南茂 (8150)-元大-斗信券商分點個股進出

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
45.50
漲跌
▼0.90
漲幅
-1.94%
成交量
2,653張
產業
上市半導體類股
960人加入追蹤

立即追蹤
本地時間:14:30

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

南茂 (8150)籌碼相關－元大-斗信券商分點個股進出

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-斗信券商分點個股進出
元大-斗信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
2024/05/03	2	46.10	0	0.00	45.50	2	4,557	0.04%
2024/04/30	1	46.10	0	0.00	45.90	1	4,527	0.02%
2024/04/29	0.2	47.07	11	47.00	47.00	-10.8	4,522	-0.24%
2024/04/26	1	46.55	0	0.00	46.60	1	4,558	0.02%
2024/04/25	2.1	46.31	10	46.30	46.20	-7.9	4,678	-0.17%
2024/04/24	0	0.00	2	46.60	47.30	-2	4,678	-0.04%
2024/04/23	0.1	45.50	0	0.00	45.85	0.1	4,714	0.00%
2024/04/22	14.2	45.21	1	44.90	45.35	13.2	4,707	0.28%
2024/04/19	1	45.51	0	0.00	45.65	1	4,735	0.02%
2024/04/18	0.3	47.09	1	47.12	46.85	-0.8	4,811	-0.02%
2024/04/17	14	47.30	0	0.00	47.45	14	4,924	0.28%
2024/04/16	2.2	47.02	1.3	46.72	46.85	0.9	4,932	0.02%
2024/04/15	0.1	48.00	0.1	48.20	48.10	0.1	4,881	0.00%
2024/04/12	1	49.20	2	48.80	48.70	-1	4,891	-0.02%
2024/04/11	6.1	48.25	1	48.35	48.75	5.1	4,866	0.10%
2024/04/10	0.1	48.73	0	0.00	48.75	0.1	4,843	0.00%
2024/04/09	0.1	48.60	0	0.00	48.85	0.1	4,812	0.00%
2024/04/08	0.9	48.69	0	0.00	48.65	0.9	4,773	0.02%
2024/04/03	1.2	48.63	7	48.93	49.25	-5.8	4,736	-0.12%
2024/04/02	0	49.50	0	0.00	49.25	0	4,707	0.00%
2024/04/01	1.2	49.37	4	49.40	49.35	-2.8	4,709	-0.06%
2024/03/29	0	49.70	0	0.00	50.00	0	4,671	0.00%
2024/03/28	0	0.00	3	52.23	51.00	-3	4,426	-0.07%
2024/03/27	3	49.75	4.6	50.50	50.70	-1.6	4,216	-0.04%
2024/03/26	2.2	48.21	2.3	48.50	48.40	-0.1	4,105	0.00%
2024/03/25	0.1	49.20	10	49.60	49.95	-9.9	4,057	-0.24%
2024/03/22	10.2	50.37	6	50.53	50.90	4.2	4,012	0.10%
2024/03/21	2	50.50	4	50.60	51.00	-2	3,964	-0.05%
2024/03/20	4	51.12	16.3	50.42	50.10	-12.3	3,935	-0.31%
2024/03/19	1	49.75	47	49.48	49.75	-46	3,747	-1.23%
2024/03/18	0	0.00	13	48.74	48.65	-13	3,715	-0.35%
2024/03/15	0	47.25	5	47.55	47.65	-5	3,704	-0.13%
2024/03/14	3	47.00	1	47.65	47.55	2	3,703	0.05%
2024/03/13	0	0.00	2	48.43	48.50	-2	3,701	-0.05%
2024/03/12	0	0.00	2.4	48.02	48.10	-2.4	3,660	-0.07%
2024/03/11	1	47.35	0	0.00	46.90	1	3,618	0.03%
2024/03/08	3.2	47.16	7	47.34	46.90	-3.8	3,605	-0.11%
2024/03/07	1	46.90	8	46.69	47.15	-7	3,582	-0.20%
2024/03/06	1	46.30	9	46.41	46.65	-8	3,501	-0.23%
2024/03/05	0	45.45	0	0.00	45.10	0	3,439	0.00%
2024/03/04	2.5	45.26	3.1	45.49	45.10	-0.6	3,411	-0.02%
2024/03/01	2	44.18	2	44.40	43.95	0	3,303	0.00%
2024/02/29	2	43.97	2	44.20	44.10	0	3,258	0.00%
2024/02/27	0.1	43.75	2	43.70	43.65	-1.9	3,193	-0.06%
2024/02/26	0	43.20	5	43.25	43.45	-5	3,173	-0.16%
2024/02/23	5	43.30	2	43.43	43.25	3	3,197	0.09%
2024/02/22	1	43.70	9	43.95	44.00	-8	3,140	-0.25%
2024/02/20	1.2	43.64	0	0.00	43.50	1.2	3,101	0.04%
2024/02/19	1	43.55	0	0.00	43.60	1	3,098	0.03%
2024/02/16	1	43.69	0	0.00	43.50	1	3,115	0.03%
2024/02/15	0	0.00	1	43.60	43.65	-1	3,104	-0.03%
2024/02/01	1	42.45	0	0.00	42.25	1	3,111	0.03%
2024/01/31	2	42.43	1	42.60	42.80	1	3,169	0.03%
2024/01/30	0	0.00	2	42.68	42.70	-2	3,222	-0.06%
2024/01/24	1	43.55	1	43.25	43.15	0	3,620	0.00%
2024/01/23	3	43.30	3	43.62	43.10	0	3,637	0.00%
2024/01/22	0	44.13	24	44.20	43.95	-24	3,630	-0.66%
2024/01/19	8	43.78	3	43.68	43.70	5	3,632	0.14%
2024/01/18	3	43.10	0	0.00	42.95	3	3,565	0.08%
2024/01/17	4	42.99	1	42.95	43.00	3	3,746	0.08%
2024/01/15	0	0.00	4.8	43.20	43.20	-4.8	4,088	-0.12%
2024/01/12	24	43.17	16	42.97	42.80	8	4,073	0.20%
2024/01/11	1	43.30	1.2	43.39	43.50	-0.2	3,950	0.00%
2024/01/10	0	0.00	0	42.03	41.85	0	3,866	0.00%
2024/01/09	0	0.00	0.2	41.20	41.45	-0.2	3,856	-0.01%
2024/01/05	10	41.65	20	41.35	41.40	-10	3,859	-0.26%
2023/12/29	0.1	42.45	1	42.30	42.25	-0.9	3,828	-0.02%
2023/12/28	0.3	43.30	0	0.00	43.00	0.3	3,814	0.01%
2023/12/27	1	43.40	3	43.70	43.70	-2	3,799	-0.05%
2023/12/26	0	0.00	0.1	43.00	43.10	-0.1	3,769	0.00%
2023/12/21	1	41.55	0	0.00	42.45	1	3,729	0.03%
2023/12/20	1	42.10	0	0.00	42.45	1	3,712	0.03%
2023/12/19	25	43.49	5	42.82	42.90	20	3,654	0.55%
2023/12/18	11	44.11	1	44.00	43.70	10	3,609	0.28%
2023/12/15	6.3	43.92	3	43.83	43.10	3.3	3,550	0.09%
2023/12/14	2.4	43.30	0	0.00	43.35	2.4	3,466	0.07%
2023/12/13	0	0.00	2	42.58	43.15	-2	3,404	-0.06%
2023/12/12	1	42.80	2	42.58	42.45	-1	3,348	-0.03%
2023/12/11	6.6	42.52	2	42.55	42.40	4.6	3,319	0.14%
2023/12/08	0	0.00	0	42.60	42.45	0	3,282	0.00%
2023/12/07	0	0.00	4	41.91	41.75	-4	3,220	-0.12%
2023/12/06	0	0.00	3	41.62	41.70	-3	3,211	-0.09%
2023/12/05	0.1	41.60	1.1	41.96	41.85	-1	3,206	-0.03%
2023/12/04	6.4	41.82	7.8	41.97	42.00	-1.4	3,208	-0.04%
2023/12/01	3.2	41.20	2.2	41.14	41.10	1	3,234	0.03%
2023/11/30	10.1	40.85	0.7	40.70	40.80	9.4	3,201	0.29%
2023/11/27	0.6	39.70	4	39.70	39.55	-3.4	3,157	-0.11%
2023/11/20	3	38.95	0.1	39.10	39.05	2.9	3,285	0.09%
2023/11/17	2	38.70	0	0.00	38.70	2	3,289	0.06%
2023/11/16	0	0.00	2	38.50	38.45	-2	3,273	-0.06%
2023/11/15	0.5	38.65	5	38.53	38.60	-4.5	3,264	-0.14%
2023/11/14	2	38.23	1	38.15	38.15	1	3,238	0.03%
2023/11/13	5	37.95	0	0.00	38.15	5	3,226	0.15%
2023/11/10	5	37.90	1	37.70	37.75	4	3,212	0.12%
2023/11/09	11	37.72	0	0.00	37.40	11	3,172	0.35%
2023/11/08	8	37.20	0	0.00	37.35	8	3,149	0.25%
2023/11/07	15.4	37.51	1	37.35	37.35	14.4	3,090	0.46%
2023/11/06	8	37.70	6	37.66	37.80	2	3,057	0.07%
2023/11/03	23.4	38.84	9.5	38.82	37.95	13.9	2,995	0.46%
2023/11/02	1	42.05	0	0.00	42.05	1	2,742	0.04%
2023/11/01	1	41.00	1	40.85	41.30	0	2,770	0.00%
2023/10/31	0	40.80	0	0.00	40.95	0	2,819	0.00%
2023/10/30	1	40.80	4	40.78	40.65	-3	2,800	-0.11%
2023/10/27	2.5	41.46	0	0.00	40.90	2.5	2,781	0.09%
2023/10/26	1	41.25	1	41.55	41.45	0	2,757	0.00%
2023/10/25	3	43.02	6	42.28	42.00	-3	2,710	-0.11%
2023/10/24	4	41.78	4.5	41.57	42.15	-0.5	2,516	-0.02%
2023/10/23	7	41.41	7.1	41.74	41.40	-0.1	2,312	0.00%
2023/10/20	1	39.85	0	0.00	39.85	1	2,121	0.05%
2023/10/19	5	39.60	2.2	39.60	39.55	2.8	2,097	0.13%
2023/10/18	5	39.00	11	38.92	39.95	-6	2,111	-0.28%
2023/10/17	6	39.33	0	0.00	39.00	6	2,098	0.29%
2023/10/16	15.1	38.68	0	0.00	38.70	15.1	2,101	0.72%
2023/10/13	7	39.06	0	38.90	39.05	7	2,128	0.33%
2023/10/12	5	38.30	0	0.00	38.50	5	2,120	0.24%
2023/10/11	5.2	38.34	0.1	38.50	38.20	5.1	2,129	0.24%
2023/10/06	6	37.97	0	0.00	38.00	6	2,131	0.28%
2023/10/05	7	37.79	0	0.00	37.90	7	2,140	0.33%
2023/10/04	6	37.49	0	0.00	37.50	6	2,157	0.28%
2023/10/03	11	37.90	1	37.75	37.90	10	2,178	0.46%
2023/10/02	8.2	37.60	0	0.00	37.70	8.2	2,213	0.37%
2023/09/28	7	37.59	0	0.00	37.40	7	2,241	0.31%
2023/09/27	5	37.25	3	37.30	37.60	2	2,264	0.09%
2023/09/26	5.3	37.66	2	37.65	37.55	3.3	2,294	0.14%
2023/09/25	10.3	38.30	0	0.00	38.50	10.3	2,381	0.43%
2023/09/22	5	38.03	1.2	38.18	38.50	3.8	2,386	0.16%
2023/09/21	6	38.51	5	38.25	38.30	1	2,483	0.04%
2023/09/20	5	39.05	0	0.00	39.05	5	2,552	0.20%
2023/09/19	8	39.48	2	39.60	39.20	6	2,594	0.23%
2023/09/18	4	39.69	0	39.80	39.60	4	2,632	0.15%
2023/09/15	6	39.08	1	39.40	39.20	5	2,641	0.19%
2023/09/14	5.2	39.19	0	0.00	39.00	5.2	2,678	0.19%
2023/09/13	5.3	39.34	0	0.00	38.95	5.3	2,713	0.20%
2023/09/12	5	39.40	0.2	39.72	39.70	4.8	2,728	0.18%
2023/09/11	5	39.10	1	39.10	39.00	4	2,770	0.14%
2023/09/08	8	39.43	0	0.00	39.60	8	2,798	0.29%
2023/09/07	2	40.40	7.2	40.44	40.35	-5.2	2,809	-0.19%
2023/09/06	8	39.81	9	39.91	40.00	-1	2,775	-0.04%
2023/09/05	3	38.42	1	38.50	38.80	2	2,697	0.07%
2023/09/04	0	0.00	7	38.71	38.70	-7	2,707	-0.26%
2023/09/01	6	38.29	3	38.60	38.50	3	2,726	0.11%
2023/08/31	6	38.20	0	0.00	38.35	6	2,721	0.22%
2023/08/30	5	37.60	0	0.00	37.90	5	2,726	0.18%
2023/08/29	15	37.89	1	38.20	37.75	14	2,723	0.51%
2023/08/28	8	38.12	4	37.99	37.95	4	2,689	0.15%
2023/08/25	5	37.15	0.8	37.10	37.05	4.2	2,583	0.16%
2023/08/24	5	37.20	0	0.00	36.90	5	2,618	0.19%
2023/08/23	5	37.00	0	0.00	37.00	5	2,712	0.18%
2023/08/22	5	36.35	0	0.00	36.35	5	2,766	0.18%
2023/08/18	7	36.38	0	0.00	36.30	7	2,789	0.25%
2023/08/17	6	35.49	0	0.00	35.85	6	2,778	0.22%
2023/08/16	7	35.96	0	0.00	35.75	7	2,766	0.25%
2023/08/15	6	36.53	0	0.00	36.45	6	2,753	0.22%
2023/08/14	6.2	36.50	0	0.00	36.55	6.2	2,755	0.22%
2023/08/11	5.2	36.84	0	0.00	37.05	5.2	2,765	0.19%
2023/08/10	5	36.55	0	0.00	36.70	5	2,765	0.18%
2023/08/07	2	37.13	1.7	37.29	37.35	0.3	2,714	0.01%
2023/08/04	4	36.38	2	36.30	36.30	2	2,659	0.08%
2023/08/02	5	35.65	0	0.00	35.70	5	2,606	0.19%
2023/08/01	0.3	35.75	0	0.00	35.75	0.3	2,645	0.01%
2023/07/27	0	35.75	0	0.00	35.75	0	2,642	0.00%
2023/07/26	0.3	35.30	0	0.00	35.20	0.3	2,635	0.01%
2023/07/25	0.2	35.30	0	0.00	35.45	0.2	2,677	0.01%
2023/07/24	0.5	35.71	0	0.00	35.55	0.5	2,680	0.02%
2023/07/20	0.4	35.86	0	0.00	35.70	0.4	2,652	0.02%
2023/07/18	0.4	36.15	2	36.05	36.00	-1.6	2,620	-0.06%
2023/07/13	0.1	34.84	0	0.00	34.60	0.1	2,607	0.00%
2023/07/12	1	34.80	0.2	35.05	34.80	0.9	2,593	0.03%
2023/07/11	0.2	35.15	0	0.00	35.10	0.2	2,604	0.01%
2023/07/10	0.1	34.90	0	0.00	34.70	0.1	2,638	0.00%
2023/07/06	0.1	36.35	20	36.25	36.10	-19.9	2,648	-0.75%
2023/07/05	12	35.88	0	0.00	35.95	12	2,646	0.45%
2023/07/03	14.3	35.74	0	0.00	35.60	14.3	2,706	0.53%
2023/06/30	1	36.60	1	36.60	36.50	0	2,701	0.00%
2023/06/29	1.1	36.35	0	0.00	36.35	1.1	2,720	0.04%
2023/06/28	2	39.00	0	0.00	38.95	2	2,620	0.08%
2023/06/27	2	39.30	0	0.00	39.15	2	2,536	0.08%
2023/06/26	0	0.00	4	39.80	39.70	-4	2,484	-0.16%
2023/06/21	2	39.35	1	39.45	39.35	1	2,444	0.04%
2023/06/19	1	39.00	0	0.00	38.75	1	2,383	0.04%
2023/06/15	5	38.89	0	0.00	39.00	5	2,320	0.22%
2023/06/14	1	39.50	0	0.00	39.35	1	2,306	0.04%
2023/06/13	1	39.80	1	40.65	39.80	0	2,278	0.00%
2023/06/12	2	39.95	7	40.26	40.30	-5	2,251	-0.22%
2023/06/09	1.1	40.05	6	40.28	40.05	-4.9	2,239	-0.22%
2023/06/08	1	40.80	0.1	40.85	40.70	0.9	2,223	0.04%
2023/06/06	0	0.00	1	40.60	40.60	-1	2,214	-0.05%
2023/06/05	1	40.80	0.2	40.70	40.55	0.8	2,226	0.04%
2023/06/01	0	40.00	0	0.00	40.00	0	2,247	0.00%
2023/05/31	0	0.00	3	39.50	39.50	-3	2,257	-0.13%
2023/05/30	2	39.00	0	0.00	39.05	2	2,248	0.09%
2023/05/29	5.2	40.97	4	40.11	39.55	1.2	2,282	0.05%
2023/05/26	6	39.36	5.4	39.35	39.50	0.6	2,283	0.03%
2023/05/23	0	38.55	0	0.00	38.55	0	2,301	0.00%
2023/05/19	1	38.40	1	38.45	38.40	0	2,315	0.00%
2023/05/16	0.1	37.85	0	0.00	37.75	0.1	2,324	0.00%
2023/05/11	0	0.00	1	37.70	37.70	-1	2,366	-0.04%
2023/05/09	1	38.40	0	0.00	38.20	1	2,375	0.04%
2023/05/08	1	38.75	1	38.95	38.85	0	2,384	0.00%
2023/05/05	0	0.00	1	37.95	38.10	-1	2,412	-0.04%
2023/05/04	0.2	37.70	0	0.00	37.55	0.2	2,478	0.01%
2023/05/02	1	37.35	1	37.05	37.35	0	2,582	0.00%
2023/04/28	1	36.70	1	36.80	37.00	0	2,618	0.00%
2023/04/27	2.5	36.57	0	0.00	36.40	2.5	2,568	0.10%
2023/04/26	0.4	36.91	0	0.00	36.85	0.4	2,570	0.01%
2023/04/25	4.1	36.95	0	0.00	36.60	4.1	2,572	0.16%
2023/04/21	1	37.35	1	38.30	37.30	0	2,560	0.00%
2023/04/19	1.1	38.37	0	0.00	38.20	1.1	2,561	0.04%
2023/04/14	0	38.55	0	0.00	38.85	0	2,518	0.00%
2023/04/13	8	38.89	0	0.00	38.70	8	2,528	0.32%
2023/04/12	1	38.80	2	38.90	39.15	-1	2,502	-0.04%
2023/04/10	3.5	38.40	3	38.42	38.45	0.5	2,440	0.02%
2023/04/07	2	38.53	0	0.00	38.60	2	2,421	0.08%
2023/04/06	0	0.00	0	38.45	39.10	0	2,365	0.00%
2023/03/31	0	0.00	2	38.55	38.35	-2	2,317	-0.09%
2023/03/30	2	37.45	0.2	37.45	37.50	1.8	2,223	0.08%
2023/03/28	1	36.70	0	0.00	36.90	1	2,230	0.04%
2023/03/23	1	36.90	0	0.00	36.90	1	2,269	0.04%
2023/03/20	0	36.50	0	0.00	36.75	0	2,262	0.00%
2023/03/17	0	0.00	0.1	36.20	35.95	-0.1	2,258	0.00%
2023/03/16	1.1	35.84	0	0.00	35.70	1.1	2,233	0.05%
2023/03/14	0.1	36.60	0	0.00	36.60	0.1	2,250	0.00%
2023/03/10	1	37.20	0	0.00	37.30	1	2,264	0.04%
2023/03/09	1.7	37.56	0	0.00	37.60	1.7	2,269	0.07%
2023/03/08	3.3	37.50	0	0.00	37.65	3.3	2,280	0.14%
2023/03/07	0.2	37.40	1	37.65	37.70	-0.8	2,256	-0.04%
2023/03/03	1	36.70	1	36.40	36.70	0	2,209	0.00%
2023/03/02	1	36.30	0	0.00	36.35	1	2,212	0.05%
2023/03/01	1	35.95	2	35.55	36.05	-1	2,198	-0.04%
2023/02/24	0	0.00	1	36.25	36.40	-1	2,134	-0.05%
2023/02/23	0	0.00	1	37.00	37.00	-1	2,057	-0.05%
2023/02/20	0	35.70	0	0.00	35.80	0	2,097	0.00%
2023/02/17	1.1	35.55	0	0.00	35.60	1.1	2,148	0.05%
2023/02/14	0	35.61	0	0.00	35.60	0	2,218	0.00%
2023/02/13	5.2	35.16	0	0.00	35.30	5.2	2,267	0.23%
2023/02/10	0	36.00	0	0.00	35.90	0	2,307	0.00%
2023/02/09	0	35.85	1	35.85	35.80	-1	2,317	-0.04%
2023/02/08	0	35.85	0	0.00	35.85	0	2,344	0.00%
2023/02/07	0	35.55	1	35.40	35.50	-1	2,334	-0.04%
2023/02/06	1	35.55	2	35.75	35.50	-1	2,331	-0.04%
2023/02/02	2	35.35	0	0.00	35.80	2	2,255	0.09%
2023/02/01	0.3	34.80	0	0.00	34.65	0.3	2,211	0.01%
2023/01/30	0.1	33.95	0	0.00	34.05	0.1	2,153	0.00%
2023/01/13	0	0.00	0	33.30	32.95	0	2,245	0.00%
2023/01/11	0	0.00	1	33.90	33.80	-1	2,545	-0.04%
2023/01/06	0.1	33.15	1	33.45	33.35	-0.9	2,612	-0.04%
2023/01/05	0.1	33.30	0	0.00	33.15	0.1	2,647	0.00%
2023/01/03	0	0.00	2.5	33.13	33.70	-2.5	2,694	-0.09%
2022/12/29	0	0.00	2	32.40	32.65	-2	2,657	-0.08%
2022/12/28	0	0.00	11	32.52	32.30	-11	2,682	-0.41%
2022/12/23	10	32.34	1	32.80	32.90	9	2,727	0.33%
2022/12/22	0	0.00	9	32.55	32.50	-9	2,761	-0.33%
2022/12/20	2	32.25	0	0.00	32.45	2	2,801	0.07%
2022/12/19	4	33.28	4	33.41	33.20	0	2,836	0.00%
2022/12/16	1	32.80	0	0.00	33.05	1	2,833	0.04%
2022/12/09	0	0.00	0	33.55	33.30	0	2,906	0.00%
2022/12/08	2	33.08	0	0.00	33.10	2	2,922	0.07%
2022/12/06	0	0.00	1	34.20	33.70	-1	2,928	-0.03%
2022/12/05	0	0.00	1	34.94	34.70	-1	2,933	-0.03%
2022/12/02	1	34.15	0	0.00	34.20	1	2,933	0.03%
2022/12/01	1	34.00	1	34.00	34.10	0	2,937	0.00%
2022/11/30	3	33.58	1	33.35	33.60	2	2,935	0.07%
2022/11/29	1	32.95	1	33.25	33.30	0	2,910	0.00%
2022/11/25	0	0.00	1	33.95	33.50	-1	2,954	-0.03%
2022/11/24	0.1	33.55	0	0.00	33.65	0.1	2,977	0.00%
2022/11/23	0	0.00	3	32.95	32.95	-3	2,944	-0.10%
2022/11/18	0	0.00	3	33.80	33.80	-3	2,928	-0.10%
2022/11/17	1	33.70	0	0.00	33.95	1	2,898	0.03%
2022/11/15	0	0.00	1	33.00	33.15	-1	2,814	-0.04%
2022/11/14	0	0.00	3	32.65	32.70	-3	2,801	-0.11%
2022/11/07	0.1	31.70	0	0.00	31.60	0.1	2,706	0.00%
2022/11/04	0	31.50	0	0.00	31.60	0	2,715	0.00%
2022/11/03	3	32.03	0	0.00	32.25	3	2,679	0.11%
2022/11/02	3	31.95	1	32.20	31.95	2	2,687	0.07%
2022/11/01	2	31.98	0	0.00	31.65	2	2,720	0.07%
2022/10/28	4	31.88	2	31.95	31.40	2	2,801	0.07%
2022/10/25	7	31.26	6	31.41	30.70	1	2,774	0.04%
2022/10/24	4	32.21	0	0.00	31.25	4	2,808	0.14%
2022/10/20	10	31.96	13	31.94	32.20	-3	2,735	-0.11%
2022/10/19	4	32.48	4	32.43	32.30	0	2,646	0.00%
2022/10/18	3	30.52	2	30.65	31.00	1	2,465	0.04%
2022/10/17	0	0.00	0.3	29.05	30.00	-0.3	2,476	-0.01%
2022/10/13	1	28.60	0	0.00	28.40	1	2,567	0.04%
2022/10/12	1	29.20	0	0.00	29.45	1	2,564	0.04%
2022/10/11	0.1	29.70	0	0.00	29.50	0.1	2,598	0.00%
2022/10/05	2	30.98	0	0.00	30.95	2	2,703	0.07%
2022/10/04	0	0.00	2	30.25	30.60	-2	2,718	-0.07%
2022/09/30	3	29.50	0	0.00	30.00	3	2,829	0.11%
2022/09/28	0	30.00	0	0.00	29.25	0	2,924	0.00%
2022/09/26	1.1	30.16	1	30.15	29.85	0.1	3,054	0.00%
2022/09/16	0	33.10	1	33.00	32.75	-1	3,540	-0.03%
2022/09/15	1	33.40	1	33.50	33.25	0	3,556	0.00%
2022/09/14	1	33.15	0.1	33.40	33.30	0.9	3,606	0.03%
2022/09/13	0	33.85	0	0.00	33.80	0	3,611	0.00%
2022/09/12	5	34.13	0	0.00	33.80	5	3,635	0.14%
2022/09/08	0.1	34.40	2	34.10	34.25	-2	3,649	-0.05%
2022/09/07	1	33.10	0	0.00	33.00	1	3,673	0.03%
2022/09/06	0.1	33.70	0.1	33.85	33.40	0	3,690	0.00%
2022/09/02	1.1	34.46	6	34.45	34.50	-4.9	3,692	-0.13%
2022/09/01	1.1	35.50	1	35.25	35.10	0.1	3,657	0.00%
2022/08/31	1.1	35.71	0	0.00	35.75	1.1	3,671	0.03%
2022/08/29	2	36.03	1.1	36.05	36.00	0.9	3,680	0.02%
2022/08/26	1.1	36.68	6	36.97	36.80	-4.9	3,705	-0.13%
2022/08/24	1	36.40	0	0.00	36.10	1	3,763	0.03%
2022/08/23	1	36.40	0	0.00	36.35	1	3,790	0.03%
2022/08/22	4	36.91	3	37.05	36.85	1	3,793	0.03%
2022/08/19	5	37.15	4	36.93	37.15	1	3,802	0.03%
2022/08/17	1	36.15	1	36.45	36.45	0	3,775	0.00%
2022/08/16	2.1	36.48	0	0.00	36.50	2.1	3,765	0.06%
2022/08/15	4	36.60	3	36.60	36.70	1	3,765	0.03%
2022/08/12	0	0.00	2	36.25	36.30	-2	3,747	-0.05%
2022/08/11	2	35.68	0	0.00	35.70	2	3,764	0.05%
2022/08/10	1	35.20	0	0.00	35.10	1	3,769	0.03%
2022/08/09	1	35.36	0	0.00	35.45	1	3,776	0.03%
2022/08/05	1	34.55	1	34.90	34.90	0	3,757	0.00%
2022/08/04	0	0.00	0.9	34.56	34.20	-0.9	3,723	-0.02%
2022/08/03	1	33.90	0.5	34.50	34.00	0.5	3,721	0.01%
2022/08/02	1	34.80	1	34.20	34.15	0	3,742	0.00%
2022/07/28	2	35.55	0	0.00	35.30	2	3,763	0.05%
2022/07/27	1	35.20	0	0.00	35.40	1	3,794	0.03%
2022/07/26	0	35.65	0	0.00	35.15	0	3,804	0.00%
2022/07/25	0.1	35.70	6	35.58	35.80	-5.9	3,829	-0.15%
2022/07/22	5	36.60	0	0.00	35.95	5	3,843	0.13%
2022/07/21	0	0.00	1	36.10	36.30	-1	3,839	-0.03%
2022/07/20	1	35.65	3	35.40	35.40	-2	3,835	-0.05%
2022/07/19	4	34.94	1	34.85	35.20	3	3,839	0.08%
2022/07/18	1	35.00	1	34.90	35.00	0	3,864	0.00%
2022/07/15	4	33.73	2	33.40	33.85	2	3,843	0.05%
2022/07/13	0.2	32.90	0	0.00	32.90	0.2	3,822	0.01%
2022/07/12	0.1	32.27	0	0.00	32.25	0.1	3,819	0.00%
2022/07/11	0	34.15	3	33.90	33.90	-3	3,800	-0.08%
2022/07/08	0	0.00	1	35.20	35.45	-1	3,775	-0.03%
2022/07/07	0	34.10	0	0.00	34.15	0	3,746	0.00%
2022/07/06	0.1	33.50	1	34.35	33.15	-0.9	3,749	-0.02%
2022/07/05	0	0.00	3	33.80	33.95	-3	3,748	-0.08%
2022/07/04	2.1	34.44	0	0.00	33.60	2.1	3,727	0.06%
2022/07/01	3	35.77	0	0.00	35.45	3	3,711	0.08%
2022/06/30	3.1	37.62	0	0.00	36.95	3.1	3,623	0.09%
2022/06/29	1.2	39.16	1	39.10	39.10	0.2	3,526	0.01%
2022/06/28	0.2	45.15	0	0.00	44.80	0.2	3,423	0.01%
2022/06/27	0	0.00	1	46.20	46.15	-1	3,302	-0.03%
2022/06/24	2	45.68	0	0.00	45.60	2	3,282	0.06%
2022/06/22	2.2	46.76	0	0.00	46.80	2.2	3,238	0.07%
2022/06/20	0	0.00	5.3	47.88	47.10	-5.3	3,226	-0.16%
2022/06/17	0.3	48.04	4	47.98	48.50	-3.8	3,218	-0.12%
2022/06/16	1	49.70	0	0.00	48.70	1	3,252	0.03%
2022/06/15	0	0.00	8	49.73	49.90	-8	3,323	-0.24%
2022/06/14	8	49.16	0	0.00	49.40	8	3,365	0.24%
2022/06/13	0.1	49.80	8	49.65	49.60	-7.9	3,460	-0.23%
2022/06/10	0	0.00	1	49.90	50.30	-1	3,515	-0.03%
2022/06/09	0.2	50.25	6	50.08	50.40	-5.8	3,580	-0.16%
2022/06/08	13.2	50.24	6	50.48	50.50	7.2	3,600	0.20%
2022/06/07	0.3	50.17	0	0.00	50.30	0.3	3,685	0.01%
2022/06/06	8	50.09	5.2	50.27	50.20	2.8	3,746	0.07%
2022/06/02	0	0.00	1	49.80	49.75	-1	3,840	-0.03%
2022/06/01	0	0.00	1	49.10	49.60	-1	4,021	-0.02%
2022/05/31	2	48.73	1	48.95	48.55	1	4,144	0.02%
2022/05/30	0.2	48.80	0	0.00	48.90	0.2	4,315	0.00%
2022/05/27	0	0.00	1	48.45	48.60	-1	4,516	-0.02%
2022/05/26	1.1	48.00	0	0.00	47.95	1.1	5,446	0.02%
2022/05/23	2	48.25	0	0.00	48.00	2	6,431	0.03%
2022/05/20	1	48.20	0	0.00	48.35	1	6,532	0.02%
2022/05/19	6	47.48	1	48.30	48.35	5	6,686	0.07%
2022/05/17	0	0.00	5	47.15	47.30	-5	6,838	-0.07%
2022/05/16	10	46.30	0	0.00	46.50	10	6,863	0.15%
2022/05/13	10	45.90	0	0.00	45.95	10	6,866	0.15%
2022/05/12	1.1	45.61	0	0.00	45.35	1.1	6,896	0.02%
2022/05/11	17.1	45.96	0	0.00	45.85	17.1	6,903	0.25%
2022/05/10	1.1	45.95	0	0.00	46.40	1.1	6,916	0.02%
2022/05/09	23.1	46.89	7	46.45	46.35	16.1	6,936	0.23%
2022/05/06	8	47.74	5	47.50	48.10	3	6,993	0.04%
2022/05/05	1.3	48.18	8	48.10	48.15	-6.7	7,055	-0.09%
2022/05/04	15	47.35	1	47.65	47.25	14	7,083	0.20%
2022/05/03	19	47.21	1	47.10	47.25	18	7,167	0.25%
2022/04/29	6	46.94	1	47.50	46.70	5	7,237	0.07%
2022/04/27	6	46.09	0	0.00	46.50	6	7,377	0.08%
2022/04/26	1.1	46.96	1	47.65	46.55	0.1	7,462	0.00%
2022/04/25	3.3	47.33	1	47.05	46.95	2.3	7,652	0.03%
2022/04/22	1	48.75	0	0.00	48.60	1	7,729	0.01%
2022/04/21	2	48.70	0	0.00	48.50	2	8,139	0.02%
2022/04/20	5	48.45	1	48.80	48.35	4	8,983	0.04%
2022/04/19	1	48.65	1	48.75	48.90	0	9,250	0.00%
2022/04/15	0.1	48.05	0	0.00	47.85	0.1	9,303	0.00%
2022/04/14	3	48.32	1	48.25	48.35	2	9,365	0.02%
2022/04/13	2	48.35	0	0.00	48.30	2	9,407	0.02%
2022/04/12	3.2	48.29	0	0.00	48.00	3.2	9,395	0.03%
2022/04/11	4.2	49.10	1	49.30	48.85	3.2	9,381	0.03%
2022/04/08	1	49.95	3	49.77	50.10	-2	9,381	-0.02%
2022/04/07	3.2	50.27	0	0.00	49.80	3.2	9,391	0.03%
2022/04/06	1	50.80	4	50.75	50.70	-3	9,365	-0.03%
2022/04/01	1.1	51.01	0	0.00	51.20	1.1	9,445	0.01%
2022/03/31	0.1	51.30	2	51.40	51.40	-1.9	9,529	-0.02%
2022/03/30	13	51.78	2	51.75	51.70	11	9,584	0.11%
2022/03/29	17.1	51.83	5	51.80	51.70	12.1	9,654	0.13%
2022/03/28	12.1	51.23	0	0.00	51.90	12.1	9,789	0.12%
2022/03/25	13.2	51.84	1	51.70	51.70	12.2	9,890	0.12%
2022/03/24	0	0.00	2.4	51.98	51.90	-2.4	9,896	-0.02%
2022/03/23	1	51.90	1	51.90	52.20	0	9,951	0.00%
2022/03/22	11	51.96	1	52.10	52.10	10	10,013	0.10%
2022/03/21	2	52.15	1	52.30	52.10	1	10,032	0.01%
2022/03/18	1	51.70	12	52.04	51.70	-11	10,045	-0.11%
2022/03/17	1	51.20	1.1	51.46	51.40	-0.1	9,960	0.00%
2022/03/16	12.1	50.37	0	0.00	50.30	12.1	9,904	0.12%
2022/03/15	12	50.88	1	50.80	50.80	11	9,856	0.11%
2022/03/14	10	51.50	0	0.00	51.80	10	9,852	0.10%
2022/03/11	0.5	51.50	3	51.47	51.50	-2.5	9,861	-0.03%
2022/03/10	1.3	51.42	5	51.76	51.30	-3.7	9,886	-0.04%
2022/03/09	4.1	50.65	3	50.77	51.10	1.1	9,853	0.01%
2022/03/08	4	49.96	7	50.09	50.20	-3	9,866	-0.03%
2022/03/07	4	50.35	3	50.27	50.30	1	9,792	0.01%
2022/03/04	1.1	51.54	5.5	52.05	51.60	-4.4	9,667	-0.05%
2022/03/03	7	51.83	1	51.80	51.80	6	9,586	0.06%
2022/03/02	8.1	51.42	11	51.39	51.40	-2.9	9,508	-0.03%
2022/03/01	22	51.76	8.3	51.84	51.20	13.7	9,347	0.15%
2022/02/25	7.3	51.09	28.2	51.28	52.00	-20.9	8,431	-0.25%
2022/02/24	2	48.00	2.1	47.23	47.35	-0.1	7,667	0.00%
2022/02/23	0	0.00	1	48.50	48.50	-1	7,671	-0.01%
2022/02/22	3	47.62	0	0.00	48.15	3	7,780	0.04%
2022/02/21	9	49.22	5.1	49.42	49.15	4	7,954	0.05%
2022/02/18	0	0.00	5	48.14	48.75	-5	8,077	-0.06%
2022/02/17	6	48.08	0.1	48.25	48.25	5.9	8,172	0.07%
2022/02/16	0	0.00	1	47.10	46.95	-1	8,150	-0.01%
2022/02/15	1	46.30	0	0.00	46.30	1	8,186	0.01%
2022/02/14	0.1	46.42	0	0.00	46.50	0.1	8,258	0.00%
2022/02/09	1.2	46.93	0	0.00	47.10	1.2	8,604	0.01%
2022/02/08	1	45.80	2	46.43	46.35	-1	8,631	-0.01%
2022/02/07	1	45.60	0	0.00	45.80	1	8,580	0.01%
2022/01/26	0	0.00	3	45.98	46.00	-3	8,515	-0.04%
2022/01/25	4.2	46.19	0	0.00	45.75	4.2	8,508	0.05%
2022/01/21	4.1	47.93	0	0.00	47.60	4.1	8,450	0.05%
2022/01/19	1	48.39	12	48.04	47.80	-11	8,344	-0.13%
2022/01/18	14	49.95	9.4	49.70	48.80	4.7	8,256	0.06%
2022/01/17	4	49.44	1	49.75	49.50	3	8,058	0.04%
2022/01/14	21	50.51	14	50.35	49.15	7	7,963	0.09%
2022/01/13	35.6	51.72	44.2	51.95	51.30	-8.6	7,572	-0.11%
2022/01/12	14	48.84	20.1	49.11	49.70	-6.1	6,735	-0.09%
2022/01/11	0	0.00	1	47.70	47.10	-1	6,510	-0.02%
2022/01/10	0	0.00	2	47.55	47.40	-2	6,531	-0.03%
2022/01/07	22	47.42	0	0.00	47.10	22	6,572	0.34%
2022/01/06	4	48.00	2	47.35	48.30	2	6,564	0.03%
2022/01/05	0	0.00	1	48.15	48.10	-1	6,602	-0.02%
2022/01/03	2	48.13	0	0.00	47.95	2	6,616	0.03%
2021/12/30	2.6	48.65	0.2	48.45	48.60	2.4	6,584	0.04%
2021/12/28	5.2	48.85	3	48.90	48.50	2.2	6,615	0.03%
2021/12/27	3.2	49.09	3.1	48.95	49.10	0.1	6,588	0.00%
2021/12/24	1.1	48.34	3	48.40	48.30	-1.9	6,555	-0.03%
2021/12/23	3	47.92	3	47.92	48.10	0	6,556	0.00%
2021/12/22	3	47.88	8	47.93	48.10	-5	6,690	-0.07%
2021/12/21	3	47.40	1.1	47.49	47.50	1.9	6,587	0.03%
2021/12/20	0	0.00	1	46.70	46.50	-1	6,497	-0.02%
2021/12/17	8	46.70	0.6	46.25	46.20	7.4	6,547	0.11%
2021/12/16	0.2	46.65	3	46.43	46.65	-2.8	6,626	-0.04%
2021/12/15	0	0.00	2	45.30	45.30	-2	6,646	-0.03%
2021/12/14	2.1	45.50	0	0.00	45.05	2.1	6,732	0.03%
2021/12/13	0	0.00	1	46.75	46.45	-1	6,835	-0.01%
2021/12/10	1	46.25	3	46.50	46.40	-2	6,850	-0.03%
2021/12/09	0	0.00	1.3	46.79	46.30	-1.3	6,874	-0.02%
2021/12/08	2	47.05	0	0.00	46.90	2	6,888	0.03%
2021/12/07	2	46.80	4	47.00	46.80	-2	6,964	-0.03%
2021/12/06	2.1	47.20	4	47.20	47.25	-1.9	7,034	-0.03%
2021/12/03	5	46.43	4	46.40	46.55	1	7,241	0.01%
2021/12/02	2	46.53	2	45.73	45.70	0	7,455	0.00%
2021/12/01	1	45.90	0	0.00	46.10	1	7,688	0.01%
2021/11/30	2	45.45	0	0.00	46.15	2	8,094	0.02%
2021/11/29	0.2	44.05	1	43.45	44.65	-0.8	8,271	-0.01%
2021/11/26	0.1	45.85	2	45.65	45.20	-1.9	8,644	-0.02%
2021/11/25	1	46.40	0	0.00	46.25	1	8,670	0.01%
2021/11/24	1	46.35	0	0.00	46.55	1	8,842	0.01%
2021/11/23	5.1	46.57	9	46.66	46.25	-3.9	9,368	-0.04%
2021/11/22	6	47.46	0	0.00	47.45	6	9,438	0.06%
2021/11/19	22.1	48.17	2	47.93	47.30	20.1	9,517	0.21%
2021/11/18	19.2	48.58	5.1	48.45	48.40	14.1	9,498	0.15%
2021/11/17	8.1	47.97	17.2	47.71	48.35	-9.1	9,347	-0.10%
2021/11/16	13	46.45	0	0.00	46.30	13	9,213	0.14%
2021/11/15	2	46.83	5	47.03	47.15	-3	9,247	-0.03%
2021/11/12	2.2	45.80	1	45.85	45.75	1.2	9,353	0.01%
2021/11/11	3	45.53	0	0.00	45.45	3	9,543	0.03%
2021/11/10	3	45.87	2	45.90	45.80	1	9,771	0.01%
2021/11/09	11.2	47.37	8	46.94	46.55	3.2	10,257	0.03%
2021/11/08	1	46.45	1	46.60	46.90	0	11,219	0.00%
2021/11/05	3.4	46.18	2	46.01	46.70	1.4	12,495	0.01%
2021/11/04	1	47.05	3	47.20	46.45	-2	12,611	-0.02%
2021/11/03	0	0.00	6.1	45.96	46.15	-6.1	12,808	-0.05%
2021/11/02	1	46.50	1	46.85	45.65	0	13,311	0.00%
2021/11/01	5	46.57	0	0.00	46.65	5	13,817	0.04%
2021/10/29	3.3	46.47	0	0.00	46.15	3.3	14,127	0.02%
2021/10/28	2	46.75	0	0.00	47.10	2	14,375	0.01%
2021/10/26	1	46.10	0	0.00	45.65	1	14,582	0.01%
2021/10/25	0	0.00	10	44.75	45.50	-10	14,576	-0.07%
2021/10/22	0.1	45.00	2	45.43	45.20	-2	14,631	-0.01%
2021/10/21	1	45.60	0	0.00	44.90	1	14,726	0.01%
2021/10/20	1	45.35	1	45.40	45.45	0	14,803	0.00%
2021/10/19	0	0.00	2.2	45.85	45.85	-2.2	14,875	-0.01%
2021/10/18	0.1	44.00	0	0.00	44.20	0.1	14,949	0.00%
2021/10/14	0.1	42.90	0	0.00	43.70	0.1	15,270	0.00%
2021/10/13	2	42.80	0	0.00	42.90	2	15,398	0.01%
2021/10/07	0	0.00	10	46.45	46.10	-10	15,972	-0.06%
2021/10/06	2	46.50	0	0.00	44.95	2	16,352	0.01%
2021/10/05	0	0.00	3	44.20	46.45	-3	16,496	-0.02%
2021/10/04	5.1	45.32	3	45.98	44.90	2.1	16,513	0.01%
2021/10/01	1.2	46.16	1	46.00	46.10	0.2	16,612	0.00%
2021/09/30	0	0.00	3	48.10	47.70	-3	16,782	-0.02%
2021/09/29	8.4	48.09	9	47.71	47.55	-0.6	16,754	0.00%
2021/09/28	0	50.70	0	0.00	50.50	0	16,683	0.00%
2021/09/27	0	51.85	1	52.00	51.60	-1	16,736	-0.01%
2021/09/24	6	52.10	1	52.00	52.10	5	16,784	0.03%
2021/09/23	4	52.20	1	52.20	51.80	3	16,730	0.02%
2021/09/22	2	52.45	1	52.90	52.50	1	16,601	0.01%
2021/09/17	0	0.00	2	53.60	53.30	-2	16,502	-0.01%
2021/09/16	1	53.10	2	53.45	53.20	-1	16,407	-0.01%
2021/09/15	0	0.00	1.1	54.61	54.90	-1.1	16,242	-0.01%
2021/09/14	4	55.28	3	55.20	55.20	1	16,241	0.01%
2021/09/13	4	55.68	1	55.60	55.60	3	16,251	0.02%
2021/09/10	6	55.60	9	56.52	57.00	-3	16,254	-0.02%
2021/09/09	10	54.24	12	53.95	54.90	-2	16,218	-0.01%
2021/09/08	14	54.59	4	54.62	53.60	10	16,168	0.06%
2021/09/07	18	56.75	7.6	57.69	56.90	10.5	16,026	0.07%
2021/09/06	15	59.52	1	59.90	59.00	14	15,808	0.09%
2021/09/03	38.7	60.68	64	59.87	60.90	-25.4	15,565	-0.16%
2021/09/02	18	58.79	15	58.29	57.10	3	15,242	0.02%
2021/09/01	27	59.59	17.3	60.06	59.80	9.7	15,195	0.06%
2021/08/31	5	58.12	7.8	58.35	58.80	-2.8	15,020	-0.02%
2021/08/30	10	57.79	8.1	57.63	58.10	2	14,967	0.01%
2021/08/27	45	57.98	41.3	57.82	56.60	3.8	14,812	0.03%
2021/08/26	3	56.17	7	55.49	56.50	-4	14,355	-0.03%
2021/08/25	3.3	56.13	5	55.70	55.30	-1.7	14,292	-0.01%
2021/08/24	5	55.82	2	55.50	55.30	3	14,183	0.02%
2021/08/23	3	54.97	2	54.65	55.60	1	14,114	0.01%
2021/08/20	3	54.23	2	53.90	53.50	1	14,033	0.01%
2021/08/19	6	54.48	16	54.54	54.00	-10	13,916	-0.07%
2021/08/18	6	53.02	5	53.86	55.20	1	13,872	0.01%
2021/08/17	23	51.69	26	52.00	51.50	-3	13,745	-0.02%
2021/08/16	23	55.09	5	53.82	53.90	18	13,497	0.13%
2021/08/13	17	56.99	32	57.59	56.40	-15	13,206	-0.11%
2021/08/12	38	56.44	41.6	56.82	57.30	-3.6	12,622	-0.03%
2021/08/11	78	56.18	76.3	54.74	54.00	1.7	11,454	0.02%
2021/08/10	5	53.46	4.1	53.17	54.00	0.9	10,213	0.01%
2021/08/09	9	54.71	1	54.40	54.20	8	10,159	0.08%
2021/08/06	19.3	56.86	13	57.08	56.20	6.3	10,026	0.06%
2021/08/05	22	58.76	19.1	58.38	59.20	2.9	9,673	0.03%
2021/08/04	8	56.70	5	56.58	56.80	3	9,365	0.03%
2021/08/03	10.1	55.72	16	55.53	56.20	-5.9	9,201	-0.06%
2021/08/02	7	53.16	10	53.82	53.00	-3	8,902	-0.03%
2021/07/30	0	0.00	19	53.17	53.30	-19	8,827	-0.22%
2021/07/28	10	49.23	2	50.80	50.80	8	8,793	0.09%
2021/07/27	2	52.30	16	52.00	51.50	-14	8,871	-0.16%
2021/07/26	4	51.18	2	52.41	52.80	2	8,887	0.02%
2021/07/23	0	0.00	3	51.57	50.70	-3	9,021	-0.03%
2021/07/22	1	51.60	5	51.72	51.50	-4	9,177	-0.04%
2021/07/21	6	50.75	2	50.90	51.60	4	9,119	0.04%
2021/07/20	13	51.30	8	51.79	50.50	5	9,067	0.06%
2021/07/19	5	53.60	6	53.67	53.30	-1	8,878	-0.01%
2021/07/16	0	0.00	7	54.77	55.20	-7	9,090	-0.08%
2021/07/15	20	53.37	24	54.16	54.30	-4	9,320	-0.04%
2021/07/14	5	52.08	14	51.96	52.60	-9	9,389	-0.10%
2021/07/13	33	52.95	28	52.60	51.60	5	9,269	0.05%
2021/07/12	15	50.72	3	51.16	51.00	12	9,017	0.13%
2021/07/09	5	49.96	5	49.75	49.75	0	8,937	0.00%
2021/07/08	10	49.97	4	49.86	50.10	6	9,061	0.07%
2021/07/07	14	50.49	20	50.43	51.20	-6	9,058	-0.07%
2021/07/06	2	48.83	1	49.30	48.80	1	8,977	0.01%
2021/07/05	6	49.04	22	48.95	49.25	-16	9,205	-0.17%
2021/07/02	1	47.85	0	0.00	47.55	1	9,422	0.01%
2021/07/01	2	48.23	0	0.00	48.20	2	9,486	0.02%
2021/06/30	0	0.00	2	47.10	47.60	-2	9,534	-0.02%
2021/06/29	1	47.35	1	47.35	47.10	0	9,631	0.00%
2021/06/28	1	47.55	0	0.00	47.80	1	9,965	0.01%
2021/06/25	0	0.00	1	47.80	47.55	-1	10,123	-0.01%
2021/06/24	1	48.45	2	48.25	48.20	-1	10,326	-0.01%
2021/06/23	1	47.70	1	47.70	47.80	0	10,547	0.00%
2021/06/21	4	47.31	1	47.75	47.15	3	10,830	0.03%
2021/06/18	7	49.21	5	49.56	48.25	2	11,158	0.02%
2021/06/17	2	49.23	1	48.95	49.65	1	11,326	0.01%
2021/06/16	2	48.61	24	49.12	48.65	-22	11,718	-0.19%
2021/06/15	0	0.00	45	48.42	48.50	-45	12,590	-0.36%
2021/06/11	13	48.15	3	48.07	48.10	10	13,633	0.07%
2021/06/10	63	47.87	5	48.26	48.10	58	13,816	0.42%
2021/06/09	4	48.25	7	48.29	47.85	-3	14,069	-0.02%
2021/06/08	8	48.19	31.6	48.16	49.00	-23.6	14,010	-0.17%
2021/06/07	22	46.22	1	46.10	46.15	21	13,821	0.15%
2021/06/04	10	45.75	4	45.70	45.20	6	13,751	0.04%
2021/06/03	2	46.38	1	46.80	46.45	1	13,755	0.01%
2021/06/02	2	46.80	3	46.73	47.05	-1	13,713	-0.01%
2021/06/01	1	45.80	2	46.05	45.70	-1	13,645	-0.01%
2021/05/31	3	45.52	4	45.53	45.55	-1	13,783	-0.01%
2021/05/28	0	0.00	5	44.94	44.95	-5	13,867	-0.04%
2021/05/27	1	43.90	2	44.15	44.35	-1	13,998	-0.01%
2021/05/26	25	44.65	22	44.25	44.25	3	14,215	0.02%
2021/05/25	1	44.20	7	44.56	44.95	-6	14,463	-0.04%
2021/05/24	1	42.80	0	0.00	42.80	1	14,493	0.01%
2021/05/21	1	42.45	0	0.00	42.35	1	14,601	0.01%
2021/05/19	3	42.58	0	0.00	42.30	3	14,983	0.02%
2021/05/18	7	41.16	6	41.52	42.55	1	15,159	0.01%
2021/05/17	6	40.70	3	39.92	39.65	3	15,295	0.02%
2021/05/14	3	42.63	8	42.89	42.35	-5	15,213	-0.03%
2021/05/13	13	42.00	10	42.19	42.50	3	15,101	0.02%
2021/05/12	3.1	43.35	3	42.68	41.65	0.1	14,970	0.00%
2021/05/11	20	41.69	21	42.19	41.80	-1	14,889	-0.01%
2021/05/10	2	45.25	0	0.00	44.85	2	14,764	0.01%
2021/05/07	2	44.98	4	45.60	45.90	-2	14,805	-0.01%
2021/05/06	0	0.00	2	44.13	43.90	-2	14,811	-0.01%
2021/05/05	1	43.90	1	45.30	43.90	0	14,819	0.00%
2021/05/04	3	43.77	4	44.25	45.00	-1	14,918	-0.01%
2021/05/03	6.1	47.58	14	47.74	46.30	-7.9	14,913	-0.05%
2021/04/29	17	48.36	3.2	47.96	47.70	13.8	14,963	0.09%
2021/04/28	2	50.25	17	50.37	50.30	-15	14,973	-0.10%
2021/04/27	3.2	49.08	7	48.90	48.85	-3.8	15,031	-0.03%
2021/04/26	3	48.82	1	49.05	48.80	2	15,380	0.01%
2021/04/23	5	47.68	14	47.93	48.00	-9	15,402	-0.06%
2021/04/22	22	49.60	13	49.72	47.30	9	15,496	0.06%
2021/04/21	58	49.27	52	49.35	49.70	6	15,210	0.04%
2021/04/20	22	47.57	21	47.80	47.50	1	14,944	0.01%
2021/04/19	2	46.78	2	46.60	46.70	0	15,115	0.00%
2021/04/16	6	46.11	4.2	46.38	46.65	1.9	15,137	0.01%
2021/04/15	0.2	44.75	5	45.00	45.25	-4.9	15,095	-0.03%
2021/04/14	6	45.13	8	44.86	44.75	-2	15,118	-0.01%
2021/04/13	14	46.70	18	46.94	45.70	-4	15,079	-0.03%
2021/04/12	4	47.19	8	47.31	46.90	-4	14,988	-0.03%
2021/04/09	20	47.34	8	47.24	46.85	12	14,866	0.08%
2021/04/08	5	47.46	12	46.44	47.50	-7	14,645	-0.05%
2021/04/07	6.3	45.58	3	46.00	45.30	3.3	14,326	0.02%
2021/04/06	0.7	45.20	1	45.30	45.30	-0.3	14,332	0.00%
2021/04/01	3	44.12	1	44.30	44.20	2	14,267	0.01%
2021/03/31	14.1	45.53	16	45.20	44.25	-2	14,237	-0.01%
2021/03/30	35	43.94	30	44.35	44.90	5	13,925	0.04%
2021/03/29	4	44.50	7	44.36	44.15	-3	13,837	-0.02%
2021/03/26	12	44.51	19	44.35	44.65	-7	13,744	-0.05%
2021/03/25	7	43.26	6	43.09	43.30	1	13,609	0.01%
2021/03/24	15	43.57	10.2	43.59	43.05	4.8	13,697	0.03%
2021/03/23	8	44.03	19	44.12	44.10	-11	13,653	-0.08%
2021/03/22	10	42.85	9.3	43.02	42.95	0.7	13,468	0.01%
2021/03/19	34	43.80	31	43.88	43.50	3	13,552	0.02%
2021/03/18	27.3	43.21	31.1	43.08	43.75	-3.8	13,281	-0.03%
2021/03/17	15	40.12	20	39.97	40.65	-5	12,769	-0.04%
2021/03/16	8	38.36	5	38.35	38.60	3	11,893	0.03%
2021/03/15	2	37.88	12	38.68	38.20	-10	11,979	-0.08%
2021/03/12	0	37.06	0	0.00	37.40	0	11,844	0.00%
2021/03/11	0	0.00	1	36.60	36.80	-1	12,524	-0.01%
2021/03/10	1	36.75	0	0.00	36.50	1	13,196	0.01%
2021/03/09	2	36.33	3	36.52	36.65	-1	13,568	-0.01%
2021/03/08	12	37.38	0	0.00	36.70	12	13,606	0.09%
2021/03/04	6	37.86	8	38.16	37.35	-2	13,696	-0.01%
2021/03/03	12	36.99	12	37.19	37.75	0	13,544	0.00%
2021/03/02	1	38.00	5	38.18	37.30	-4	13,437	-0.03%
2021/02/26	10	37.40	12	37.72	37.70	-2	13,320	-0.02%
2021/02/25	5	37.99	12	38.37	38.95	-7	13,274	-0.05%
2021/02/24	7	37.23	2	37.20	37.00	5	13,110	0.04%
2021/02/23	8	36.54	0	0.00	36.50	8	12,989	0.06%
2021/02/22	11	37.84	4	37.21	37.25	7	12,899	0.05%
2021/02/19	1	37.10	5.7	36.79	37.35	-4.7	12,757	-0.04%
2021/02/18	3	35.42	2	36.33	36.45	1	12,566	0.01%
2021/02/17	6	35.87	5	35.53	35.25	1	12,409	0.01%
2021/02/05	1	34.35	0	0.00	34.35	1	12,224	0.01%
2021/02/04	0	34.25	0	0.00	34.00	0	12,219	0.00%
2021/02/03	0	0.00	1	34.20	34.35	-1	12,306	-0.01%
2021/02/02	12	35.14	6	35.14	34.70	6	12,344	0.05%
2021/01/29	2	34.25	1	34.90	33.65	1	12,151	0.01%
2021/01/28	2	34.80	31	34.59	34.50	-29	12,056	-0.24%
2021/01/26	3	35.52	4	36.14	35.00	-1	11,917	-0.01%
2021/01/25	10	36.51	9	36.18	36.30	1	11,730	0.01%
2021/01/22	7	36.94	3	37.15	37.25	4	11,588	0.03%
2021/01/21	4	36.53	23	36.86	37.10	-19	11,389	-0.17%
2021/01/20	6	36.02	3	36.12	35.70	3	11,107	0.03%
2021/01/19	15	37.10	6	37.20	37.05	9	10,777	0.08%
2021/01/15	2	36.60	2	35.98	35.55	0	10,167	0.00%
2021/01/14	0	0.00	1	36.50	36.30	-1	9,987	-0.01%
2021/01/13	1	36.20	23	36.25	36.40	-22	9,871	-0.22%
2021/01/12	15	36.06	5	36.62	35.80	10	9,708	0.10%
2021/01/11	14	35.25	0	0.00	35.65	14	9,181	0.15%
2021/01/08	4	34.85	2	35.13	35.10	2	9,041	0.02%
2021/01/07	0	0.00	5	35.08	35.25	-5	8,917	-0.06%
2021/01/06	1	34.90	1	34.50	34.45	0	8,790	0.00%
2021/01/05	0	0.00	2.4	34.52	34.85	-2.4	8,607	-0.03%
2021/01/04	1	34.50	0	0.00	34.70	1	8,560	0.01%
2020/12/31	4	34.50	0	0.00	34.35	4	8,526	0.05%
2020/12/30	2	34.70	5	34.70	34.70	-3	8,473	-0.04%
2020/12/29	13	35.00	2	34.83	35.00	11	8,439	0.13%
2020/12/25	0	0.00	5	34.60	34.40	-5	8,197	-0.06%
2020/12/24	5	33.70	7	33.68	34.05	-2	8,103	-0.02%
2020/12/22	27	33.95	20	34.26	33.50	7	8,055	0.09%
2020/12/18	0	0.00	5	35.55	34.70	-5	7,861	-0.06%
2020/12/17	1	34.30	1	34.60	34.95	0	7,605	0.00%
2020/12/16	7	34.75	0	0.00	34.55	7	7,451	0.09%
2020/12/15	3	35.37	22	35.42	34.65	-19	7,247	-0.26%
2020/12/14	8	36.93	3	36.95	36.60	5	6,932	0.07%
2020/12/11	13	36.80	4	36.83	37.15	9	6,728	0.13%
2020/12/10	2	36.40	5	36.73	36.75	-3	6,262	-0.05%
2020/12/09	8	36.64	10	36.58	37.05	-2	6,067	-0.03%
2020/12/08	1	35.60	11.5	35.88	36.25	-10.5	5,772	-0.18%
2020/12/07	37	36.85	48	37.03	36.50	-11	5,536	-0.20%
2020/12/04	22	34.82	37	34.85	35.70	-15	4,719	-0.32%
2020/12/03	12	33.21	12	33.69	33.20	0	3,957	0.00%
2020/12/02	1	32.35	0	0.00	32.30	1	3,599	0.03%
2020/12/01	6	31.89	2	31.80	32.00	4	3,505	0.11%
2020/11/30	1	31.80	0	0.00	31.85	1	3,431	0.03%
2020/11/27	2	31.25	1	31.50	31.25	1	3,315	0.03%
2020/11/26	2	31.40	0	0.00	31.50	2	3,295	0.06%
2020/11/25	0	0.00	2	31.55	31.20	-2	3,292	-0.06%
2020/11/24	6	32.20	18	31.88	31.65	-12	3,235	-0.37%
2020/11/23	5	31.58	22	31.17	31.95	-17	3,045	-0.56%
2020/11/20	3	30.22	1	30.05	30.20	2	2,843	0.07%
2020/11/18	1	30.45	0	0.00	30.45	1	2,811	0.04%
2020/11/16	1	30.10	0	0.00	30.00	1	2,838	0.04%
2020/11/12	0	0.00	1	29.35	29.30	-1	2,825	-0.04%
2020/11/11	1	30.05	11	29.99	30.00	-10	2,791	-0.36%
2020/11/10	1	30.00	10	29.90	29.85	-9	2,697	-0.33%
2020/11/09	0	0.00	2	29.15	29.30	-2	2,667	-0.07%
2020/11/04	0	0.00	2	28.60	28.85	-2	2,722	-0.07%
2020/11/03	2	28.30	0	0.00	28.65	2	2,729	0.07%
2020/11/02	1	28.00	0	0.00	28.05	1	2,762	0.04%
2020/10/29	2	28.25	0	0.00	28.40	2	2,774	0.07%
2020/10/27	1	29.05	5	29.06	29.00	-4	2,804	-0.14%
2020/10/26	10	29.25	5	29.25	29.10	5	2,885	0.17%
2020/10/23	1	29.35	0	0.00	29.35	1	2,911	0.03%
2020/10/22	5	29.09	0	0.00	29.40	5	2,968	0.17%
2020/10/15	1	29.05	0	0.00	29.05	1	3,078	0.03%
2020/10/14	1	29.20	0.5	29.10	29.15	0.5	3,108	0.01%
2020/10/13	0	0.00	1	28.85	28.90	-1	3,134	-0.03%
2020/10/06	2	28.88	0	0.00	28.75	2	3,276	0.06%
2020/10/05	0	0.00	1	28.65	28.40	-1	3,325	-0.03%
2020/09/30	0	0.00	3	28.55	28.55	-3	3,383	-0.09%
2020/09/29	0	0.00	3	28.25	28.30	-3	3,453	-0.09%
2020/09/28	1	28.10	0	0.00	28.30	1	3,589	0.03%
2020/09/25	1	27.40	0	0.00	27.25	1	3,869	0.03%
2020/09/24	6	28.04	0	0.00	28.05	6	4,006	0.15%
2020/09/22	2	29.00	0	0.00	28.95	2	4,251	0.05%
2020/09/21	2	29.90	0	0.00	29.45	2	4,412	0.05%
2020/09/18	1	29.75	0	0.00	29.90	1	4,444	0.02%
2020/09/17	1	29.95	0	0.00	29.90	1	4,521	0.02%
2020/09/15	1	29.70	0	0.00	29.65	1	4,594	0.02%
2020/09/14	3	29.40	0	0.00	29.50	3	4,750	0.06%
2020/09/10	2	29.23	0	0.00	28.95	2	4,959	0.04%
2020/09/08	1	29.35	0	0.00	29.30	1	5,150	0.02%
2020/09/04	0	0.00	6	28.98	29.10	-6	5,470	-0.11%
2020/08/28	0	0.00	2	29.55	29.40	-2	5,920	-0.03%
2020/08/20	3	29.28	1	29.05	29.10	2	7,055	0.03%
2020/08/19	16	30.62	8	30.63	30.60	8	7,002	0.11%
2020/08/14	1	31.80	1	31.65	31.90	0	7,147	0.00%
2020/08/13	3	32.18	2	32.00	31.85	1	7,177	0.01%
2020/08/05	0	0.00	6	32.62	32.55	-6	7,428	-0.08%
2020/08/03	0	0.00	1	32.00	31.95	-1	7,742	-0.01%
2020/07/30	2	32.35	2	32.20	32.00	0	8,114	0.00%
2020/07/29	0	0.00	12	30.70	31.15	-12	8,296	-0.14%
2020/07/28	14	30.58	1	31.15	30.35	13	8,465	0.15%
2020/07/27	0	0.00	7	31.50	31.20	-7	8,491	-0.08%
2020/07/24	0	0.00	2	32.10	31.45	-2	8,488	-0.02%
2020/07/23	7	32.44	0.5	32.20	32.35	6.5	8,495	0.08%
2020/07/22	2	32.58	0	0.00	32.65	2	8,636	0.02%
2020/07/20	0	0.00	3	31.55	31.65	-3	8,689	-0.03%
2020/07/17	1	31.90	0	0.00	31.75	1	8,692	0.01%
2020/07/16	1	32.65	0	0.00	32.15	1	8,729	0.01%
2020/07/14	3	32.30	0	0.00	32.25	3	8,813	0.03%
2020/07/13	26	32.87	0	0.00	32.80	26	8,851	0.29%
2020/07/10	1	32.35	0	0.00	32.00	1	8,986	0.01%
2020/07/09	20	33.20	0	0.00	32.90	20	8,967	0.22%
2020/07/08	2	33.50	0	0.00	33.30	2	8,993	0.02%
2020/07/07	3	33.60	3	33.53	33.65	0	9,043	0.00%
2020/07/06	4	33.88	14	34.48	34.00	-10	9,022	-0.11%
2020/07/03	2	33.08	25	33.44	33.40	-23	8,798	-0.26%
2020/07/02	2	32.08	0	0.00	32.40	2	8,730	0.02%
2020/07/01	8	31.84	0	0.00	31.60	8	8,715	0.09%
2020/06/30	2.3	33.70	1	33.75	33.80	1.3	8,505	0.02%
2020/06/29	1	33.40	6	33.64	33.50	-5	8,367	-0.06%
2020/06/24	13	33.41	2	33.45	33.55	11	8,360	0.13%
2020/06/23	23	33.86	8	34.45	33.85	15	8,358	0.18%
2020/06/22	2	34.30	1	34.60	34.20	1	8,367	0.01%
2020/06/19	3	34.77	9	34.82	34.80	-6	8,473	-0.07%
2020/06/18	1	34.35	1	33.90	34.50	0	8,355	0.00%
2020/06/17	1	33.75	22	34.13	33.75	-21	8,233	-0.26%
2020/06/16	1	33.70	4	33.55	33.60	-3	8,204	-0.04%
2020/06/15	1	32.95	4	32.68	32.55	-3	8,277	-0.04%
2020/06/12	8	32.86	4	33.01	33.25	4	8,262	0.05%
2020/06/11	7	33.76	6	33.53	33.45	1	8,238	0.01%
2020/06/10	2	33.33	0	0.00	33.35	2	8,093	0.02%
2020/06/09	12	33.33	1	33.30	33.10	11	8,205	0.13%
2020/06/08	0	0.00	2	33.55	33.65	-2	8,314	-0.02%
2020/06/05	2	33.50	4	33.43	33.35	-2	8,602	-0.02%
2020/06/04	11	33.02	0	0.00	32.90	11	8,829	0.12%
2020/06/03	17	33.24	6	33.23	33.25	11	8,871	0.12%
2020/06/02	18	34.15	17	34.01	34.05	1	8,641	0.01%
2020/06/01	1	31.70	3	32.00	32.15	-2	8,011	-0.02%
2020/05/29	1	31.35	3	31.17	30.90	-2	7,960	-0.03%
2020/05/28	0	0.00	2	31.15	30.90	-2	7,960	-0.03%
2020/05/27	2	31.68	1	31.80	31.55	1	7,943	0.01%
2020/05/22	1	31.40	5	31.61	31.40	-4	7,883	-0.05%
2020/05/21	4	31.99	0	0.00	32.05	4	7,858	0.05%
2020/05/20	3	30.85	0	0.00	31.10	3	7,707	0.04%
2020/05/19	1	30.50	2	30.45	30.45	-1	7,691	-0.01%
2020/05/18	1	30.45	0	0.00	30.25	1	7,642	0.01%
2020/05/15	0	0.00	1	31.50	30.80	-1	7,614	-0.01%
2020/05/14	2	31.93	0	0.00	31.15	2	7,541	0.03%
2020/05/13	1	32.40	1	32.40	32.40	0	7,448	0.00%
2020/05/12	4	32.38	4	32.46	32.30	0	7,429	0.00%
2020/05/11	6	32.72	1	32.55	32.55	5	7,377	0.07%
2020/05/07	9	31.97	2	32.33	31.60	7	7,055	0.10%
2020/05/06	1	31.60	1	31.60	31.75	0	6,778	0.00%
2020/05/05	3	32.02	4	31.95	32.00	-1	6,687	-0.01%
2020/05/04	2	30.70	0	0.00	31.50	2	6,462	0.03%
2020/04/30	0	0.00	4	30.55	30.70	-4	6,301	-0.06%
2020/04/29	10	30.25	0	0.00	30.15	10	6,271	0.16%
2020/04/28	1	30.05	3.8	30.13	30.10	-2.8	6,275	-0.05%
2020/04/27	7	30.29	16	30.35	30.35	-9	6,328	-0.14%
2020/04/24	1	29.00	12	29.17	29.30	-11	6,208	-0.18%
2020/04/23	3	28.97	5	28.77	28.55	-2	6,138	-0.03%
2020/04/22	1	28.35	0	0.00	28.80	1	6,075	0.02%
2020/04/21	1	29.45	3	29.15	28.60	-2	6,050	-0.03%
2020/04/20	2	29.53	0	0.00	29.30	2	5,994	0.03%
2020/04/17	1	29.05	10	29.58	29.00	-9	5,936	-0.15%
2020/04/16	5	29.49	2	29.20	29.25	3	5,879	0.05%
2020/04/15	4	29.48	5	29.38	29.60	-1	5,868	-0.02%
2020/04/14	4	28.38	0	0.00	28.55	4	5,710	0.07%
2020/04/13	0	0.00	1	28.00	27.90	-1	5,703	-0.02%
2020/04/10	5	28.57	10	28.71	28.45	-5	5,665	-0.09%
2020/04/09	0	29.25	7	28.49	29.25	-7	5,567	-0.13%
2020/04/08	2	27.88	4	28.06	28.35	-2	5,455	-0.04%
2020/04/07	12	27.53	0	0.00	27.55	12	5,460	0.22%
2020/04/06	0	0.00	2	26.73	26.75	-2	5,338	-0.04%
2020/03/31	2	26.68	4	26.68	26.60	-2	5,317	-0.04%
2020/03/30	3	26.33	0	0.00	26.60	3	5,286	0.06%
2020/03/27	1	26.25	4	26.43	26.15	-3	5,279	-0.06%
2020/03/26	4	26.85	2	26.60	26.60	2	5,191	0.04%
2020/03/25	10	26.90	10	26.85	26.55	0	5,159	0.00%
2020/03/24	1	25.90	6	26.04	25.80	-5	5,009	-0.10%
2020/03/23	2	25.43	0	0.00	25.20	2	4,975	0.04%
2020/03/20	3	26.03	174	26.00	25.95	-171	5,061	-3.38%	大賣/鉅額交易
2020/03/19	99	23.03	10	23.73	24.30	89	4,986	1.78%
2020/03/18	18	25.22	82	25.95	25.00	-64	4,972	-1.29%
2020/03/17	51	24.88	51	25.41	25.45	0	4,949	0.00%
2020/03/16	57	26.93	50	27.20	25.50	7	4,935	0.14%
2020/03/13	94	25.83	90	26.02	26.95	4	4,851	0.08%
2020/03/12	31	28.45	0	0.00	28.10	31	4,697	0.66%
2020/03/11	12	31.12	5	30.29	29.80	7	4,571	0.15%
2020/03/10	6	31.34	22	30.93	32.50	-16	4,266	-0.38%
2020/03/09	1	30.75	0	0.00	30.70	1	4,076	0.02%
2020/03/06	10	30.55	0	0.00	30.55	10	3,927	0.25%
2020/03/05	0	0.00	1	30.10	30.10	-1	3,952	-0.03%
2020/03/04	1	29.40	0	0.00	29.40	1	4,006	0.02%
2020/03/03	0	0.00	1	29.70	30.00	-1	4,069	-0.02%
2020/03/02	2	28.93	12	28.99	29.15	-10	4,070	-0.25%
2020/02/27	9	30.28	1	30.05	29.45	8	4,078	0.20%
2020/02/26	0	0.00	11	30.74	30.45	-11	4,107	-0.27%
2020/02/25	22	30.66	0	0.00	30.65	22	4,183	0.53%
2020/02/24	1	31.00	0	0.00	31.00	1	4,323	0.02%
2020/02/20	1	31.40	5	31.35	31.25	-4	4,427	-0.09%
2020/02/19	1	31.20	0	0.00	31.10	1	4,564	0.02%
2020/02/18	0	0.00	21	31.20	31.25	-21	4,850	-0.43%
2020/02/17	20	30.70	0	0.00	30.75	20	5,074	0.39%
2020/02/14	1	30.90	0	0.00	31.05	1	5,331	0.02%
2020/02/13	0	0.00	1	31.10	30.65	-1	5,861	-0.02%
2020/02/12	1	30.75	0	0.00	30.75	1	6,180	0.02%
2020/02/11	1	30.45	1	30.60	30.75	0	7,164	0.00%
2020/02/10	5	29.85	0	0.00	30.00	5	7,657	0.07%
2020/02/07	4	29.98	0	0.00	30.00	4	7,673	0.05%
2020/02/05	1	29.85	0	0.00	29.70	1	7,674	0.01%
2020/02/04	2	29.55	0	0.00	29.55	2	7,664	0.03%
2020/02/03	3	28.52	2	28.35	28.90	1	7,674	0.01%
2020/01/30	3	30.60	0	0.00	29.95	3	7,627	0.04%
2020/01/20	1	33.65	2	33.35	33.25	-1	7,551	-0.01%
2020/01/17	0	0.00	1	33.85	33.85	-1	7,551	-0.01%
2020/01/16	1	33.95	0	0.00	33.85	1	7,616	0.01%
2020/01/14	2	34.18	0	0.00	34.15	2	7,714	0.03%
2020/01/09	1	33.45	0	0.00	34.25	1	7,821	0.01%
2020/01/08	0	0.00	1	32.90	32.60	-1	7,834	-0.01%
2020/01/07	0	0.00	5	32.77	32.70	-5	7,993	-0.06%
2020/01/06	0	0.00	2	33.48	33.40	-2	8,007	-0.02%
2020/01/03	1	34.70	0	0.00	34.20	1	8,018	0.01%
2020/01/02	2	34.50	0	0.00	34.55	2	8,026	0.02%
2019/12/31	21	34.57	5	34.48	34.25	16	8,043	0.20%
2019/12/30	3	35.28	1	35.35	35.10	2	7,973	0.03%
2019/12/27	3	34.82	2	34.85	35.30	1	7,972	0.01%
2019/12/26	1	34.35	0	0.00	34.40	1	7,974	0.01%
2019/12/25	0	0.00	12	34.60	34.75	-12	8,056	-0.15%
2019/12/24	5	34.84	12	34.70	34.60	-7	8,197	-0.09%
2019/12/23	1	35.30	0	0.00	35.20	1	8,229	0.01%
2019/12/20	2	35.38	0	0.00	35.20	2	8,280	0.02%
2019/12/19	2	35.45	0	0.00	35.55	2	8,291	0.02%
2019/12/18	25	35.95	0	0.00	35.90	25	8,293	0.30%
2019/12/17	3	36.33	6	36.49	36.25	-3	8,288	-0.04%
2019/12/13	3	35.07	5	35.86	35.30	-2	8,241	-0.02%
2019/12/12	1	35.55	3	35.52	35.85	-2	8,124	-0.02%
2019/12/11	1	35.50	0	0.00	35.45	1	8,152	0.01%
2019/12/09	0	0.00	63	35.15	35.15	-63	8,308	-0.76%
2019/12/06	3	34.85	5	35.06	34.85	-2	8,344	-0.02%
2019/12/05	4	35.04	3	35.10	35.20	1	8,441	0.01%
2019/12/04	1	35.05	1	35.30	35.05	0	8,507	0.00%
2019/12/03	2	34.43	0	0.00	34.20	2	8,557	0.02%
2019/12/02	2	34.00	6	33.64	34.00	-4	8,711	-0.05%
2019/11/29	22	34.89	0	0.00	34.25	22	8,695	0.25%
2019/11/28	2	35.90	1	35.60	35.20	1	8,632	0.01%
2019/11/27	1	35.55	1	35.50	35.45	0	8,629	0.00%
2019/11/26	5	35.59	3	35.63	35.80	2	8,686	0.02%
2019/11/25	2	35.68	9	35.48	35.65	-7	8,679	-0.08%
2019/11/22	20	35.70	1	35.20	35.15	19	8,752	0.22%
2019/11/21	22	35.81	1	36.25	36.00	21	8,769	0.24%
2019/11/20	1	36.95	0	0.00	36.95	1	8,683	0.01%
2019/11/19	3	36.78	7	36.97	37.10	-4	8,699	-0.05%
2019/11/18	10	36.78	9	36.79	36.75	1	8,677	0.01%
2019/11/15	111	36.89	14.7	36.74	36.25	96.3	8,639	1.11%	大買/
2019/11/14	11	36.48	8	36.46	36.70	3	8,431	0.04%
2019/11/13	6	38.40	18	37.86	37.80	-12	8,297	-0.14%
2019/11/12	35	37.26	30	37.46	38.00	5	8,142	0.06%
2019/11/11	20	35.89	10	35.92	35.95	10	7,823	0.13%
2019/11/08	47	35.27	68	35.47	35.80	-21	7,792	-0.27%
2019/11/07	12	32.86	16.1	32.94	33.40	-4.1	7,242	-0.06%
2019/11/05	4	30.79	0	0.00	30.50	4	7,313	0.05%
2019/11/04	0	0.00	0.8	30.65	30.80	-0.8	7,415	-0.01%
2019/11/01	1	30.50	0	0.00	30.55	1	7,566	0.01%
2019/10/30	1	30.60	1	30.70	30.65	0	7,713	0.00%
2019/10/29	2	30.78	0	0.00	30.30	2	7,851	0.03%
2019/10/28	2	30.73	2	30.75	30.70	0	7,960	0.00%
2019/10/25	5	31.46	0	0.00	31.20	5	8,022	0.06%
2019/10/24	1	31.55	0	0.00	31.70	1	8,071	0.01%
2019/10/22	1	30.85	0	0.00	30.75	1	8,168	0.01%
2019/10/17	0	0.00	1	30.75	31.45	-1	8,213	-0.01%
2019/10/16	0	0.00	10	30.47	30.80	-10	8,214	-0.12%
2019/10/15	5	30.64	1	31.55	30.65	4	8,252	0.05%
2019/10/14	5	32.16	0	0.00	31.90	5	8,173	0.06%
2019/10/09	1	32.00	0	0.00	32.30	1	8,148	0.01%
2019/10/03	1	32.45	0	0.00	32.45	1	8,173	0.01%
2019/10/02	4	32.70	0	0.00	32.95	4	8,198	0.05%
2019/10/01	1	32.90	51	32.33	32.95	-50	8,163	-0.61%
2019/09/27	11	32.43	13	31.57	31.55	-2	8,072	-0.02%
2019/09/26	0	0.00	1	33.50	33.45	-1	7,933	-0.01%
2019/09/25	1	33.30	0	0.00	33.20	1	7,902	0.01%
2019/09/24	3	33.07	0	0.00	33.20	3	7,911	0.04%
2019/09/23	4	33.53	0	0.00	33.45	4	7,902	0.05%
2019/09/20	1	33.35	0	0.00	33.40	1	7,900	0.01%
2019/09/19	0	0.00	5	32.85	33.10	-5	7,870	-0.06%
2019/09/18	3	33.38	0	0.00	33.30	3	7,826	0.04%
2019/09/17	3	33.18	8	32.90	32.80	-5	7,767	-0.06%
2019/09/16	6	33.49	0	0.00	33.40	6	7,735	0.08%
2019/09/12	5	33.73	8.5	33.70	34.00	-3.5	7,669	-0.05%
2019/09/11	1	32.70	4	33.20	33.45	-3	7,566	-0.04%
2019/09/10	1	32.50	1	32.50	32.50	0	7,436	0.00%
2019/09/09	5.5	33.05	1	32.80	32.65	4.5	7,367	0.06%
2019/09/06	2	32.93	2	32.63	32.90	0	7,200	0.00%
2019/09/05	18	32.25	4.8	32.43	32.50	13.2	7,044	0.19%
2019/09/04	4	31.85	5	32.05	32.15	-1	6,853	-0.01%
2019/09/03	0	0.00	2	31.15	31.20	-2	6,666	-0.03%
2019/09/02	3	31.20	0	0.00	31.20	3	6,637	0.05%
2019/08/30	3	30.65	6	30.81	30.80	-3	6,613	-0.05%
2019/08/29	5	30.63	3.8	30.45	30.70	1.2	6,570	0.02%
2019/08/28	21	30.49	2	30.50	30.10	19	6,521	0.29%
2019/08/27	2	30.93	7	30.70	30.70	-5	6,492	-0.08%
2019/08/26	26	29.95	1	30.00	30.25	25	6,376	0.39%
2019/08/23	0	0.00	1	30.20	30.00	-1	6,289	-0.02%
2019/08/21	1	30.55	6.8	30.75	30.55	-5.8	6,268	-0.09%
2019/08/20	1	30.60	5.7	30.67	30.60	-4.7	6,373	-0.07%
2019/08/19	5	30.21	0	0.00	30.15	5	6,273	0.08%
2019/08/16	3	29.85	1	29.75	29.60	2	6,315	0.03%
2019/08/15	2	28.35	3	29.32	29.40	-1	6,208	-0.02%
2019/08/14	7	29.55	14	29.70	29.10	-7	6,132	-0.11%
2019/08/13	5	30.27	0	0.00	29.60	5	6,004	0.08%
2019/08/12	3	30.53	19	30.27	31.50	-16	5,745	-0.28%
2019/08/08	7	28.59	12	28.67	28.95	-5	5,320	-0.09%
2019/08/07	14	27.77	18	28.29	27.70	-4	5,099	-0.08%
2019/08/06	2	28.15	1	28.25	28.25	1	4,788	0.02%
2019/08/05	0	0.00	1	28.50	28.45	-1	4,690	-0.02%
2019/08/02	5	28.02	16	27.90	27.80	-11	4,576	-0.24%
2019/08/01	3	28.25	9	28.76	28.80	-6	4,498	-0.13%
2019/07/31	1	28.60	0	0.00	28.65	1	4,485	0.02%
2019/07/30	7	28.49	0	0.00	28.20	7	4,404	0.16%
2019/07/29	11	28.57	4	28.51	28.65	7	4,356	0.16%
2019/07/26	6	28.15	12	27.96	28.20	-6	4,290	-0.14%
2019/07/25	5	27.68	1	28.00	28.05	4	4,201	0.10%
2019/07/24	0	0.00	10	27.50	27.55	-10	4,103	-0.24%
2019/07/23	4	26.91	2	26.85	26.95	2	4,053	0.05%
2019/07/22	2	26.50	2	26.60	26.65	0	3,997	0.00%
2019/07/18	1	26.05	3	26.02	26.10	-2	3,956	-0.05%
2019/07/17	0	0.00	6	26.11	25.90	-6	3,955	-0.15%
2019/07/16	0	0.00	4	25.93	25.70	-4	3,920	-0.10%
2019/07/15	2	25.18	1	25.00	25.25	1	3,895	0.03%
2019/07/12	7	25.31	2	25.33	25.30	5	3,958	0.13%
2019/07/11	2	25.35	0	0.00	25.55	2	3,970	0.05%
2019/07/10	0	0.00	1	25.00	25.00	-1	3,965	-0.03%
2019/07/09	2	24.90	1	24.85	24.85	1	4,023	0.02%
2019/07/08	2	24.58	0.4	24.80	24.90	1.6	4,155	0.04%
2019/07/05	2	24.43	0	0.00	24.45	2	4,362	0.05%
2019/07/04	2	24.68	0	0.00	24.55	2	4,529	0.04%
2019/07/02	2	24.50	0	0.00	24.70	2	5,103	0.04%
2019/06/28	2	23.95	1	24.40	23.85	1	5,282	0.02%
2019/06/26	1	23.90	1	24.15	23.90	0	5,414	0.00%
2019/06/24	1	24.25	0	0.00	24.25	1	5,501	0.02%
2019/06/21	0	0.00	1	24.35	24.30	-1	5,719	-0.02%
2019/06/20	0	0.00	4	24.11	24.15	-4	5,828	-0.07%
2019/06/19	1	23.75	1	23.95	23.95	0	6,047	0.00%
2019/06/18	1	23.40	0	0.00	23.40	1	6,351	0.02%
2019/06/17	0	0.00	1	23.50	23.45	-1	6,867	-0.01%
2019/06/13	2	23.60	0	0.00	23.55	2	7,190	0.03%
2019/06/11	2	23.75	0	0.00	23.70	2	7,374	0.03%
2019/06/04	0	0.00	3	23.83	23.80	-3	8,110	-0.04%
2019/06/03	1	22.95	0	0.00	23.50	1	8,206	0.01%
2019/05/31	0	0.00	8	23.24	23.30	-8	8,267	-0.10%
2019/05/29	2	22.38	1	22.50	22.35	1	8,489	0.01%
2019/05/28	0	0.00	2	22.40	22.80	-2	8,484	-0.02%
2019/05/27	15	22.50	0	0.00	22.35	15	8,381	0.18%
2019/05/24	6	23.65	1	23.55	23.50	5	8,241	0.06%
2019/05/23	7	23.62	6	23.60	23.40	1	8,245	0.01%
2019/05/22	0	0.00	1	24.55	24.55	-1	8,131	-0.01%
2019/05/21	1	24.20	0	0.00	24.15	1	8,123	0.01%
2019/05/20	3	24.45	0	0.00	24.20	3	8,099	0.04%
2019/05/16	1	26.15	0	0.00	26.10	1	7,976	0.01%
2019/05/14	1	24.80	0	0.00	26.00	1	8,024	0.01%
2019/05/09	0	0.00	3	26.40	25.95	-3	7,945	-0.04%
2019/05/07	1	27.00	1	26.95	26.95	0	7,867	0.00%
2019/05/06	3	26.53	0	0.00	26.20	3	7,826	0.04%
2019/05/03	1	27.35	2	27.35	27.35	-1	7,787	-0.01%
2019/05/02	2	26.80	0	0.00	27.10	2	7,744	0.03%
2019/04/30	1	26.35	0	0.00	26.90	1	7,734	0.01%
2019/04/26	1	26.85	0	0.00	27.00	1	7,663	0.01%
2019/04/25	2	26.93	0	0.00	27.15	2	7,644	0.03%
2019/04/24	9	26.98	0	0.00	26.85	9	7,630	0.12%
2019/04/23	1	26.90	0	0.00	27.35	1	7,597	0.01%
2019/04/22	5.3	27.41	1	27.70	27.10	4.3	7,548	0.06%
2019/04/19	1	27.20	0	0.00	27.55	1	7,499	0.01%
2019/04/18	1	27.60	2	27.30	26.70	-1	7,487	-0.01%
2019/04/17	0	0.00	1	27.20	27.40	-1	7,426	-0.01%
2019/04/16	1	27.60	0	0.00	27.60	1	7,380	0.01%
2019/04/15	5	27.42	0	0.00	27.75	5	7,365	0.07%
2019/04/12	7.2	27.61	2	27.55	27.45	5.2	7,359	0.07%
2019/04/11	7	28.46	4.8	28.55	28.30	2.2	7,239	0.03%
2019/04/10	3	28.90	6	28.97	29.20	-3	7,017	-0.04%
2019/04/09	8	28.88	4	28.74	29.05	4	6,887	0.06%
2019/04/08	2	27.95	6	28.27	27.90	-4	6,616	-0.06%
2019/04/03	2	27.23	0	0.00	27.20	2	6,382	0.03%
2019/04/02	1	26.90	0	0.00	26.70	1	6,251	0.02%
2019/04/01	14	26.94	12	26.75	26.90	2	6,185	0.03%
2019/03/29	1	26.50	3	26.30	26.20	-2	6,052	-0.03%
2019/03/28	1	26.30	3	26.15	26.10	-2	6,048	-0.03%
2019/03/27	1	26.30	5	26.10	26.45	-4	6,038	-0.07%
2019/03/26	11	27.31	36	26.93	26.60	-25	6,024	-0.41%
2019/03/25	6	26.88	4	26.85	26.95	2	5,894	0.03%
2019/03/22	4	27.13	3	26.98	26.95	1	5,890	0.02%
2019/03/21	7	27.40	4	27.15	26.95	3	5,757	0.05%
2019/03/20	45	26.25	39	26.43	26.45	6	5,487	0.11%
2019/03/19	1	25.30	16	25.29	25.20	-15	5,169	-0.29%
2019/03/18	1	24.50	1	24.40	24.50	0	4,987	0.00%
2019/03/15	1	24.20	10	24.45	24.30	-9	4,960	-0.18%
2019/03/14	29	23.97	5	24.01	23.90	24	4,976	0.48%
2019/03/13	2	24.33	1	24.25	24.10	1	4,987	0.02%
2019/03/12	19	24.66	28	24.65	24.20	-9	5,001	-0.18%
2019/03/11	1	24.40	3	24.35	24.55	-2	4,931	-0.04%
2019/03/08	30	24.61	8	24.80	24.60	22	5,016	0.44%
2019/03/07	6	26.23	1	26.40	26.70	5	4,585	0.11%
2019/03/06	0	0.00	2	26.25	25.90	-2	4,513	-0.04%
2019/03/05	2	26.73	0	0.00	25.95	2	4,473	0.04%
2019/02/25	1	25.30	1	25.25	25.65	0	4,400	0.00%
2019/02/21	1	25.50	2	25.08	25.05	-1	4,667	-0.02%
2019/02/20	2	25.75	2	25.55	25.40	0	4,740	0.00%
2019/02/15	1	25.95	0	0.00	25.40	1	4,952	0.02%
2019/02/14	0	0.00	3	25.50	25.50	-3	5,080	-0.06%
2019/02/13	0	0.00	14	25.75	25.70	-14	5,207	-0.27%
2019/02/12	0	0.00	0.7	25.25	25.35	-0.7	5,280	-0.01%
2019/01/29	1	25.30	1	25.10	25.20	0	5,601	0.00%
2019/01/28	0	0.00	2	25.53	25.50	-2	5,683	-0.04%
2019/01/25	1	25.25	0	0.00	25.50	1	5,897	0.02%
2019/01/24	0	0.00	4	25.60	25.10	-4	6,015	-0.07%
2019/01/21	0	0.00	3	24.70	24.65	-3	6,294	-0.05%
2019/01/17	0	0.00	4	24.85	24.75	-4	6,663	-0.06%
2019/01/15	0	0.00	1	24.55	24.55	-1	6,861	-0.01%
2019/01/14	1	23.90	0	0.00	24.30	1	6,976	0.01%
2019/01/10	1	24.60	1	24.05	24.05	0	7,215	0.00%
2019/01/08	1	24.75	12	24.77	24.85	-11	7,352	-0.15%
2019/01/07	1	24.90	1	25.60	24.60	0	7,500	0.00%
2019/01/04	1.2	25.03	0	0.00	25.20	1.2	7,669	0.02%
2019/01/03	2	26.03	0	0.00	25.85	2	7,769	0.03%
2019/01/02	1	26.20	1	26.30	26.30	0	7,808	0.00%
2018/12/28	0	0.00	1	25.45	26.10	-1	7,853	-0.01%
2018/12/27	2	25.23	0	0.00	25.50	2	7,899	0.03%
2018/12/26	2	25.03	0	0.00	25.10	2	8,017	0.02%
2018/12/25	1	25.60	0	0.00	25.55	1	8,178	0.01%
2018/12/22	1	25.95	0	0.00	25.70	1	8,510	0.01%
2018/12/21	2	25.65	0	0.00	26.25	2	8,660	0.02%
2018/12/20	1	26.20	0	0.00	25.70	1	8,950	0.01%
2018/12/19	2	26.10	0	0.00	26.30	2	9,065	0.02%
2018/12/18	4	26.16	0	0.00	26.10	4	9,068	0.04%
2018/12/17	0	0.00	9	26.57	26.30	-9	9,002	-0.10%
2018/12/14	6	27.07	4	27.30	27.05	2	8,877	0.02%
2018/12/13	0	0.00	8	27.91	27.80	-8	8,790	-0.09%
2018/12/12	12	28.34	1	28.40	28.30	11	8,790	0.13%
2018/12/11	1	27.95	2	27.70	27.75	-1	8,667	-0.01%
2018/12/10	10	27.45	0	0.00	27.50	10	8,747	0.11%
2018/12/07	3	27.75	0.3	27.30	27.30	2.7	8,732	0.03%
2018/12/06	2	27.53	11	27.44	27.60	-9	8,638	-0.10%
2018/12/05	6.6	27.80	4	27.33	27.45	2.6	8,530	0.03%
2018/12/04	11	28.20	8.4	27.75	28.20	2.6	8,440	0.03%
2018/12/03	6	28.14	4	28.50	28.05	2	8,336	0.02%
2018/11/30	6	27.08	5	27.00	27.30	1	8,115	0.01%
2018/11/29	9	27.01	10	27.00	26.70	-1	8,013	-0.01%
2018/11/28	0	0.00	6	26.88	26.65	-6	7,944	-0.08%
2018/11/27	3	26.82	0	0.00	26.85	3	7,892	0.04%
2018/11/23	5	25.88	1	25.40	25.70	4	7,765	0.05%
2018/11/22	2	26.73	2	26.65	26.20	0	7,691	0.00%
2018/11/21	3	26.82	0	0.00	27.00	3	7,645	0.04%
2018/11/20	4	26.60	7	27.02	26.55	-3	7,541	-0.04%
2018/11/19	2	26.78	4	26.73	26.75	-2	7,343	-0.03%
2018/11/16	10	26.30	8	27.00	26.20	2	7,267	0.03%
2018/11/15	0	0.00	4	26.78	26.90	-4	7,149	-0.06%
2018/11/14	2	26.90	1	27.20	26.70	1	7,168	0.01%
2018/11/13	3	26.68	1	27.10	27.20	2	7,135	0.03%
2018/11/12	3	26.80	9	26.68	26.80	-6	7,010	-0.09%
2018/11/09	8	26.11	3	26.18	26.15	5	6,859	0.07%
2018/11/08	9	25.80	34.8	25.88	25.80	-25.8	6,755	-0.38%
2018/11/07	3	25.17	5	25.19	25.40	-2	6,632	-0.03%
2018/11/06	3	25.40	3	25.43	25.25	0	6,595	0.00%
2018/11/05	4.2	25.08	8.2	24.80	25.10	-4.1	6,425	-0.06%
2018/11/02	12	24.41	5.2	24.34	24.60	6.8	6,305	0.11%
2018/11/01	3	22.38	3	23.45	23.45	0	6,071	0.00%
2018/10/31	7	21.00	1	21.25	21.35	6	5,914	0.10%
2018/10/30	30.4	20.93	36	21.03	20.20	-5.6	5,841	-0.10%
2018/10/29	0.2	22.35	1.7	23.00	22.35	-1.5	5,637	-0.03%
2018/10/26	9.2	23.65	1.8	23.16	23.35	7.3	5,586	0.13%
2018/10/17	1	23.55	1	23.70	23.50	0	5,384	0.00%
2018/10/16	6	23.66	7	23.45	22.85	-1	5,212	-0.02%
2018/10/15	2	23.75	1	23.80	23.60	1	5,116	0.02%
2018/10/12	2	22.78	5	23.35	23.50	-3	5,047	-0.06%
2018/10/11	3	21.90	10	21.95	22.50	-7	4,911	-0.14%
2018/10/09	16	23.48	2	23.35	23.60	14	4,725	0.30%
2018/10/08	2	23.05	2	23.20	23.25	0	4,622	0.00%
2018/10/05	3	22.93	3	23.03	22.60	0	4,572	0.00%
2018/10/04	11	24.06	7	24.08	24.10	4	4,445	0.09%
2018/10/03	0	0.00	4	24.10	24.25	-4	4,271	-0.09%
2018/10/02	2	23.90	11	24.10	23.65	-9	4,050	-0.22%
2018/10/01	5	23.75	0	0.00	23.80	5	3,895	0.13%
2018/09/28	6	23.63	2	23.60	23.65	4	3,853	0.10%
2018/09/27	5	23.38	8	23.30	23.50	-3	3,837	-0.08%
2018/09/26	1	23.75	10	23.90	23.45	-9	3,783	-0.24%
2018/09/25	2	23.50	12	23.90	23.90	-10	3,659	-0.27%
2018/09/21	3	23.27	8	23.20	23.40	-5	3,469	-0.14%
2018/09/20	1	23.00	3	22.93	22.85	-2	3,252	-0.06%
2018/09/19	2	22.93	5	22.86	22.85	-3	3,122	-0.10%
2018/09/18	12	22.42	15	22.63	22.60	-3	3,030	-0.10%
2018/09/13	2	20.08	0	0.00	20.05	2	3,146	0.06%
2018/09/07	3	21.05	0.4	21.30	20.85	2.6	3,315	0.08%
2018/09/06	2	21.58	9	21.87	21.60	-7	3,284	-0.21%
2018/09/04	0	0.00	2	21.00	21.05	-2	3,237	-0.06%
2018/09/03	3	20.95	1	21.00	20.90	2	3,288	0.06%
2018/08/30	1	21.15	2	21.13	21.15	-1	3,427	-0.03%
2018/08/29	3	21.20	1	21.25	21.15	2	3,491	0.06%
2018/08/27	1	21.10	0	0.00	21.15	1	3,661	0.03%
2018/08/17	3	21.05	1	21.00	21.00	2	4,022	0.05%
2018/08/16	3	21.13	6	21.10	21.25	-3	4,048	-0.07%
2018/08/15	2	21.40	2	21.70	21.40	0	4,052	0.00%
2018/08/14	0	0.00	2	21.95	21.85	-2	4,217	-0.05%
2018/08/13	4	22.23	0	0.00	21.75	4	4,299	0.09%
2018/08/10	2	22.63	0	0.00	22.60	2	4,250	0.05%
2018/08/09	0	0.00	2	23.25	23.00	-2	4,234	-0.05%
2018/08/08	0	0.00	3	23.30	23.25	-3	4,258	-0.07%
2018/08/07	5	23.17	1	23.15	23.25	4	4,288	0.09%
2018/08/06	2	22.93	7	23.15	23.00	-5	4,307	-0.12%
2018/08/03	3	22.63	1	22.65	22.70	2	4,332	0.05%
2018/08/02	0	0.00	1	22.45	22.15	-1	4,343	-0.02%
2018/07/26	0	0.00	2	22.30	22.30	-2	4,850	-0.04%
2018/07/25	8	22.45	6	22.30	22.30	2	4,908	0.04%
2018/07/20	2	22.50	1	22.50	22.45	1	5,025	0.02%
2018/07/19	0	0.00	17	22.87	22.75	-17	5,139	-0.33%
2018/07/18	8	22.56	2	22.55	22.40	6	5,194	0.12%
2018/07/13	0	0.00	5	22.36	22.35	-5	5,420	-0.09%
2018/07/12	0	0.00	2	22.35	22.35	-2	5,446	-0.04%
2018/07/11	1	21.70	1	21.80	21.80	0	5,444	0.00%
2018/07/10	1	21.70	0	0.00	21.75	1	5,486	0.02%
2018/07/09	0	0.00	1	21.65	21.65	-1	5,525	-0.02%
2018/07/06	3	21.15	1	21.40	21.30	2	5,541	0.04%
2018/07/05	7	21.71	5	21.70	21.30	2	5,561	0.04%
2018/07/04	9	22.61	0	0.00	22.15	9	5,542	0.16%
2018/07/03	8	22.93	0	0.00	22.55	8	5,535	0.14%
2018/07/02	10	23.05	6	23.09	23.10	4	5,542	0.07%
2018/06/29	1	23.60	3	23.32	23.05	-2	5,572	-0.04%
2018/06/28	1	23.10	1	23.20	23.05	0	5,562	0.00%
2018/06/27	5	23.36	4	23.58	23.30	1	5,630	0.02%
2018/06/26	3	23.60	5	23.50	23.55	-2	5,699	-0.04%
2018/06/25	9	24.08	2	23.88	23.55	7	5,702	0.12%
2018/06/22	3.2	23.45	31	23.95	24.80	-27.8	5,558	-0.50%
2018/06/21	0	0.00	2	22.78	23.00	-2	5,293	-0.04%
2018/06/19	20	22.65	20	22.75	22.85	0	5,356	0.00%
2018/06/15	1	22.50	1	23.30	23.20	0	5,359	0.00%
2018/06/14	5	22.74	3	22.68	22.60	2	5,320	0.04%
2018/06/13	2	23.10	3	23.27	22.95	-1	5,431	-0.02%
2018/06/12	2	23.25	2	23.38	23.00	0	5,734	0.00%
2018/06/11	0	0.00	0.5	23.00	22.95	-0.5	5,675	-0.01%
2018/06/08	1	22.85	4	22.85	22.85	-3	5,676	-0.05%
2018/06/07	16	22.86	23	23.01	22.75	-7	5,763	-0.12%
2018/06/06	2	22.40	8	22.43	22.65	-6	5,743	-0.10%
2018/06/05	2	22.45	1	22.40	22.20	1	5,765	0.02%
2018/06/04	0	0.00	3	22.03	21.95	-3	5,680	-0.05%
2018/06/01	0	0.00	1	21.95	21.80	-1	5,661	-0.02%
2018/05/31	2.2	22.02	15	21.95	22.00	-12.8	5,661	-0.23%
2018/05/30	2	22.20	1	22.05	22.00	1	5,602	0.02%
2018/05/29	2	22.10	1	22.30	22.20	1	5,563	0.02%
2018/05/28	1	21.75	0	0.00	21.75	1	5,515	0.02%
2018/05/25	2	21.80	2	21.48	21.70	0	5,514	0.00%
2018/05/24	1	21.70	0	0.00	21.70	1	5,436	0.02%
2018/05/23	0.5	21.45	1	21.45	21.35	-0.5	5,424	-0.01%
2018/05/22	16	22.03	14	21.79	21.60	2	5,416	0.04%
2018/05/21	0	0.00	5	21.22	21.95	-5	5,258	-0.10%
2018/05/17	4	20.85	0	0.00	20.75	4	5,240	0.08%
2018/05/15	1	21.45	10	21.40	21.10	-9	5,266	-0.17%
2018/05/11	0	0.00	52	21.83	21.75	-52	5,436	-0.96%
2018/05/10	42	22.16	62	22.25	22.30	-20	5,382	-0.37%
2018/05/09	69	22.12	51	22.18	22.25	18	5,354	0.34%
2018/05/08	61	21.98	5	21.05	22.05	56	5,160	1.09%
2018/05/04	0	0.00	1	21.10	21.00	-1	5,025	-0.02%
2018/05/03	0	0.00	5	20.97	21.00	-5	5,045	-0.10%
2018/05/02	1	21.05	0	0.00	20.95	1	5,090	0.02%
2018/04/26	1	20.30	0	0.00	20.30	1	5,077	0.02%
2018/04/25	3	20.15	0	0.00	20.55	3	5,055	0.06%
2018/04/24	7	21.09	4	21.05	20.95	3	4,979	0.06%
2018/04/20	19	22.00	2	22.20	22.05	17	5,095	0.33%
2018/04/19	7	22.31	0	0.00	22.30	7	5,031	0.14%
2018/04/18	1	22.65	0	0.00	22.60	1	4,983	0.02%
2018/04/16	14	22.90	2	22.90	22.85	12	5,011	0.24%
2018/04/13	1	23.20	0	0.00	23.10	1	4,987	0.02%
2018/04/12	2	23.30	0	0.00	23.40	2	4,968	0.04%
2018/04/11	0	0.00	4	23.65	23.50	-4	5,006	-0.08%
2018/04/10	0	0.00	2	23.45	23.35	-2	5,091	-0.04%
2018/04/09	3	23.60	4	23.73	23.55	-1	5,137	-0.02%
2018/04/03	5	23.87	1	23.55	23.85	4	5,145	0.08%
2018/04/02	3	24.02	5	24.10	23.85	-2	5,155	-0.04%
2018/03/31	10	24.07	0	0.00	24.05	10	5,160	0.19%
2018/03/30	6	23.71	3	23.72	23.85	3	5,157	0.06%
2018/03/29	12	23.15	0	0.00	23.05	12	5,105	0.24%
2018/03/28	21	23.54	0	0.00	23.30	21	4,980	0.42%
2018/03/27	4	23.45	0	0.00	23.50	4	4,916	0.08%
2018/03/26	1	23.50	2	23.50	23.40	-1	4,863	-0.02%
2018/03/23	4	23.69	7	23.75	23.70	-3	4,814	-0.06%
2018/03/22	3	24.40	0	0.00	24.35	3	4,761	0.06%
2018/03/21	3	24.85	2	24.90	24.65	1	4,805	0.02%
2018/03/20	3	24.87	0	0.00	24.85	3	5,135	0.06%
2018/03/19	4	25.05	10	25.30	25.05	-6	5,212	-0.12%
2018/03/16	1	26.20	1	25.80	25.70	0	5,125	0.00%
2018/03/15	1	25.85	0	0.00	25.80	1	4,877	0.02%
2018/03/14	1	26.45	1	26.30	26.10	0	5,124	0.00%
2018/03/13	20	26.62	17	26.69	26.20	3	5,199	0.06%
2018/03/12	3	26.17	2	26.25	26.50	1	5,211	0.02%
2018/03/09	0	0.00	1	26.10	26.05	-1	5,250	-0.02%
2018/03/08	7	25.71	5	25.65	25.55	2	5,441	0.04%
2018/03/07	4	25.20	0	0.00	25.15	4	5,552	0.07%
2018/03/02	1	25.40	1	25.35	25.40	0	6,230	0.00%
2018/02/23	1	25.10	1	24.85	25.10	0	6,483	0.00%
2018/02/21	0	0.00	3	24.40	24.35	-3	6,604	-0.05%
2018/02/12	1	23.55	9	23.70	23.50	-8	6,677	-0.12%
2018/02/08	2	24.63	0	0.00	24.30	2	6,911	0.03%
2018/02/07	9	24.62	28	24.64	24.50	-19	7,146	-0.27%
2018/02/06	6	23.99	385	23.62	23.75	-379	7,212	-5.25%	大賣/鉅額交易
2018/02/05	0	0.00	7	25.96	26.15	-7	7,178	-0.10%
2018/02/02	1	26.50	0	0.00	26.60	1	7,402	0.01%
2018/02/01	5	26.66	0	0.00	26.60	5	7,511	0.07%
2018/01/30	1	26.95	0	0.00	26.90	1	7,702	0.01%
2018/01/29	2	26.83	6	26.79	26.75	-4	7,807	-0.05%
2018/01/26	1	26.75	0	0.00	26.55	1	8,327	0.01%
2018/01/25	1	27.10	1	27.05	26.85	0	8,491	0.00%
2018/01/22	0	0.00	29	26.99	26.75	-29	8,664	-0.33%
2018/01/19	1	26.90	3	26.90	26.90	-2	8,949	-0.02%
2018/01/18	1	27.05	0	0.00	27.00	1	9,298	0.01%
2018/01/17	10	27.10	0	0.00	27.05	10	9,505	0.11%
2018/01/16	19	27.23	3	27.08	27.30	16	9,568	0.17%
2018/01/15	1	26.40	0	0.00	26.35	1	9,558	0.01%
2018/01/12	439	26.41	61	26.40	26.25	378	9,622	3.93%	大買/鉅額交易
2018/01/11	1	26.05	2	26.18	26.10	-1	9,681	-0.01%
2018/01/10	1	26.05	0	0.00	26.05	1	9,769	0.01%
2018/01/09	0	0.00	1	26.75	26.75	-1	9,912	-0.01%
2018/01/08	1	26.95	0	0.00	26.85	1	10,189	0.01%
2018/01/05	4	27.00	3	26.95	26.90	1	10,569	0.01%
2018/01/04	24	27.14	14	27.09	27.05	10	10,909	0.09%
2018/01/03	1	26.55	0	0.00	26.65	1	11,278	0.01%