.85	4	3,054	0.13%
2022/09/23	1	31.80	0	0.00	31.75	1	3,111	0.03%
2022/09/21	0	0.00	2	32.80	32.25	-2	3,330	-0.06%
2022/09/19	5	32.88	2	32.75	32.70	3	3,500	0.09%
2022/09/16	1	32.95	0	0.00	32.75	1	3,540	0.03%
2022/09/15	5	33.33	0	0.00	33.25	5	3,556	0.14%
2022/09/14	1	33.10	0	0.00	33.30	1	3,606	0.03%
2022/09/13	0	0.00	1	33.85	33.80	-1	3,611	-0.03%
2022/09/12	2	33.85	0	0.00	33.80	2	3,635	0.06%
2022/09/07	2	33.10	0	0.00	33.00	2	3,673	0.05%
2022/09/06	6	33.83	0	0.00	33.40	6	3,690	0.16%
2022/09/05	1	34.35	5	34.20	34.20	-4	3,677	-0.11%
2022/09/02	4	34.45	2	34.40	34.50	2	3,692	0.05%
2022/09/01	1	35.45	0	0.00	35.10	1	3,657	0.03%
2022/08/31	6	35.73	5	35.75	35.75	1	3,671	0.03%
2022/08/30	2	36.20	0	0.00	36.15	2	3,661	0.05%
2022/08/29	0	0.00	4	36.05	36.00	-4	3,680	-0.11%
2022/08/23	1	36.40	0	0.00	36.35	1	3,790	0.03%
2022/08/22	2	36.90	1	37.00	36.85	1	3,793	0.03%
2022/08/19	0	0.00	1	36.55	37.15	-1	3,802	-0.03%
2022/08/17	1.1	36.37	0	0.00	36.45	1.1	3,775	0.03%
2022/08/11	6	35.69	0	0.00	35.70	6	3,764	0.16%
2022/08/10	2	35.20	0	0.00	35.10	2	3,769	0.05%
2022/08/05	2	34.85	1	34.95	34.90	1	3,757	0.03%
2022/08/03	4	33.90	0	0.00	34.00	4	3,721	0.11%
2022/08/02	3	34.40	2	34.10	34.15	1	3,742	0.03%
2022/07/29	0	0.00	1	35.85	35.30	-1	3,797	-0.03%
2022/07/26	1	35.35	6	35.13	35.15	-5	3,804	-0.13%
2022/07/25	1	35.65	0	0.00	35.80	1	3,829	0.03%
2022/07/22	1	36.65	6	36.22	35.95	-5	3,843	-0.13%
2022/07/21	4	36.30	0	0.00	36.30	4	3,839	0.10%
2022/07/20	6	35.77	0	0.00	35.40	6	3,835	0.16%
2022/07/19	6	34.42	0	0.00	35.20	6	3,839	0.16%
2022/07/18	4	34.24	1	34.60	35.00	3	3,864	0.08%
2022/07/15	7	33.49	0	0.00	33.85	7	3,843	0.18%
2022/07/13	0	0.00	1	33.00	32.90	-1	3,822	-0.03%
2022/07/12	3	32.10	1	32.35	32.25	2	3,819	0.05%
2022/07/08	0	0.00	2.2	35.13	35.45	-2.2	3,775	-0.06%
2022/07/07	2	33.25	0	0.00	34.15	2	3,746	0.05%
2022/07/06	5	33.95	6	33.46	33.15	-1	3,749	-0.03%
2022/07/05	1	33.65	1	33.95	33.95	0	3,748	0.00%
2022/07/04	8	34.13	1	34.95	33.60	7	3,727	0.19%
2022/07/01	3	36.03	1	35.75	35.45	2	3,711	0.05%
2022/06/30	15	37.76	0	0.00	36.95	15	3,623	0.41%
2022/06/29	14	39.34	0	0.00	39.10	14	3,526	0.40%
2022/06/28	11	45.19	5	45.05	44.80	6	3,423	0.18%
2022/06/27	1	46.05	5.1	46.10	46.15	-4.1	3,302	-0.12%
2022/06/23	4	46.01	0	0.00	45.75	4	3,261	0.12%
2022/06/22	2	46.80	0	0.00	46.80	2	3,238	0.06%
2022/06/20	2	47.53	2	48.00	47.10	0	3,226	0.00%
2022/06/17	0	0.00	1	47.75	48.50	-1	3,218	-0.03%
2022/06/16	1	50.10	0	0.00	48.70	1	3,252	0.03%
2022/06/10	0	0.00	2	50.30	50.30	-2	3,515	-0.06%
2022/06/09	1	50.00	0	0.00	50.40	1	3,580	0.03%
2022/06/08	0	0.00	1	50.50	50.50	-1	3,600	-0.03%
2022/06/07	1.1	50.01	0	0.00	50.30	1.1	3,685	0.03%
2022/06/02	0	0.00	8	49.88	49.75	-8	3,840	-0.21%
2022/06/01	7	49.60	24	49.32	49.60	-17	4,021	-0.42%
2022/05/31	10	48.95	20	48.95	48.55	-10	4,144	-0.24%
2022/05/30	0	0.00	20	48.90	48.90	-20	4,315	-0.46%
2022/05/27	0	0.00	1	48.65	48.60	-1	4,516	-0.02%
2022/05/25	0	0.00	1	47.85	48.00	-1	6,331	-0.02%
2022/05/24	3	47.58	1	48.15	47.55	2	6,400	0.03%
2022/05/23	1	48.05	0	0.00	48.00	1	6,431	0.02%
2022/05/19	1	48.00	1	48.30	48.35	0	6,686	0.00%
2022/05/18	0	0.00	1	47.80	47.85	-1	6,697	-0.01%
2022/05/17	2	47.18	1	47.25	47.30	1	6,838	0.01%
2022/05/16	0	0.00	1.3	46.52	46.50	-1.3	6,863	-0.02%
2022/05/13	2	45.80	1	45.90	45.95	1	6,866	0.01%
2022/05/12	11	45.42	2	45.80	45.35	9	6,896	0.13%
2022/05/11	2	45.98	1	45.90	45.85	1	6,903	0.01%
2022/05/10	3	45.82	3	46.10	46.40	0	6,916	0.00%
2022/05/04	1	47.50	1	47.50	47.25	0	7,083	0.00%
2022/05/03	1	47.20	2	46.98	47.25	-1	7,167	-0.01%
2022/04/29	7	47.00	0	0.00	46.70	7	7,237	0.10%
2022/04/28	5	46.60	1	46.65	46.60	4	7,311	0.05%
2022/04/27	18	45.64	2	46.20	46.50	16	7,377	0.22%
2022/04/26	1	47.15	16	46.99	46.55	-15	7,462	-0.20%
2022/04/25	10	47.44	0	0.00	46.95	10	7,652	0.13%
2022/04/22	1	48.55	0	0.00	48.60	1	7,729	0.01%
2022/04/20	1	48.50	1	48.65	48.35	0	8,983	0.00%
2022/04/19	1	48.80	0	0.00	48.90	1	9,250	0.01%
2022/04/18	3	48.07	0	0.00	48.00	3	9,292	0.03%
2022/04/15	2	47.95	5	47.90	47.85	-3	9,303	-0.03%
2022/04/14	0	0.00	1	48.60	48.35	-1	9,365	-0.01%
2022/04/13	3	48.22	1	48.25	48.30	2	9,407	0.02%
2022/04/12	8	48.13	1	47.95	48.00	7	9,395	0.07%
2022/04/11	25	49.03	0	0.00	48.85	25	9,381	0.27%
2022/04/08	1	49.95	0	0.00	50.10	1	9,381	0.01%
2022/04/07	5	49.92	10	50.25	49.80	-5	9,391	-0.05%
2022/04/01	1	51.00	0	0.00	51.20	1	9,445	0.01%
2022/03/31	0	0.00	1	51.40	51.40	-1	9,529	-0.01%
2022/03/30	10	51.80	0	0.00	51.70	10	9,584	0.10%
2022/03/29	0	0.00	1	51.60	51.70	-1	9,654	-0.01%
2022/03/25	0	0.00	0.1	51.90	51.70	-0.1	9,890	0.00%
2022/03/24	2	51.90	3.5	51.83	51.90	-1.5	9,896	-0.02%
2022/03/23	1	52.30	0	0.00	52.20	1	9,951	0.01%
2022/03/22	1	51.80	0	0.00	52.10	1	10,013	0.01%
2022/03/21	1.4	52.06	2	52.15	52.10	-0.6	10,032	-0.01%
2022/03/18	2	51.70	6.1	51.91	51.70	-4.1	10,045	-0.04%
2022/03/17	0	0.00	4	51.15	51.40	-4	9,960	-0.04%
2022/03/16	2	50.00	2	50.30	50.30	0	9,904	0.00%
2022/03/15	1.4	51.12	1	50.90	50.80	0.4	9,856	0.00%
2022/03/14	4.1	51.58	4.1	51.80	51.80	0	9,852	0.00%
2022/03/11	0	0.00	11	51.55	51.50	-11	9,861	-0.11%
2022/03/10	1.2	51.92	3	51.70	51.30	-1.9	9,886	-0.02%
2022/03/09	0.2	50.60	3	50.73	51.10	-2.8	9,853	-0.03%
2022/03/08	12	50.25	14	50.14	50.20	-2	9,866	-0.02%
2022/03/07	12	50.38	8.1	50.87	50.30	3.9	9,792	0.04%
2022/03/04	8	51.56	8.3	51.96	51.60	-0.3	9,667	0.00%
2022/03/03	1	52.30	30	51.83	51.80	-29	9,586	-0.30%
2022/03/02	13	51.60	8	51.58	51.40	5	9,508	0.05%
2022/03/01	12.4	51.81	6.3	51.83	51.20	6.1	9,347	0.07%
2022/02/25	5	50.35	72.1	50.38	52.00	-67.1	8,431	-0.80%
2022/02/24	2	47.53	3	47.92	47.35	-1	7,667	-0.01%
2022/02/23	0.2	48.60	1.1	48.55	48.50	-0.9	7,671	-0.01%
2022/02/22	7	48.16	13	48.10	48.15	-6	7,780	-0.08%
2022/02/21	16	49.34	0.1	49.45	49.15	16	7,954	0.20%
2022/02/18	3	48.55	1.1	48.61	48.75	1.9	8,077	0.02%
2022/02/17	2	48.33	7.3	48.42	48.25	-5.3	8,172	-0.06%
2022/02/16	3.4	47.29	0	0.00	46.95	3.4	8,150	0.04%
2022/02/15	4	46.35	0	0.00	46.30	4	8,186	0.05%
2022/02/14	0.1	46.45	2	46.50	46.50	-1.9	8,258	-0.02%
2022/02/11	1	47.40	2	47.45	47.40	-1	8,348	-0.01%
2022/02/10	4.1	47.27	3	47.13	47.40	1.1	8,586	0.01%
2022/02/09	1	47.05	0	0.00	47.10	1	8,604	0.01%
2022/02/08	3	46.30	0	0.00	46.35	3	8,631	0.03%
2022/02/07	7	45.91	9	46.15	45.80	-2	8,580	-0.02%
2022/01/26	2	45.85	0	0.00	46.00	2	8,515	0.02%
2022/01/25	6.4	45.94	1	47.00	45.75	5.4	8,508	0.06%
2022/01/24	13.1	46.85	2	47.20	47.00	11.1	8,428	0.13%
2022/01/21	0.3	47.78	0	0.00	47.60	0.3	8,450	0.00%
2022/01/20	3.2	48.30	0	0.00	48.45	3.2	8,401	0.04%
2022/01/19	1.3	48.10	3	48.10	47.80	-1.7	8,344	-0.02%
2022/01/18	8.1	49.69	6	49.25	48.80	2.1	8,256	0.03%
2022/01/17	4.1	49.65	2	49.60	49.50	2.1	8,058	0.03%
2022/01/14	12	50.93	3.5	50.36	49.15	8.5	7,963	0.11%
2022/01/13	18	51.93	36	51.51	51.30	-18	7,572	-0.24%
2022/01/12	5	49.32	13	49.17	49.70	-8	6,735	-0.12%
2022/01/11	2	47.25	0	0.00	47.10	2	6,510	0.03%
2022/01/07	6	47.41	0	0.00	47.10	6	6,572	0.09%
2022/01/06	0.1	48.13	0	0.00	48.30	0.1	6,564	0.00%
2022/01/04	0	0.00	1	48.05	48.05	-1	6,610	-0.02%
2022/01/03	2	48.30	1	49.00	47.95	1	6,616	0.02%
2021/12/30	0	0.00	1	48.55	48.60	-1	6,584	-0.02%
2021/12/29	0.4	48.50	1	48.15	48.60	-0.6	6,595	-0.01%
2021/12/28	1.1	48.59	0	0.00	48.50	1.1	6,615	0.02%
2021/12/27	1.9	49.01	2	48.93	49.10	-0.1	6,588	0.00%
2021/12/24	1	48.25	5	48.47	48.30	-4	6,555	-0.06%
2021/12/23	2.1	48.09	1	48.10	48.10	1.1	6,556	0.02%
2021/12/22	8	48.06	4	48.04	48.10	4	6,690	0.06%
2021/12/21	3	47.42	8	47.39	47.50	-5	6,587	-0.08%
2021/12/20	3	46.48	2	46.60	46.50	1	6,497	0.02%
2021/12/17	2	46.50	0	0.00	46.20	2	6,547	0.03%
2021/12/16	6	46.65	3	46.22	46.65	3	6,626	0.05%
2021/12/15	1	45.30	0	0.00	45.30	1	6,646	0.02%
2021/12/14	7.1	45.27	0	0.00	45.05	7.1	6,732	0.11%
2021/12/13	1	46.65	3	46.82	46.45	-2	6,835	-0.03%
2021/12/10	2.1	45.96	0	0.00	46.40	2.1	6,850	0.03%
2021/12/09	2.1	46.78	1	46.75	46.30	1.1	6,874	0.02%
2021/12/08	8.1	46.98	2	46.95	46.90	6.1	6,888	0.09%
2021/12/07	2	46.83	0	0.00	46.80	2	6,964	0.03%
2021/12/06	3.1	46.90	3	47.05	47.25	0.1	7,034	0.00%
2021/12/03	1	46.55	1	46.40	46.55	0	7,241	0.00%
2021/12/02	1	46.45	1	46.00	45.70	0	7,455	0.00%
2021/12/01	6	46.18	1	46.00	46.10	5	7,688	0.07%
2021/11/30	2	45.43	4	45.40	46.15	-2	8,094	-0.02%
2021/11/29	0.1	44.45	3	44.52	44.65	-2.9	8,271	-0.04%
2021/11/26	3	45.52	1	46.25	45.20	2	8,644	0.02%
2021/11/25	2	46.25	2	46.45	46.25	0	8,670	0.00%
2021/11/24	1	46.35	1	46.60	46.55	0	8,842	0.00%
2021/11/23	0	0.00	9	46.81	46.25	-9	9,368	-0.10%
2021/11/22	1.2	47.39	4	47.34	47.45	-2.8	9,438	-0.03%
2021/11/19	3	47.73	0	0.00	47.30	3	9,517	0.03%
2021/11/18	6.2	48.77	12	49.03	48.40	-5.9	9,498	-0.06%
2021/11/17	21.1	47.99	8	47.23	48.35	13.1	9,347	0.14%
2021/11/16	11	46.77	7	46.76	46.30	4	9,213	0.04%
2021/11/15	2.2	46.84	2	46.55	47.15	0.2	9,247	0.00%
2021/11/12	1	45.90	2	45.88	45.75	-1	9,353	-0.01%
2021/11/11	3.1	45.63	2	45.50	45.45	1.1	9,543	0.01%
2021/11/10	5.1	45.70	2	46.00	45.80	3.1	9,771	0.03%
2021/11/09	9	47.17	1	46.90	46.55	8	10,257	0.08%
2021/11/05	1	45.90	0	0.00	46.70	1	12,495	0.01%
2021/11/04	1	46.90	1	46.50	46.45	0	12,611	0.00%
2021/11/01	2	46.35	1	46.65	46.65	1	13,817	0.01%
2021/10/28	1	46.60	4.1	46.90	47.10	-3.1	14,375	-0.02%
2021/10/26	3	45.90	0	0.00	45.65	3	14,582	0.02%
2021/10/25	0	0.00	2	44.60	45.50	-2	14,576	-0.01%
2021/10/22	2	45.10	1	45.50	45.20	1	14,631	0.01%
2021/10/21	3.1	45.55	4	46.04	44.90	-1	14,726	-0.01%
2021/10/19	2	45.98	0	0.00	45.85	2	14,875	0.01%
2021/10/15	2	44.80	0	0.00	45.10	2	15,039	0.01%
2021/10/14	1	43.00	0	0.00	43.70	1	15,270	0.01%
2021/10/08	1	45.20	1	46.45	45.20	0	15,779	0.00%
2021/10/07	2	46.23	6	46.34	46.10	-4	15,972	-0.03%
2021/10/06	1	44.95	1	46.15	44.95	0	16,352	0.00%
2021/10/05	1	46.00	1	46.40	46.45	0	16,496	0.00%
2021/10/04	2	45.63	2	45.15	44.90	0	16,513	0.00%
2021/10/01	11.6	46.22	0	0.00	46.10	11.6	16,612	0.07%
2021/09/30	8.5	47.96	1	48.20	47.70	7.5	16,782	0.04%
2021/09/29	14.3	47.72	0	0.00	47.55	14.3	16,754	0.09%
2021/09/28	0	50.70	1	50.70	50.50	-1	16,683	-0.01%
2021/09/27	1	52.00	0	0.00	51.60	1	16,736	0.01%
2021/09/24	1.2	51.98	1	51.40	52.10	0.2	16,784	0.00%
2021/09/23	2.1	51.91	0	0.00	51.80	2.1	16,730	0.01%
2021/09/22	53	52.03	3	52.73	52.50	50	16,601	0.30%
2021/09/17	1.2	53.59	0	0.00	53.30	1.2	16,502	0.01%
2021/09/16	8.1	53.14	1	53.30	53.20	7.1	16,407	0.04%
2021/09/15	4.1	54.38	36	54.46	54.90	-31.9	16,242	-0.20%
2021/09/14	7	55.63	1	55.70	55.20	6	16,241	0.04%
2021/09/13	6	55.42	11	56.17	55.60	-5	16,251	-0.03%
2021/09/10	3.4	55.75	8.1	56.56	57.00	-4.7	16,254	-0.03%
2021/09/09	11	54.53	26	54.45	54.90	-15	16,218	-0.09%
2021/09/08	8.9	54.39	5	54.72	53.60	3.9	16,168	0.02%
2021/09/07	50.1	56.83	16	56.70	56.90	34.1	16,026	0.21%
2021/09/06	16.7	59.44	83	59.47	59.00	-66.4	15,808	-0.42%
2021/09/03	40.1	58.77	14.4	59.61	60.90	25.7	15,565	0.17%
2021/09/02	8.2	58.16	28	58.96	57.10	-19.8	15,242	-0.13%
2021/09/01	69.1	60.10	44	59.65	59.80	25.1	15,195	0.16%
2021/08/31	37.2	58.08	34.2	58.24	58.80	3	15,020	0.02%
2021/08/30	55.1	57.62	64	58.21	58.10	-8.9	14,967	-0.06%
2021/08/27	52.1	57.72	12	57.39	56.60	40.1	14,812	0.27%
2021/08/26	26	56.48	8	56.24	56.50	18	14,355	0.13%
2021/08/25	30	56.26	17	55.96	55.30	13	14,292	0.09%
2021/08/24	10	55.34	8	55.30	55.30	2	14,183	0.01%
2021/08/23	9	55.17	7	54.90	55.60	2	14,114	0.01%
2021/08/20	7	54.26	25	54.56	53.50	-18	14,033	-0.13%
2021/08/19	5	54.78	13	54.98	54.00	-8	13,916	-0.06%
2021/08/18	12	52.77	15	52.41	55.20	-3	13,872	-0.02%
2021/08/17	6	51.97	13	53.02	51.50	-7	13,745	-0.05%
2021/08/16	30.1	54.19	5	54.44	53.90	25.1	13,497	0.19%
2021/08/13	21	57.03	16.1	57.31	56.40	4.9	13,206	0.04%
2021/08/12	21	56.27	46.1	56.95	57.30	-25.1	12,622	-0.20%
2021/08/11	48.1	55.86	44	55.42	54.00	4.1	11,454	0.04%
2021/08/10	13	53.24	10	53.57	54.00	3	10,213	0.03%
2021/08/09	15	54.59	13	54.95	54.20	2	10,159	0.02%
2021/08/06	39.2	56.73	10	57.14	56.20	29.2	10,026	0.29%
2021/08/05	34	58.37	36.1	58.19	59.20	-2.1	9,673	-0.02%
2021/08/04	9	56.44	22	56.51	56.80	-13	9,365	-0.14%
2021/08/03	25	55.43	30.2	54.72	56.20	-5.2	9,201	-0.06%
2021/08/02	3	53.30	0.2	53.40	53.00	2.8	8,902	0.03%
2021/07/30	16	53.12	8	53.26	53.30	8	8,827	0.09%
2021/07/29	2	51.80	1	51.60	51.80	1	8,735	0.01%
2021/07/28	6	50.08	71	49.66	50.80	-65	8,793	-0.74%
2021/07/27	31	52.00	2	52.15	51.50	29	8,871	0.33%
2021/07/26	31.1	52.75	5	52.58	52.80	26.1	8,887	0.29%
2021/07/23	6	51.33	0	0.00	50.70	6	9,021	0.07%
2021/07/22	6	51.55	2	52.10	51.50	4	9,177	0.04%
2021/07/21	10	51.03	0	0.00	51.60	10	9,119	0.11%
2021/07/20	1	52.00	6	51.28	50.50	-5	9,067	-0.06%
2021/07/19	20.1	53.75	1	53.70	53.30	19.1	8,878	0.22%
2021/07/16	21	54.11	12	54.89	55.20	9	9,090	0.10%
2021/07/15	8	53.93	5	53.94	54.30	3	9,320	0.03%
2021/07/14	3	51.63	74	51.83	52.60	-71	9,389	-0.76%
2021/07/13	65	51.83	15	53.09	51.60	50	9,269	0.54%
2021/07/12	3	50.93	3.1	50.70	51.00	-0.1	9,017	0.00%
2021/07/09	1.1	49.43	3	50.27	49.75	-1.9	8,937	-0.02%
2021/07/08	14.1	50.31	1	50.10	50.10	13.1	9,061	0.14%
2021/07/07	5	50.88	8	51.19	51.20	-3	9,058	-0.03%
2021/07/06	7	48.85	10	49.00	48.80	-3	8,977	-0.03%
2021/07/05	3	49.15	3	49.15	49.25	0	9,205	0.00%
2021/07/02	1	47.80	0	0.00	47.55	1	9,422	0.01%
2021/06/29	0	0.00	2	47.05	47.10	-2	9,631	-0.02%
2021/06/28	1	47.70	3	47.83	47.80	-2	9,965	-0.02%
2021/06/25	2	47.83	0	0.00	47.55	2	10,123	0.02%
2021/06/24	9	48.32	0	0.00	48.20	9	10,326	0.09%
2021/06/23	10	47.40	0	0.00	47.80	10	10,547	0.09%
2021/06/22	0	0.00	15	47.03	47.10	-15	10,673	-0.14%
2021/06/21	3	47.25	4	47.40	47.15	-1	10,830	-0.01%
2021/06/18	1	48.90	15	49.83	48.25	-14	11,158	-0.13%
2021/06/17	0	0.00	9	48.79	49.65	-9	11,326	-0.08%
2021/06/16	1	48.70	1.1	49.21	48.65	-0.1	11,718	0.00%
2021/06/15	0	0.00	1	48.70	48.50	-1	12,590	-0.01%
2021/06/11	0	0.00	2	48.10	48.10	-2	13,633	-0.01%
2021/06/10	1	47.75	0	0.00	48.10	1	13,816	0.01%
2021/06/09	15	48.19	21	48.46	47.85	-6	14,069	-0.04%
2021/06/08	9	48.38	18	48.29	49.00	-9	14,010	-0.06%
2021/06/07	1	45.95	13	46.24	46.15	-12	13,821	-0.09%
2021/06/04	7	45.30	1	45.30	45.20	6	13,751	0.04%
2021/06/03	3	46.80	0	0.00	46.45	3	13,755	0.02%
2021/06/02	0	0.00	5	46.39	47.05	-5	13,713	-0.04%
2021/06/01	0	0.00	4	46.23	45.70	-4	13,645	-0.03%
2021/05/31	10	45.75	4	45.59	45.55	6	13,783	0.04%
2021/05/28	3	45.08	2	44.90	44.95	1	13,867	0.01%
2021/05/27	5	44.45	2	43.95	44.35	3	13,998	0.02%
2021/05/26	2	45.50	0	0.00	44.25	2	14,215	0.01%
2021/05/25	11	44.31	5	43.89	44.95	6	14,463	0.04%
2021/05/24	0	0.00	0	42.60	42.80	0	14,493	0.00%
2021/05/20	6	42.39	0	0.00	41.70	6	14,780	0.04%
2021/05/19	3	42.18	0	0.00	42.30	3	14,983	0.02%
2021/05/18	30	41.31	30	41.51	42.55	0	15,159	0.00%
2021/05/17	6	39.17	4.1	39.89	39.65	1.9	15,295	0.01%
2021/05/14	5	43.35	3.3	43.47	42.35	1.7	15,213	0.01%
2021/05/13	0	0.00	5.9	42.20	42.50	-5.9	15,101	-0.04%
2021/05/12	13	41.75	5	40.74	41.65	8	14,970	0.05%
2021/05/11	6	41.83	57	41.82	41.80	-51	14,889	-0.34%
2021/05/10	5	44.82	14.5	45.10	44.85	-9.5	14,764	-0.06%
2021/05/07	2	45.15	0	45.90	45.90	2	14,805	0.01%
2021/05/06	0	0.00	1	43.65	43.90	-1	14,811	-0.01%
2021/05/05	10	44.80	2	45.30	43.90	8	14,819	0.05%
2021/05/04	0	0.00	59	45.73	45.00	-59	14,918	-0.40%
2021/05/03	6.2	47.27	7	46.89	46.30	-0.8	14,913	-0.01%
2021/04/29	5	48.08	8	48.39	47.70	-3	14,963	-0.02%
2021/04/28	12	50.32	21	50.31	50.30	-9	14,973	-0.06%
2021/04/27	64	49.20	2	49.13	48.85	62	15,031	0.41%
2021/04/26	12	48.96	0	0.00	48.80	12	15,380	0.08%
2021/04/23	3	47.95	10	46.95	48.00	-7	15,402	-0.05%
2021/04/22	14.1	50.13	14.1	49.84	47.30	0	15,496	0.00%
2021/04/21	29	49.38	27	49.20	49.70	2	15,210	0.01%
2021/04/20	1	47.35	29	47.46	47.50	-28	14,944	-0.19%
2021/04/19	15	46.75	0	0.00	46.70	15	15,115	0.10%
2021/04/16	5	46.59	57	46.49	46.65	-52	15,137	-0.34%
2021/04/15	72	45.17	0	0.00	45.25	72	15,095	0.48%
2021/04/14	6	45.04	21	44.76	44.75	-15	15,118	-0.10%
2021/04/13	2	46.35	46	46.88	45.70	-44	15,079	-0.29%
2021/04/12	2	47.68	4	47.14	46.90	-2	14,988	-0.01%
2021/04/09	13	47.44	13	47.16	46.85	0	14,866	0.00%
2021/04/08	28	45.69	106	46.66	47.50	-78	14,645	-0.53%	大賣/
2021/04/07	119	45.53	7.5	45.51	45.30	111.5	14,326	0.78%	大買/鉅額交易
2021/04/06	9	45.09	12	45.26	45.30	-3	14,332	-0.02%
2021/04/01	1	43.70	8	44.33	44.20	-7	14,267	-0.05%
2021/03/31	31	45.52	21	44.95	44.25	10	14,237	0.07%
2021/03/30	4.3	44.86	3	44.58	44.90	1.3	13,925	0.01%
2021/03/29	43	44.55	30	44.45	44.15	13	13,837	0.09%
2021/03/26	0	0.00	5	44.65	44.65	-5	13,744	-0.04%
2021/03/25	2	43.15	5	43.28	43.30	-3	13,609	-0.02%
2021/03/24	27	44.07	0	0.00	43.05	27	13,697	0.20%
2021/03/23	11	44.40	8	44.31	44.10	3	13,653	0.02%
2021/03/22	10	42.95	10	42.94	42.95	0	13,468	0.00%
2021/03/19	38	43.34	10	43.69	43.50	28	13,552	0.21%
2021/03/18	84.3	42.83	40	42.98	43.75	44.3	13,281	0.33%
2021/03/17	22	40.37	38.4	39.87	40.65	-16.4	12,769	-0.13%
2021/03/16	3	38.47	22	38.18	38.60	-19	11,893	-0.16%
2021/03/15	31	38.58	8	38.52	38.20	23	11,979	0.19%
2021/03/12	6	36.95	2	37.03	37.40	4	11,844	0.03%
2021/03/11	2	36.58	151	36.42	36.80	-149	12,524	-1.19%	大賣/鉅額交易
2021/03/10	20	36.50	0	0.00	36.50	20	13,196	0.15%
2021/03/09	32	36.68	3	36.47	36.65	29	13,568	0.21%
2021/03/08	0	0.00	2	37.50	36.70	-2	13,606	-0.01%
2021/03/05	56	37.26	1	37.35	37.10	55	13,632	0.40%
2021/03/04	3	37.68	1	38.35	37.35	2	13,696	0.01%
2021/03/03	2	37.63	53	37.27	37.75	-51	13,544	-0.38%
2021/03/02	55	38.31	55	38.33	37.30	0	13,437	0.00%
2021/02/26	56	37.79	2	37.50	37.70	54	13,320	0.41%
2021/02/25	50	37.60	18	38.04	38.95	32	13,274	0.24%
2021/02/24	1.3	37.04	8	37.29	37.00	-6.7	13,110	-0.05%
2021/02/23	6	36.61	0	0.00	36.50	6	12,989	0.05%
2021/02/22	6	37.52	2	37.50	37.25	4	12,899	0.03%
2021/02/19	6	36.87	5	37.06	37.35	1	12,757	0.01%
2021/02/17	1	35.65	3	35.43	35.25	-2	12,409	-0.02%
2021/02/05	3	34.67	8	34.61	34.35	-5	12,224	-0.04%
2021/02/04	1	34.00	0	0.00	34.00	1	12,219	0.01%
2021/02/03	1	34.35	50	34.40	34.35	-49	12,306	-0.40%
2021/02/02	52	34.80	3	34.30	34.70	49	12,344	0.40%
2021/02/01	1	33.80	2	33.13	33.65	-1	12,206	-0.01%
2021/01/29	5	33.74	14	34.38	33.65	-9	12,151	-0.07%
2021/01/28	2	34.55	6	34.62	34.50	-4	12,056	-0.03%
2021/01/27	2	35.33	2	35.65	35.25	0	11,987	0.00%
2021/01/26	4	35.16	4	35.19	35.00	0	11,917	0.00%
2021/01/25	3	36.37	2	36.75	36.30	1	11,730	0.01%
2021/01/22	19	36.96	53	37.15	37.25	-34	11,588	-0.29%
2021/01/21	66	37.09	15	36.81	37.10	51	11,389	0.45%
2021/01/20	17	35.92	9	36.77	35.70	8	11,107	0.07%
2021/01/19	8	37.19	12	37.32	37.05	-4	10,777	-0.04%
2021/01/18	8	36.12	5	36.06	36.35	3	10,311	0.03%
2021/01/15	7	35.93	14	35.98	35.55	-7	10,167	-0.07%
2021/01/14	6	36.33	1	36.30	36.30	5	9,987	0.05%
2021/01/13	1	36.25	19	36.35	36.40	-18	9,871	-0.18%
2021/01/12	19	36.14	11	36.40	35.80	8	9,708	0.08%
2021/01/11	0	0.00	5	35.52	35.65	-5	9,181	-0.05%
2021/01/08	1	35.40	5	35.60	35.10	-4	9,041	-0.04%
2021/01/07	0.1	35.20	2	35.15	35.25	-1.9	8,917	-0.02%
2021/01/06	7	35.06	4	34.91	34.45	3	8,790	0.03%
2021/01/05	2	34.20	4	34.71	34.85	-2	8,607	-0.02%
2021/01/04	0	0.00	2.6	34.50	34.70	-2.6	8,560	-0.03%
2020/12/31	0	0.00	0.3	34.72	34.35	-0.3	8,526	0.00%
2020/12/29	3	34.72	1	35.00	35.00	2	8,439	0.02%
2020/12/28	0	0.00	5	34.60	34.50	-5	8,260	-0.06%
2020/12/25	2	34.40	11	34.35	34.40	-9	8,197	-0.11%
2020/12/24	15.5	33.66	0	0.00	34.05	15.5	8,103	0.19%
2020/12/23	5	33.60	52	33.36	33.50	-47	8,069	-0.58%
2020/12/22	53	34.43	1	34.70	33.50	52	8,055	0.65%
2020/12/21	6.1	33.92	41	34.34	34.35	-34.9	7,954	-0.44%
2020/12/18	6	34.82	5	34.51	34.70	1	7,861	0.01%
2020/12/17	31	34.41	55	34.81	34.95	-24	7,605	-0.32%
2020/12/16	54	35.31	0.1	35.30	34.55	53.9	7,451	0.72%
2020/12/15	13	35.39	11	35.57	34.65	2	7,247	0.03%
2020/12/14	12	36.81	64	36.75	36.60	-52	6,932	-0.75%
2020/12/11	64	36.63	16	36.83	37.15	48	6,728	0.71%
2020/12/10	3	36.70	24	36.87	36.75	-21	6,262	-0.34%
2020/12/09	3	36.98	4	36.80	37.05	-1	6,067	-0.02%
2020/12/08	4	36.09	7	36.01	36.25	-3	5,772	-0.05%
2020/12/07	29	37.34	52	37.31	36.50	-23	5,536	-0.42%
2020/12/04	39	35.07	59	34.95	35.70	-20	4,719	-0.42%
2020/12/03	50.1	33.45	26	33.28	33.20	24.1	3,957	0.61%
2020/12/02	0	0.00	5	32.38	32.30	-5	3,599	-0.14%
2020/12/01	2.1	32.03	3	32.08	32.00	-0.9	3,505	-0.03%
2020/11/30	1	31.90	0	0.00	31.85	1	3,431	0.03%
2020/11/27	0.1	31.45	1	31.30	31.25	-0.9	3,315	-0.03%
2020/11/26	0	0.00	2	31.30	31.50	-2	3,295	-0.06%
2020/11/25	5.1	31.32	9	31.17	31.20	-3.9	3,292	-0.12%
2020/11/24	21	31.98	3	31.83	31.65	18	3,235	0.56%
2020/11/23	9.2	31.51	22	31.54	31.95	-12.8	3,045	-0.42%
2020/11/20	5.1	30.16	5	30.20	30.20	0.1	2,843	0.00%
2020/11/19	1	30.45	0	0.00	30.35	1	2,834	0.04%
2020/11/18	2	30.45	6	30.45	30.45	-4	2,811	-0.14%
2020/11/17	1	30.25	2	30.40	30.05	-1	2,786	-0.04%
2020/11/16	8.1	30.00	1	29.95	30.00	7.1	2,838	0.25%
2020/11/13	3.4	29.64	2	29.15	29.50	1.4	2,841	0.05%
2020/11/12	4.2	29.59	2	29.35	29.30	2.2	2,825	0.08%
2020/11/11	0.1	29.95	2	29.98	30.00	-1.9	2,791	-0.07%
2020/11/10	10.4	29.92	10	29.87	29.85	0.4	2,697	0.01%
2020/11/09	2	29.30	33	29.25	29.30	-31	2,667	-1.16%
2020/11/06	46	28.87	3	28.85	28.90	43	2,688	1.60%
2020/11/05	7	28.74	0	0.00	28.75	7	2,712	0.26%
2020/11/04	0	0.00	3	28.70	28.85	-3	2,722	-0.11%
2020/11/03	0	0.00	3.4	28.64	28.65	-3.4	2,729	-0.13%
2020/11/02	1	28.05	0	0.00	28.05	1	2,762	0.04%
2020/10/30	3.4	28.29	0	0.00	28.15	3.4	2,794	0.12%
2020/10/29	1	28.45	0	0.00	28.40	1	2,774	0.04%
2020/10/26	5	29.20	0	0.00	29.10	5	2,885	0.17%
2020/10/23	0	0.00	1	29.30	29.35	-1	2,911	-0.03%
2020/10/21	1	29.00	0	0.00	29.10	1	2,991	0.03%
2020/10/20	0	0.00	1	29.25	29.15	-1	3,036	-0.03%
2020/10/19	0	0.00	1	28.95	28.75	-1	3,026	-0.03%
2020/10/16	1	29.10	0	0.00	28.85	1	3,060	0.03%
2020/10/15	1	29.00	0	0.00	29.05	1	3,078	0.03%
2020/10/14	0	0.00	3	29.18	29.15	-3	3,108	-0.10%
2020/10/13	1	28.85	2	28.85	28.90	-1	3,134	-0.03%
2020/10/06	2	28.80	1	28.75	28.75	1	3,276	0.03%
2020/10/05	1	28.50	0	0.00	28.40	1	3,325	0.03%
2020/09/30	1	28.60	3	28.35	28.55	-2	3,383	-0.06%
2020/09/29	0	0.00	2	28.28	28.30	-2	3,453	-0.06%
2020/09/28	3	27.70	1	27.55	28.30	2	3,589	0.06%
2020/09/25	2	27.43	4	27.25	27.25	-2	3,869	-0.05%
2020/09/24	2	28.20	6	28.09	28.05	-4	4,006	-0.10%
2020/09/23	7	28.69	0	0.00	28.55	7	4,036	0.17%
2020/09/21	4	29.50	0	0.00	29.45	4	4,412	0.09%
2020/09/18	0	0.00	13	29.90	29.90	-13	4,444	-0.29%
2020/09/17	1	30.00	0	0.00	29.90	1	4,521	0.02%
2020/09/16	0	0.00	5	29.50	29.50	-5	4,532	-0.11%
2020/09/15	6	29.65	0	0.00	29.65	6	4,594	0.13%
2020/09/14	0	0.00	3	29.12	29.50	-3	4,750	-0.06%
2020/09/11	10	28.72	0	0.00	28.55	10	4,866	0.21%
2020/09/10	4	28.99	0	0.00	28.95	4	4,959	0.08%
2020/09/09	3	28.97	6	29.15	29.30	-3	5,069	-0.06%
2020/09/07	2	29.25	10	29.55	29.30	-8	5,260	-0.15%
2020/09/03	5	29.45	0	0.00	29.35	5	5,531	0.09%
2020/09/02	10	29.20	2	29.45	29.40	8	5,595	0.14%
2020/08/31	3	29.12	0	0.00	29.10	3	5,780	0.05%
2020/08/27	3	29.85	0	0.00	29.65	3	6,192	0.05%
2020/08/21	2	29.33	0	0.00	29.25	2	7,034	0.03%
2020/08/20	9	29.73	0	0.00	29.10	9	7,055	0.13%
2020/08/19	3	30.98	1	30.60	30.60	2	7,002	0.03%
2020/08/18	2	31.65	1	31.55	31.45	1	6,951	0.01%
2020/08/13	8	32.33	10	32.50	31.85	-2	7,177	-0.03%
2020/08/12	0	0.00	1	32.40	32.15	-1	7,191	-0.01%
2020/08/06	0	0.00	1	32.50	32.20	-1	7,384	-0.01%
2020/08/05	0	0.00	12	32.58	32.55	-12	7,428	-0.16%
2020/08/03	1	32.00	6	32.04	31.95	-5	7,742	-0.06%
2020/07/31	0	0.00	5	32.15	31.90	-5	8,030	-0.06%
2020/07/30	2	32.05	2	32.20	32.00	0	8,114	0.00%
2020/07/29	1	31.05	1	30.80	31.15	0	8,296	0.00%
2020/07/28	8	30.56	9	30.91	30.35	-1	8,465	-0.01%
2020/07/27	4	31.48	2	31.10	31.20	2	8,491	0.02%
2020/07/24	8	31.50	0	0.00	31.45	8	8,488	0.09%
2020/07/23	7	32.37	1	32.30	32.35	6	8,495	0.07%
2020/07/22	2	32.43	2	32.50	32.65	0	8,636	0.00%
2020/07/21	1	32.00	0	0.00	32.00	1	8,655	0.01%
2020/07/20	2	31.50	0	0.00	31.65	2	8,689	0.02%
2020/07/17	0	0.00	1	32.10	31.75	-1	8,692	-0.01%
2020/07/16	0	0.00	6	32.20	32.15	-6	8,729	-0.07%
2020/07/15	1	32.55	7	32.56	32.30	-6	8,733	-0.07%
2020/07/14	6	32.31	0	0.00	32.25	6	8,813	0.07%
2020/07/13	0	0.00	1	32.70	32.80	-1	8,851	-0.01%
2020/07/10	2	32.38	1	32.15	32.00	1	8,986	0.01%
2020/07/09	4	33.49	2	33.45	32.90	2	8,967	0.02%
2020/07/08	2	33.23	0	0.00	33.30	2	8,993	0.02%
2020/07/07	1	34.40	10	33.76	33.65	-9	9,043	-0.10%
2020/07/06	9	34.28	21	34.61	34.00	-12	9,022	-0.13%
2020/07/03	2	33.28	15	33.35	33.40	-13	8,798	-0.15%
2020/07/02	4	32.19	1	31.90	32.40	3	8,730	0.03%
2020/07/01	16	31.89	1	31.70	31.60	15	8,715	0.17%
2020/06/30	3	33.82	9	33.74	33.80	-6	8,505	-0.07%
2020/06/29	0.1	33.45	5	33.46	33.50	-4.9	8,367	-0.06%
2020/06/24	3	33.45	1	33.70	33.55	2	8,360	0.02%
2020/06/23	2	34.18	1	34.00	33.85	1	8,358	0.01%
2020/06/22	15	34.33	27	34.39	34.20	-12	8,367	-0.14%
2020/06/19	12	34.65	21	34.70	34.80	-9	8,473	-0.11%
2020/06/18	0	0.00	40	34.17	34.50	-40	8,355	-0.48%
2020/06/17	2	33.85	5	34.15	33.75	-3	8,233	-0.04%
2020/06/16	2	32.95	15	33.49	33.60	-13	8,204	-0.16%
2020/06/15	7	32.95	26	33.05	32.55	-19	8,277	-0.23%
2020/06/12	23	32.98	12	33.15	33.25	11	8,262	0.13%
2020/06/11	2	33.83	23	33.91	33.45	-21	8,238	-0.25%
2020/06/10	3	33.12	19	33.40	33.35	-16	8,093	-0.20%
2020/06/09	1	33.20	4	33.29	33.10	-3	8,205	-0.04%
2020/06/08	1	33.70	15	33.59	33.65	-14	8,314	-0.17%
2020/06/05	1	33.40	10	33.44	33.35	-9	8,602	-0.10%
2020/06/04	27	33.08	12	32.87	32.90	15	8,829	0.17%
2020/06/03	22	33.18	8	33.36	33.25	14	8,871	0.16%
2020/06/02	164	34.42	29	34.12	34.05	135	8,641	1.56%	大買/鉅額交易
2020/06/01	0	0.00	2	31.83	32.15	-2	8,011	-0.02%
2020/05/29	1	31.30	0	0.00	30.90	1	7,960	0.01%
2020/05/28	7	31.49	36	31.07	30.90	-29	7,960	-0.36%
2020/05/27	23	31.64	7	31.59	31.55	16	7,943	0.20%
2020/05/26	3	31.43	0	0.00	31.35	3	7,928	0.04%
2020/05/25	2	30.78	22	31.36	31.50	-20	7,894	-0.25%
2020/05/22	7	31.79	1	31.85	31.40	6	7,883	0.08%
2020/05/21	12	31.91	31	32.04	32.05	-19	7,858	-0.24%
2020/05/19	10.1	30.60	0	0.00	30.45	10.1	7,691	0.13%
2020/05/15	3	31.00	10.5	31.51	30.80	-7.5	7,614	-0.10%
2020/05/14	0	0.00	1	32.15	31.15	-1	7,541	-0.01%
2020/05/13	2	32.40	0	0.00	32.40	2	7,448	0.03%
2020/05/12	7	32.34	5	32.40	32.30	2	7,429	0.03%
2020/05/11	26	32.85	15	32.93	32.55	11	7,377	0.15%
2020/05/08	27	32.18	3	32.15	32.20	24	7,245	0.33%
2020/05/07	8	32.33	20	31.88	31.60	-12	7,055	-0.17%
2020/05/06	3	31.60	23	31.53	31.75	-20	6,778	-0.30%
2020/05/05	24	31.80	0	0.00	32.00	24	6,687	0.36%
2020/05/04	7	31.01	10	31.23	31.50	-3	6,462	-0.05%
2020/04/30	5	30.60	6	30.67	30.70	-1	6,301	-0.02%
2020/04/28	9	30.10	10	30.15	30.10	-1	6,275	-0.02%
2020/04/27	27	30.17	19	30.34	30.35	8	6,328	0.13%
2020/04/24	17	29.48	5	29.39	29.30	12	6,208	0.19%
2020/04/22	2	28.20	0	0.00	28.80	2	6,075	0.03%
2020/04/21	7	29.16	20	28.75	28.60	-13	6,050	-0.21%
2020/04/20	1	29.15	5	29.48	29.30	-4	5,994	-0.07%
2020/04/17	0	0.00	2	29.48	29.00	-2	5,936	-0.03%
2020/04/16	3	29.33	2	29.40	29.25	1	5,879	0.02%
2020/04/15	6	29.23	5	29.41	29.60	1	5,868	0.02%
2020/04/14	3	28.47	1	28.30	28.55	2	5,710	0.04%
2020/04/13	2	27.75	0	0.00	27.90	2	5,703	0.04%
2020/04/10	16	28.47	2	28.55	28.45	14	5,665	0.25%
2020/04/09	0	0.00	2	28.65	29.25	-2	5,567	-0.04%
2020/04/08	1	28.40	1	28.35	28.35	0	5,455	0.00%
2020/04/07	0	0.00	13	27.57	27.55	-13	5,460	-0.24%
2020/04/06	12	26.63	0	0.00	26.75	12	5,338	0.22%
2020/03/31	2	26.95	2	26.75	26.60	0	5,317	0.00%
2020/03/30	0	0.00	11	26.56	26.60	-11	5,286	-0.21%
2020/03/27	10	26.15	1	26.80	26.15	9	5,279	0.17%
2020/03/26	2	26.63	2	26.93	26.60	0	5,191	0.00%
2020/03/25	4	26.75	10	26.75	26.55	-6	5,159	-0.12%
2020/03/24	25	26.14	0	0.00	25.80	25	5,009	0.50%
2020/03/23	5	25.25	1	25.25	25.20	4	4,975	0.08%
2020/03/20	4	25.59	10	25.78	25.95	-6	5,061	-0.12%
2020/03/19	9	24.31	7	24.13	24.30	2	4,986	0.04%
2020/03/18	0	0.00	3	25.88	25.00	-3	4,972	-0.06%
2020/03/17	0	0.00	2	25.55	25.45	-2	4,949	-0.04%
2020/03/16	3	26.92	2	26.53	25.50	1	4,935	0.02%
2020/03/13	16	26.01	22	25.83	26.95	-6	4,851	-0.12%
2020/03/12	16	28.66	12	28.65	28.10	4	4,697	0.09%
2020/03/11	29	31.16	2	31.05	29.80	27	4,571	0.59%
2020/03/10	3	30.87	33	30.98	32.50	-30	4,266	-0.70%
2020/03/09	3	31.17	5	31.05	30.70	-2	4,076	-0.05%
2020/03/05	0	0.00	5	30.10	30.10	-5	3,952	-0.13%
2020/03/04	3	29.37	0	0.00	29.40	3	4,006	0.07%
2020/03/03	0	0.00	3	29.93	30.00	-3	4,069	-0.07%
2020/03/02	10	28.72	0	0.00	29.15	10	4,070	0.25%
2020/02/27	6	29.52	0.3	29.45	29.45	5.7	4,078	0.14%
2020/02/25	0	0.00	2	30.40	30.65	-2	4,183	-0.05%
2020/02/24	1	31.00	1	31.00	31.00	0	4,323	0.00%
2020/02/20	1	31.25	0	0.00	31.25	1	4,427	0.02%
2020/02/18	0	0.00	3	31.23	31.25	-3	4,850	-0.06%
2020/02/14	0	0.00	2	30.90	31.05	-2	5,331	-0.04%
2020/02/12	1	30.65	0	0.00	30.75	1	6,180	0.02%
2020/02/10	2	29.83	0	0.00	30.00	2	7,657	0.03%
2020/02/07	0	30.00	1	30.15	30.00	-1	7,673	-0.01%
2020/02/06	1	30.15	0	0.00	30.60	1	7,685	0.01%
2020/02/05	0	0.00	1	30.00	29.70	-1	7,674	-0.01%
2020/02/04	2	29.48	1	29.45	29.55	1	7,664	0.01%
2020/02/03	6	28.36	1	27.80	28.90	5	7,674	0.07%
2020/01/31	3	30.25	0	0.00	30.00	3	7,640	0.04%
2020/01/30	2	30.48	0	0.00	29.95	2	7,627	0.03%
2020/01/20	2	33.35	0	0.00	33.25	2	7,551	0.03%
2020/01/16	2	33.90	0	0.00	33.85	2	7,616	0.03%
2020/01/14	12	34.30	12	34.13	34.15	0	7,714	0.00%
2020/01/13	1	34.15	2	34.15	34.15	-1	7,759	-0.01%
2020/01/10	0	0.00	3	33.75	34.00	-3	7,806	-0.04%
2020/01/09	1	34.10	3	34.07	34.25	-2	7,821	-0.03%
2020/01/07	1	32.70	1	32.90	32.70	0	7,993	0.00%
2020/01/06	2	33.70	0	0.00	33.40	2	8,007	0.02%
2020/01/03	3	34.18	1.3	34.63	34.20	1.7	8,018	0.02%
2019/12/31	5	34.55	0	0.00	34.25	5	8,043	0.06%
2019/12/27	0	0.00	3	34.97	35.30	-3	7,972	-0.04%
2019/12/26	1	34.30	0	0.00	34.40	1	7,974	0.01%
2019/12/25	3	34.57	2	34.60	34.75	1	8,056	0.01%
2019/12/18	2	35.90	0	0.00	35.90	2	8,293	0.02%
2019/12/17	2.5	36.21	6	36.46	36.25	-3.5	8,288	-0.04%
2019/12/13	0	0.00	1.5	35.72	35.30	-1.5	8,241	-0.02%
2019/12/12	2	35.60	0	0.00	35.85	2	8,124	0.02%
2019/12/11	1	35.65	0	0.00	35.45	1	8,152	0.01%
2019/12/10	0	0.00	5	35.25	35.15	-5	8,208	-0.06%
2019/12/09	2	35.20	4	35.25	35.15	-2	8,308	-0.02%
2019/12/06	0	0.00	1	34.85	34.85	-1	8,344	-0.01%
2019/12/05	9	34.97	5	35.20	35.20	4	8,441	0.05%
2019/12/02	3	33.82	4	33.50	34.00	-1	8,711	-0.01%
2019/11/29	2	34.60	1	34.10	34.25	1	8,695	0.01%
2019/11/28	2	35.85	0	0.00	35.20	2	8,632	0.02%
2019/11/25	8	35.55	0	0.00	35.65	8	8,679	0.09%
2019/11/22	2	35.15	2.8	35.17	35.15	-0.8	8,752	-0.01%
2019/11/21	0	0.00	2	35.95	36.00	-2	8,769	-0.02%
2019/11/20	1	36.85	0	0.00	36.95	1	8,683	0.01%
2019/11/19	0	0.00	4	36.75	37.10	-4	8,699	-0.05%
2019/11/18	6	36.25	6	36.75	36.75	0	8,677	0.00%
2019/11/15	124	37.77	124	36.69	36.25	0	8,639	0.00%	大買/大賣/
2019/11/14	12.2	36.43	21	36.57	36.70	-8.8	8,431	-0.10%
2019/11/13	51	38.55	29	38.00	37.80	22	8,297	0.27%
2019/11/12	58	37.54	62	37.92	38.00	-4	8,142	-0.05%
2019/11/11	33	36.19	14.5	35.87	35.95	18.5	7,823	0.24%
2019/11/08	26.4	34.64	33	35.44	35.80	-6.6	7,792	-0.08%
2019/11/07	3	32.52	10	32.79	33.40	-7	7,242	-0.10%
2019/11/06	1	30.50	5	30.30	30.40	-4	6,951	-0.06%
2019/11/05	2	30.75	1	30.45	30.50	1	7,313	0.01%
2019/11/04	0	0.00	3	30.80	30.80	-3	7,415	-0.04%
2019/11/01	1	29.75	0	0.00	30.55	1	7,566	0.01%
2019/10/30	1	30.40	18	30.74	30.65	-17	7,713	-0.22%
2019/10/28	12	30.80	0	0.00	30.70	12	7,960	0.15%
2019/10/25	7	31.20	0	0.00	31.20	7	8,022	0.09%
2019/10/24	0	0.00	2	31.50	31.70	-2	8,071	-0.02%
2019/10/23	12	31.05	0	0.00	31.45	12	8,127	0.15%
2019/10/22	1	30.80	0	0.00	30.75	1	8,168	0.01%
2019/10/21	0	0.00	15	31.17	31.00	-15	8,206	-0.18%
2019/10/18	1	31.15	0	0.00	31.75	1	8,207	0.01%
2019/10/17	0.1	31.25	0	0.00	31.45	0.1	8,213	0.00%
2019/10/16	4	30.63	0	0.00	30.80	4	8,214	0.05%
2019/10/15	3	31.28	18	31.33	30.65	-15	8,252	-0.18%
2019/10/14	5	32.02	0	0.00	31.90	5	8,173	0.06%
2019/10/09	5	32.05	0	0.00	32.30	5	8,148	0.06%
2019/10/08	0	0.00	21	32.50	32.70	-21	8,159	-0.26%
2019/10/04	0	0.00	3	32.45	32.30	-3	8,180	-0.04%
2019/10/03	3	32.45	2	32.45	32.45	1	8,173	0.01%
2019/10/02	14	32.56	5	32.90	32.95	9	8,198	0.11%
2019/10/01	5	31.60	5	32.64	32.95	0	8,163	0.00%
2019/09/27	19	32.36	1	31.55	31.55	18	8,072	0.22%
2019/09/26	0	0.00	10	33.45	33.45	-10	7,933	-0.13%
2019/09/24	1	33.45	0	0.00	33.20	1	7,911	0.01%
2019/09/23	1	33.70	3	33.47	33.45	-2	7,902	-0.03%
2019/09/20	0	0.00	3	33.33	33.40	-3	7,900	-0.04%
2019/09/19	3	32.88	4	33.20	33.10	-1	7,870	-0.01%
2019/09/18	0	0.00	1	33.25	33.30	-1	7,826	-0.01%
2019/09/17	4	33.05	4.5	32.87	32.80	-0.5	7,767	-0.01%
2019/09/16	4	33.50	7	33.49	33.40	-3	7,735	-0.04%
2019/09/12	1	33.90	7	33.80	34.00	-6	7,669	-0.08%
2019/09/11	1	33.10	1.1	33.39	33.45	-0.1	7,566	0.00%
2019/09/10	1	32.20	10	32.60	32.50	-9	7,436	-0.12%
2019/09/09	7	33.40	5	33.44	32.65	2	7,367	0.03%
2019/09/06	3	32.48	3	32.77	32.90	0	7,200	0.00%
2019/09/05	4	32.45	3	32.30	32.50	1	7,044	0.01%
2019/09/04	3	32.07	22	31.98	32.15	-19	6,853	-0.28%
2019/09/03	5	31.32	1	31.15	31.20	4	6,666	0.06%
2019/09/02	0	0.00	7	31.10	31.20	-7	6,637	-0.11%
2019/08/30	10	30.60	10	31.05	30.80	0	6,613	0.00%
2019/08/29	2	30.43	0	0.00	30.70	2	6,570	0.03%
2019/08/28	2	30.20	0	0.00	30.10	2	6,521	0.03%
2019/08/27	3	31.10	0	0.00	30.70	3	6,492	0.05%
2019/08/23	0	0.00	0.3	30.00	30.00	-0.3	6,289	0.00%
2019/08/20	0	0.00	1	30.75	30.60	-1	6,373	-0.02%
2019/08/19	0	0.00	6	30.18	30.15	-6	6,273	-0.10%
2019/08/16	5	30.05	13	29.69	29.60	-8	6,315	-0.13%
2019/08/15	1	29.30	6	29.37	29.40	-5	6,208	-0.08%
2019/08/14	0.2	29.00	5	29.47	29.10	-4.8	6,132	-0.08%
2019/08/13	31.1	29.95	10.1	29.96	29.60	21	6,004	0.35%
2019/08/12	11	30.68	8.7	30.75	31.50	2.3	5,745	0.04%
2019/08/08	0	0.00	12	28.66	28.95	-12	5,320	-0.23%
2019/08/07	28	28.06	23	28.38	27.70	5	5,099	0.10%
2019/08/06	13	28.29	3	28.25	28.25	10	4,788	0.21%
2019/08/05	0	0.00	70	28.27	28.45	-70	4,690	-1.49%
2019/08/02	50	28.13	32.5	27.85	27.80	17.5	4,576	0.38%
2019/08/01	12	28.26	16	28.70	28.80	-4	4,498	-0.09%
2019/07/31	2	28.63	30	28.89	28.65	-28	4,485	-0.62%
2019/07/30	6	28.20	19	28.62	28.20	-13	4,404	-0.30%
2019/07/29	14	28.58	22	28.62	28.65	-8	4,356	-0.18%
2019/07/26	58	28.23	2	28.23	28.20	56	4,290	1.31%
2019/07/25	2	27.95	7	27.59	28.05	-5	4,201	-0.12%
2019/07/24	7	27.28	5	27.50	27.55	2	4,103	0.05%
2019/07/23	1	26.75	3	26.87	26.95	-2	4,053	-0.05%
2019/07/22	3	26.55	1	26.55	26.65	2	3,997	0.05%
2019/07/19	1	26.30	0	0.00	26.05	1	3,961	0.03%
2019/07/17	4.2	26.00	5	26.09	25.90	-0.8	3,955	-0.02%
2019/07/16	5	25.71	0	0.00	25.70	5	3,920	0.13%
2019/07/12	3	25.33	1	25.40	25.30	2	3,958	0.05%
2019/07/11	4.2	25.25	2	25.05	25.55	2.2	3,970	0.05%
2019/07/10	1	25.00	5	24.95	25.00	-4	3,965	-0.10%
2019/07/08	5	24.50	4	24.80	24.90	1	4,155	0.02%
2019/07/05	0	0.00	1	24.50	24.45	-1	4,362	-0.02%
2019/07/03	4	24.51	5	24.55	24.65	-1	4,828	-0.02%
2019/07/02	0	0.00	2	24.60	24.70	-2	5,103	-0.04%
2019/07/01	9	24.38	0	0.00	24.50	9	5,257	0.17%
2019/06/25	0	0.00	3	24.00	23.85	-3	5,463	-0.05%
2019/06/24	5	24.25	0	0.00	24.25	5	5,501	0.09%
2019/06/21	1	24.35	1	24.30	24.30	0	5,719	0.00%
2019/06/20	5	24.19	0	0.00	24.15	5	5,828	0.09%
2019/06/19	1	23.70	0	0.00	23.95	1	6,047	0.02%
2019/06/12	0	0.00	1.1	23.61	23.75	-1.1	7,272	-0.02%
2019/06/06	0	0.00	27	23.90	23.35	-27	7,564	-0.36%
2019/06/05	0	0.00	7	24.29	24.35	-7	7,642	-0.09%
2019/06/04	5	23.90	5	23.80	23.80	0	8,110	0.00%
2019/06/03	18	23.05	1	22.95	23.50	17	8,206	0.21%
2019/05/31	9	23.10	1	23.25	23.30	8	8,267	0.10%
2019/05/30	0	0.00	4	22.66	22.65	-4	8,407	-0.05%
2019/05/29	5	22.35	1	22.50	22.35	4	8,489	0.05%
2019/05/27	8	22.63	0	0.00	22.35	8	8,381	0.10%
2019/05/24	1	23.65	0	0.00	23.50	1	8,241	0.01%
2019/05/23	9	23.61	0	0.00	23.40	9	8,245	0.11%
2019/05/21	5	24.20	6	24.26	24.15	-1	8,123	-0.01%
2019/05/17	52	25.20	1	25.50	24.90	51	8,034	0.63%
2019/05/16	0.5	26.10	0	0.00	26.10	0.5	7,976	0.01%
2019/05/14	0	0.00	2	25.70	26.00	-2	8,024	-0.02%
2019/05/09	50	26.05	0	0.00	25.95	50	7,945	0.63%
2019/05/08	2	26.40	0	0.00	26.45	2	7,903	0.03%
2019/05/07	7	26.93	1	26.95	26.95	6	7,867	0.08%
2019/05/06	1	26.50	0	0.00	26.20	1	7,826	0.01%
2019/05/03	0	0.00	2	27.15	27.35	-2	7,787	-0.03%
2019/05/02	1	26.75	0	0.00	27.10	1	7,744	0.01%
2019/04/30	0	0.00	1	26.40	26.90	-1	7,734	-0.01%
2019/04/29	3	26.42	0	0.00	26.70	3	7,722	0.04%
2019/04/26	3	27.00	1	27.05	27.00	2	7,663	0.03%
2019/04/24	0	0.00	6	27.40	26.85	-6	7,630	-0.08%
2019/04/23	4	26.89	0	0.00	27.35	4	7,597	0.05%
2019/04/22	2	27.10	0	0.00	27.10	2	7,548	0.03%
2019/04/19	0	0.00	1	27.20	27.55	-1	7,499	-0.01%
2019/04/18	10	27.55	10	27.25	26.70	0	7,487	0.00%
2019/04/17	5	27.30	0	0.00	27.40	5	7,426	0.07%
2019/04/16	1	27.40	4	27.50	27.60	-3	7,380	-0.04%
2019/04/15	3	27.50	1	27.60	27.75	2	7,365	0.03%
2019/04/12	0	0.00	1.2	27.53	27.45	-1.2	7,359	-0.02%
2019/04/11	5.4	29.18	5	28.60	28.30	0.4	7,239	0.00%
2019/04/10	0	0.00	1.2	28.99	29.20	-1.2	7,017	-0.02%
2019/04/09	4	29.05	23	28.75	29.05	-19	6,887	-0.28%
2019/04/08	10	28.34	66	27.63	27.90	-56	6,616	-0.85%
2019/04/03	5	27.21	6.5	27.22	27.20	-1.5	6,382	-0.02%
2019/04/02	0	0.00	2	27.00	26.70	-2	6,251	-0.03%
2019/04/01	0	0.00	7	26.85	26.90	-7	6,185	-0.11%
2019/03/28	0	0.00	5	26.20	26.10	-5	6,048	-0.08%
2019/03/27	0	0.00	2.7	26.28	26.45	-2.7	6,038	-0.04%
2019/03/26	9	27.28	8.7	27.12	26.60	0.3	6,024	0.00%
2019/03/25	1	26.85	3	27.08	26.95	-2	5,894	-0.03%
2019/03/22	8	27.30	6	27.09	26.95	2	5,890	0.03%
2019/03/21	103	27.15	12	27.22	26.95	91	5,757	1.58%	大買/
2019/03/20	26	26.12	13	26.29	26.45	13	5,487	0.24%
2019/03/19	10	25.15	8	25.07	25.20	2	5,169	0.04%
2019/03/18	45	24.21	0	0.00	24.50	45	4,987	0.90%
2019/03/15	0	0.00	4	24.40	24.30	-4	4,960	-0.08%
2019/03/14	5	23.96	0	0.00	23.90	5	4,976	0.10%
2019/03/13	2	24.35	1	24.20	24.10	1	4,987	0.02%
2019/03/12	16	24.40	0	0.00	24.20	16	5,001	0.32%
2019/03/11	5	24.45	1	24.50	24.55	4	4,931	0.08%
2019/03/08	14	24.51	6	24.57	24.60	8	5,016	0.16%
2019/03/07	0	0.00	3.1	26.34	26.70	-3.1	4,585	-0.07%
2019/03/06	3.1	25.90	0	0.00	25.90	3.1	4,513	0.07%
2019/03/05	2	26.63	2	26.70	25.95	0	4,473	0.00%
2019/03/04	0.2	26.00	0	0.00	26.15	0.2	4,406	0.00%
2019/02/26	11	25.54	70	25.69	25.50	-59	4,380	-1.35%
2019/02/25	0	0.00	145	25.54	25.65	-145	4,400	-3.30%	大賣/鉅額交易
2019/02/22	0	0.00	28	25.20	25.20	-28	4,471	-0.63%
2019/02/19	0.5	25.50	0	0.00	25.65	0.5	4,860	0.01%
2019/02/18	0	0.00	2	25.65	25.75	-2	4,899	-0.04%
2019/02/15	0.6	25.35	0	0.00	25.40	0.6	4,952	0.01%
2019/02/14	5	25.55	0	0.00	25.50	5	5,080	0.10%
2019/02/13	2	26.10	1	25.65	25.70	1	5,207	0.02%
2019/02/12	15.9	25.31	2	25.40	25.35	13.9	5,280	0.26%
2019/01/30	1	24.85	1	24.80	24.65	0	5,464	0.00%
2019/01/29	3.1	25.29	20	25.33	25.20	-16.9	5,601	-0.30%
2019/01/28	2.1	25.47	0	0.00	25.50	2.1	5,683	0.04%
2019/01/25	1	25.50	2	25.70	25.50	-1	5,897	-0.02%
2019/01/24	1	25.35	0	0.00	25.10	1	6,015	0.02%
2019/01/22	1	24.85	1	24.75	24.75	0	6,241	0.00%
2019/01/17	0	0.00	1	25.20	24.75	-1	6,663	-0.02%
2019/01/16	0	0.00	5	24.95	24.80	-5	6,763	-0.07%
2019/01/10	11	24.20	3	24.05	24.05	8	7,215	0.11%
2019/01/04	7	24.99	3.5	25.07	25.20	3.5	7,669	0.05%
2019/01/02	1	26.10	0	0.00	26.30	1	7,808	0.01%
2018/12/28	0	0.00	1	26.10	26.10	-1	7,853	-0.01%
2018/12/27	3.2	25.34	2	25.40	25.50	1.2	7,899	0.01%
2018/12/26	2	25.60	1	25.10	25.10	1	8,017	0.01%
2018/12/25	5	25.84	0	0.00	25.55	5	8,178	0.06%
2018/12/24	2	25.95	1	26.20	25.95	1	8,384	0.01%
2018/12/22	1	25.55	0	0.00	25.70	1	8,510	0.01%
2018/12/21	2	25.80	2	26.25	26.25	0	8,660	0.00%
2018/12/20	2	26.00	0	0.00	25.70	2	8,950	0.02%
2018/12/19	0	0.00	1	26.30	26.30	-1	9,065	-0.01%
2018/12/18	3	26.17	2	26.80	26.10	1	9,068	0.01%
2018/12/17	5	26.51	2	27.00	26.30	3	9,002	0.03%
2018/12/14	6	27.12	0	0.00	27.05	6	8,877	0.07%
2018/12/13	2	28.05	0	0.00	27.80	2	8,790	0.02%
2018/12/12	15.3	28.21	2	28.40	28.30	13.3	8,790	0.15%
2018/12/11	1.2	27.28	4	27.59	27.75	-2.8	8,667	-0.03%
2018/12/10	1	27.25	1	27.50	27.50	0	8,747	0.00%
2018/12/07	3	27.55	0	0.00	27.30	3	8,732	0.03%
2018/12/05	4	27.50	12.7	27.50	27.45	-8.7	8,530	-0.10%
2018/12/04	0	0.00	12	28.25	28.20	-12	8,440	-0.14%
2018/12/03	2.1	28.33	16	28.29	28.05	-13.9	8,336	-0.17%
2018/11/30	3	27.17	3	27.00	27.30	0	8,115	0.00%
2018/11/28	0	0.00	9	26.84	26.65	-9	7,944	-0.11%
2018/11/27	1	26.00	10	26.69	26.85	-9	7,892	-0.11%
2018/11/26	4	25.79	1	25.75	25.80	3	7,782	0.04%
2018/11/23	7.5	25.59	4.2	25.76	25.70	3.2	7,765	0.04%
2018/11/22	8	26.48	0	0.00	26.20	8	7,691	0.10%
2018/11/21	2	26.88	0	0.00	27.00	2	7,645	0.03%
2018/11/20	11	26.74	14	27.11	26.55	-3	7,541	-0.04%
2018/11/19	2	26.70	10	26.75	26.75	-8	7,343	-0.11%
2018/11/16	13	26.32	6	26.73	26.20	7	7,267	0.10%
2018/11/15	1	27.10	0	0.00	26.90	1	7,149	0.01%
2018/11/14	3	26.88	0	0.00	26.70	3	7,168	0.04%
2018/11/13	5	26.18	4	27.10	27.20	1	7,135	0.01%
2018/11/12	2.5	26.74	5.8	26.67	26.80	-3.4	7,010	-0.05%
2018/11/09	10	25.90	12.2	25.95	26.15	-2.2	6,859	-0.03%
2018/11/08	5	26.14	8	26.09	25.80	-3	6,755	-0.04%
2018/11/07	4	25.13	2	25.05	25.40	2	6,632	0.03%
2018/11/06	3.2	25.31	5.8	25.64	25.25	-2.7	6,595	-0.04%
2018/11/05	0	0.00	22	24.81	25.10	-22	6,425	-0.34%
2018/11/02	10.2	24.30	2	24.38	24.60	8.2	6,305	0.13%
2018/11/01	2	22.93	0	0.00	23.45	2	6,071	0.03%
2018/10/30	0	0.00	3	20.50	20.20	-3	5,841	-0.05%
2018/10/29	4	22.55	4	23.60	22.35	0	5,637	0.00%
2018/10/26	13	23.51	3	23.38	23.35	10	5,586	0.18%
2018/10/17	0	0.00	42	23.54	23.50	-42	5,384	-0.78%
2018/10/16	0	0.00	2	23.60	22.85	-2	5,212	-0.04%
2018/10/15	5	23.70	2	23.75	23.60	3	5,116	0.06%
2018/10/12	12	23.33	12	23.45	23.50	0	5,047	0.00%
2018/10/11	0	0.00	1	22.00	22.50	-1	4,911	-0.02%
2018/10/09	0	0.00	4	23.50	23.60	-4	4,725	-0.08%
2018/10/08	2	23.25	5	23.21	23.25	-3	4,622	-0.06%
2018/10/05	6	23.04	5	23.20	22.60	1	4,572	0.02%
2018/10/04	4	24.01	0	0.00	24.10	4	4,445	0.09%
2018/10/03	6	24.08	23	24.05	24.25	-17	4,271	-0.40%
2018/10/02	3	23.73	5	24.06	23.65	-2	4,050	-0.05%
2018/10/01	2	23.88	1	23.90	23.80	1	3,895	0.03%
2018/09/28	0	0.00	1.6	23.54	23.65	-1.6	3,853	-0.04%
2018/09/27	15	23.42	5	23.35	23.50	10	3,837	0.26%
2018/09/26	25	23.78	18	24.10	23.45	7	3,783	0.19%
2018/09/25	0	0.00	17	23.86	23.90	-17	3,659	-0.46%
2018/09/21	0	0.00	1	23.25	23.40	-1	3,469	-0.03%
2018/09/20	3	22.93	7	23.03	22.85	-4	3,252	-0.12%
2018/09/19	5	23.00	3	22.83	22.85	2	3,122	0.06%
2018/09/18	4	22.55	9	22.47	22.60	-5	3,030	-0.16%
2018/09/17	1	21.90	7	21.48	21.90	-6	2,783	-0.22%
2018/09/14	1	20.60	2	20.65	20.35	-1	2,841	-0.04%
2018/09/13	2	20.00	2	20.00	20.05	0	3,146	0.00%
2018/09/10	0	0.00	7	20.20	20.15	-7	3,271	-0.21%
2018/09/07	1	20.80	0	0.00	20.85	1	3,315	0.03%
2018/09/06	12	21.73	1	22.00	21.60	11	3,284	0.33%
2018/09/05	0	0.00	1	21.00	21.15	-1	3,148	-0.03%
2018/08/23	8	21.15	0	0.00	21.15	8	3,747	0.21%
2018/08/20	1	21.00	0	0.00	20.95	1	3,938	0.03%
2018/08/16	0	0.00	1	21.20	21.25	-1	4,048	-0.02%
2018/08/15	1	21.50	0	0.00	21.40	1	4,052	0.02%
2018/08/13	1	22.05	1	22.05	21.75	0	4,299	0.00%
2018/08/10	3	22.83	0	0.00	22.60	3	4,250	0.07%
2018/08/08	0	0.00	1	23.30	23.25	-1	4,258	-0.02%
2018/08/06	1	23.10	1	23.00	23.00	0	4,307	0.00%
2018/08/03	12	22.48	11	22.66	22.70	1	4,332	0.02%
2018/07/23	0.5	22.15	0	0.00	22.10	0.5	4,981	0.01%
2018/07/19	0	0.00	4	22.65	22.75	-4	5,139	-0.08%
2018/07/17	2	22.50	0	0.00	22.40	2	5,236	0.04%
2018/07/12	2	22.45	0	0.00	22.35	2	5,446	0.04%
2018/07/09	0	0.00	1	21.55	21.65	-1	5,525	-0.02%
2018/07/06	11	21.19	4	21.08	21.30	7	5,541	0.13%
2018/07/05	0	0.00	2	21.35	21.30	-2	5,561	-0.04%
2018/07/04	2	22.30	6	22.55	22.15	-4	5,542	-0.07%
2018/07/03	3	22.85	2	22.98	22.55	1	5,535	0.02%
2018/07/02	0	0.00	10	23.15	23.10	-10	5,542	-0.18%
2018/06/29	11	23.58	1	23.55	23.05	10	5,572	0.18%
2018/06/28	12	23.36	12	23.13	23.05	0	5,562	0.00%
2018/06/27	0	0.00	1	23.95	23.30	-1	5,630	-0.02%
2018/06/26	8	23.70	3	23.60	23.55	5	5,699	0.09%
2018/06/25	19	24.20	9	24.07	23.55	10	5,702	0.18%
2018/06/22	4	23.56	7	24.42	24.80	-3	5,558	-0.05%
2018/06/21	10	22.15	0	0.00	23.00	10	5,293	0.19%
2018/06/20	1	22.20	0	0.00	22.15	1	5,330	0.02%
2018/06/15	3	23.18	2	22.85	23.20	1	5,359	0.02%
2018/06/14	15	22.64	0	0.00	22.60	15	5,320	0.28%
2018/06/13	0	0.00	3	22.95	22.95	-3	5,431	-0.06%
2018/06/12	5	23.33	3	23.20	23.00	2	5,734	0.03%
2018/06/11	10	22.90	10	23.00	22.95	0	5,675	0.00%
2018/06/08	0	0.00	2	22.80	22.85	-2	5,676	-0.04%
2018/06/07	21	22.85	10	22.95	22.75	11	5,763	0.19%
2018/06/06	7	22.51	2	22.48	22.65	5	5,743	0.09%
2018/06/05	12	22.44	0	0.00	22.20	12	5,765	0.21%
2018/06/04	1	22.00	0	0.00	21.95	1	5,680	0.02%
2018/06/01	2	21.80	0	0.00	21.80	2	5,661	0.04%
2018/05/31	0	0.00	12	22.00	22.00	-12	5,661	-0.21%
2018/05/30	2	21.98	1	21.85	22.00	1	5,602	0.02%
2018/05/29	5	22.10	25	22.10	22.20	-20	5,563	-0.36%
2018/05/28	10	21.60	0	0.00	21.75	10	5,515	0.18%
2018/05/25	10	21.85	1	21.85	21.70	9	5,514	0.16%
2018/05/24	0	0.00	1	21.75	21.70	-1	5,436	-0.02%
2018/05/23	4	21.46	0	0.00	21.35	4	5,424	0.07%
2018/05/22	24	21.82	0	0.00	21.60	24	5,416	0.44%
2018/05/21	11	21.90	6	21.70	21.95	5	5,258	0.10%
2018/05/17	5	20.95	0	0.00	20.75	5	5,240	0.10%
2018/05/16	5	21.20	1	21.10	21.00	4	5,247	0.08%
2018/05/15	6	21.36	1	21.15	21.10	5	5,266	0.09%
2018/05/14	2	21.68	4	21.60	21.40	-2	5,442	-0.04%
2018/05/11	10	21.90	1	21.85	21.75	9	5,436	0.17%
2018/05/09	14	22.15	5	22.20	22.25	9	5,354	0.17%
2018/05/08	0	0.00	1	21.95	22.05	-1	5,160	-0.02%
2018/05/03	2	20.90	0	0.00	21.00	2	5,045	0.04%
2018/05/02	15	21.05	0	0.00	20.95	15	5,090	0.29%
2018/04/27	5	20.20	0	0.00	20.35	5	5,081	0.10%
2018/04/26	0	0.00	2	20.30	20.30	-2	5,077	-0.04%
2018/04/25	6	20.16	1	20.35	20.55	5	5,055	0.10%
2018/04/24	1	21.15	5	20.99	20.95	-4	4,979	-0.08%
2018/04/20	0	0.00	1	22.05	22.05	-1	5,095	-0.02%
2018/04/19	2	22.35	0	0.00	22.30	2	5,031	0.04%
2018/04/18	7	22.65	0	0.00	22.60	7	4,983	0.14%
2018/04/16	0	0.00	2	22.90	22.85	-2	5,011	-0.04%
2018/04/13	4	23.38	4	23.15	23.10	0	4,987	0.00%
2018/04/09	1	23.75	1	23.75	23.55	0	5,137	0.00%
2018/04/03	3	23.90	0	0.00	23.85	3	5,145	0.06%
2018/03/30	6	23.70	2	23.80	23.85	4	5,157	0.08%
2018/03/29	1	23.00	0	0.00	23.05	1	5,105	0.02%
2018/03/28	8	23.51	8	23.51	23.30	0	4,980	0.00%
2018/03/27	1	23.45	0	0.00	23.50	1	4,916	0.02%
2018/03/26	1	23.45	0	0.00	23.40	1	4,863	0.02%
2018/03/23	6	23.63	0	0.00	23.70	6	4,814	0.12%
2018/03/22	1	24.55	2	24.35	24.35	-1	4,761	-0.02%
2018/03/21	2	24.75	0	0.00	24.65	2	4,805	0.04%
2018/03/20	1	24.80	0	0.00	24.85	1	5,135	0.02%
2018/03/19	7	25.10	0	0.00	25.05	7	5,212	0.13%
2018/03/16	5	26.03	1	25.80	25.70	4	5,125	0.08%
2018/03/15	2	26.00	0	0.00	25.80	2	4,877	0.04%
2018/03/14	3	26.22	5	26.17	26.10	-2	5,124	-0.04%
2018/03/13	6	26.58	2	26.75	26.20	4	5,199	0.08%
2018/03/12	0	0.00	2	26.20	26.50	-2	5,211	-0.04%
2018/03/09	2	26.05	2	26.30	26.05	0	5,250	0.00%
2018/03/08	0	0.00	3	25.57	25.55	-3	5,441	-0.06%
2018/03/06	0	0.00	4	25.35	25.20	-4	6,144	-0.07%
2018/03/05	0	0.00	1	25.30	25.20	-1	6,189	-0.02%
2018/03/01	1	25.55	1	25.60	25.55	0	6,259	0.00%
2018/02/23	2	25.15	4	25.15	25.10	-2	6,483	-0.03%
2018/02/22	2	24.70	0	0.00	24.75	2	6,560	0.03%
2018/02/21	0	0.00	70	24.31	24.35	-70	6,604	-1.06%
2018/02/12	1	23.50	4	23.55	23.50	-3	6,677	-0.04%
2018/02/09	70	23.88	5	22.75	23.80	65	6,734	0.97%
2018/02/08	1	24.60	0	0.00	24.30	1	6,911	0.01%
2018/02/07	6	24.35	1	24.40	24.50	5	7,146	0.07%
2018/02/06	11	23.97	7	23.76	23.75	4	7,212	0.06%
2018/02/02	0	0.00	5	26.50	26.60	-5	7,402	-0.07%
2018/01/31	10	26.75	1	26.65	26.65	9	7,576	0.12%
2018/01/30	4	27.15	0	0.00	26.90	4	7,702	0.05%
2018/01/29	1	26.90	0	0.00	26.75	1	7,807	0.01%
2018/01/26	1	26.80	0	0.00	26.55	1	8,327	0.01%
2018/01/25	0	0.00	1	27.10	26.85	-1	8,491	-0.01%
2018/01/23	2	26.83	0	0.00	26.85	2	8,528	0.02%
2018/01/22	1	26.80	0	0.00	26.75	1	8,664	0.01%
2018/01/19	2	27.05	1	26.90	26.90	1	8,949	0.01%
2018/01/18	11	27.07	0	0.00	27.00	11	9,298	0.12%
2018/01/17	1	27.15	6	27.13	27.05	-5	9,505	-0.05%
2018/01/16	2	27.13	17	27.12	27.30	-15	9,568	-0.16%
2018/01/15	0	0.00	6	26.40	26.35	-6	9,558	-0.06%
2018/01/12	4.1	26.45	2	26.38	26.25	2.1	9,622	0.02%
2018/01/10	26	26.28	1	26.05	26.05	25	9,769	0.26%
2018/01/05	1	26.90	1	26.95	26.90	0	10,569	0.00%
2018/01/04	2	27.25	12	27.20	27.05	-10	10,909	-0.09%
2018/01/03	1	26.65	0	0.00	26.65	1	11,278	0.01%
2018/01/02	5	26.45	0	0.00	26.40	5	12,507	0.04%