南茂 (8150)-凱基-東勢券商分點個股進出

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
31.30
漲跌
▼0.30
漲幅
-0.95%
成交量
1,578張
產業
上市半導體類股
956人加入追蹤

立即追蹤
本地時間:13:30

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－凱基-東勢券商分點個股進出

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

凱基-東勢券商分點個股進出
凱基-東勢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
2024/12/11	1	31.45	0	0.00	31.30	1	2,400	0.04%
2024/12/03	3	32.20	0	0.00	32.10	3	2,630	0.11%
2024/12/02	20	32.39	0	0.00	32.40	20	2,666	0.75%
2024/11/28	2	31.68	0	0.00	31.65	2	2,767	0.07%
2024/11/15	2	32.30	0	0.00	32.30	2	2,895	0.07%
2024/11/14	1	32.05	0	0.00	32.00	1	2,932	0.03%
2024/11/13	10	32.32	0	0.00	31.65	10	2,932	0.34%
2024/11/12	6	32.88	0	0.00	32.95	6	2,918	0.21%
2024/11/08	10	34.02	0	0.00	33.85	10	2,864	0.35%
2024/11/06	2	34.55	0	0.00	34.60	2	2,771	0.07%
2024/10/29	1	35.50	0	0.00	35.35	1	2,770	0.04%
2024/10/28	1	35.90	0	0.00	36.00	1	2,765	0.04%
2024/10/24	2	36.10	0	0.00	36.00	2	2,791	0.07%
2024/10/22	3	36.60	0	0.00	36.55	3	2,809	0.11%
2024/10/17	8	36.58	0	0.00	36.45	8	2,902	0.28%
2024/10/15	1	36.45	0	0.00	36.20	1	2,876	0.03%
2024/10/01	2	37.60	0	0.00	37.60	2	2,889	0.07%
2024/09/30	2	37.80	0	0.00	37.50	2	2,910	0.07%
2024/09/26	5	37.05	0	0.00	36.95	5	2,719	0.18%
2024/09/25	5	37.10	0	0.00	36.90	5	2,712	0.18%
2024/09/24	15	36.91	0	0.00	36.65	15	2,734	0.55%
2024/09/16	1	36.95	1	37.15	37.20	0	2,847	0.00%
2024/09/10	9	35.79	0	0.00	35.05	9	2,860	0.31%
2024/09/09	5	35.60	0	0.00	36.30	5	2,837	0.18%
2024/09/06	2	36.00	0	0.00	36.10	2	2,845	0.07%
2024/09/04	4	36.68	3	36.85	36.45	1	2,795	0.04%
2024/09/03	1	38.50	0	0.00	38.10	1	2,711	0.04%
2024/09/02	1	38.40	0	0.00	38.50	1	2,692	0.04%
2024/08/30	4	38.28	3	38.10	38.15	1	2,645	0.04%
2024/08/28	3	37.50	0	0.00	37.40	3	2,601	0.12%
2024/08/20	2	37.25	0	0.00	37.50	2	2,728	0.07%
2024/08/19	1	37.30	0	0.00	37.30	1	2,843	0.04%
2024/08/14	6	38.07	0	0.00	38.15	6	3,124	0.19%
2024/08/12	0	0.00	2	38.95	38.95	-2	3,109	-0.06%
2024/08/09	2	37.90	0	0.00	37.60	2	3,143	0.06%
2024/08/05	2	36.25	0	0.00	36.15	2	3,353	0.06%
2024/07/29	2	39.90	0	0.00	39.75	2	3,385	0.06%
2024/07/22	3	39.95	0	0.00	40.30	3	3,380	0.09%
2024/07/19	4	41.84	0	0.00	41.70	4	3,360	0.12%
2024/07/17	2	42.90	0	0.00	42.85	2	3,338	0.06%
2024/07/11	0	0.00	6	43.54	43.60	-6	3,408	-0.18%
2024/07/10	6	43.30	0	0.00	43.60	6	3,445	0.17%
2024/07/09	1	42.75	0	0.00	42.55	1	3,446	0.03%
2024/07/08	5	43.35	0	0.00	43.65	5	3,443	0.15%
2024/06/27	2	42.35	0	0.00	42.75	2	3,538	0.06%
2024/06/26	10	45.00	3	45.15	45.00	7	3,703	0.19%
2024/06/21	0	0.00	140	45.50	45.70	-140	4,069	-3.44%	大賣/鉅額交易
2024/06/18	0	0.00	1	44.75	44.75	-1	4,285	-0.02%
2024/06/13	3	44.40	0	0.00	44.40	3	4,615	0.07%
2024/05/31	80	44.41	0	0.00	44.20	80	5,162	1.55%
2024/05/30	60	45.17	0	0.00	45.05	60	5,156	1.16%
2024/05/22	0	0.00	2	44.95	45.75	-2	5,202	-0.04%
2024/05/20	0	0.00	3	43.78	43.85	-3	5,027	-0.06%
2024/05/17	2	43.68	0	0.00	43.20	2	4,908	0.04%
2024/05/14	0	0.00	1	43.25	43.45	-1	4,860	-0.02%
2024/05/13	2	42.90	0.4	43.00	42.90	1.7	4,828	0.03%
2024/05/10	0	0.00	1	43.75	43.40	-1	4,785	-0.02%
2024/05/08	1	45.50	0	0.00	45.50	1	4,636	0.02%
2024/05/03	1	46.15	0	0.00	45.50	1	4,557	0.02%
2024/04/24	0	0.00	1	46.60	47.30	-1	4,678	-0.02%
2024/04/12	1	48.70	0	0.00	48.70	1	4,891	0.02%
2024/04/10	0	0.00	0.2	48.80	48.75	-0.2	4,843	0.00%
2024/04/08	0	0.00	1	48.70	48.65	-1	4,773	-0.02%
2024/04/02	1	49.25	1	49.45	49.25	0	4,707	0.00%
2024/03/29	0	0.00	3	51.03	50.00	-3	4,671	-0.06%
2024/03/28	0	0.00	1	52.10	51.00	-1	4,426	-0.02%
2024/03/27	1	50.50	0	0.00	50.70	1	4,216	0.02%
2024/03/22	0	0.00	5	50.74	50.90	-5	4,012	-0.12%
2024/03/21	0	0.00	2	51.00	51.00	-2	3,964	-0.05%
2024/03/20	4	51.00	107	50.20	50.10	-103	3,935	-2.62%	大賣/鉅額交易
2024/03/19	0	0.00	2	49.33	49.75	-2	3,747	-0.05%
2024/03/15	0	0.00	1	47.80	47.65	-1	3,704	-0.03%
2024/03/14	0	0.00	7	47.15	47.55	-7	3,703	-0.19%
2024/03/13	0	0.00	20	48.60	48.50	-20	3,701	-0.54%
2024/03/12	8	48.10	1	48.10	48.10	7	3,660	0.19%
2024/03/08	0	0.00	4	47.40	46.90	-4	3,605	-0.11%
2024/03/07	24	46.00	0	0.00	47.15	24	3,582	0.67%
2024/03/06	30	46.20	0	0.00	46.65	30	3,501	0.86%
2024/03/05	0	0.00	12	44.95	45.10	-12	3,439	-0.35%
2024/03/04	0	0.00	3	45.40	45.10	-3	3,411	-0.09%
2024/03/01	50	44.30	3	44.35	43.95	47	3,303	1.42%
2024/02/29	8	44.00	8	43.99	44.10	0	3,258	0.00%
2024/02/27	11	43.74	0	0.00	43.65	11	3,193	0.34%
2024/02/23	4	43.26	0.3	43.20	43.25	3.7	3,197	0.12%
2024/02/22	0	0.00	1	43.55	44.00	-1	3,140	-0.03%
2024/02/20	0	0.00	3	43.65	43.50	-3	3,101	-0.10%
2024/02/19	0	0.00	5	43.65	43.60	-5	3,098	-0.16%
2024/02/16	1	43.25	2	43.40	43.50	-1	3,115	-0.03%
2024/02/15	0	0.00	9	43.46	43.65	-9	3,104	-0.29%
2024/02/01	1	42.35	0	0.00	42.25	1	3,111	0.03%
2024/01/26	1	42.50	0	0.00	42.60	1	3,572	0.03%
2024/01/23	3	43.55	0	0.00	43.10	3	3,637	0.08%
2024/01/19	0	0.00	4	43.84	43.70	-4	3,632	-0.11%
2024/01/12	5	42.91	3	43.38	42.80	2	4,073	0.05%
2024/01/11	0	0.00	5	42.64	43.50	-5	3,950	-0.13%
2024/01/10	0	0.00	3	41.75	41.85	-3	3,866	-0.08%
2024/01/05	2	41.40	0	0.00	41.40	2	3,859	0.05%
2024/01/02	1	41.95	0	0.00	42.00	1	3,839	0.03%
2023/12/29	3	42.25	0	0.00	42.25	3	3,828	0.08%
2023/12/28	5	43.46	0	0.00	43.00	5	3,814	0.13%
2023/12/27	0	0.00	3	43.30	43.70	-3	3,799	-0.08%
2023/12/20	1	42.00	0	0.00	42.45	1	3,712	0.03%
2023/12/19	3	42.85	0	0.00	42.90	3	3,654	0.08%
2023/12/18	0	0.00	3	44.07	43.70	-3	3,609	-0.08%
2023/12/15	3	43.43	5	43.98	43.10	-2	3,550	-0.06%
2023/12/14	3	43.50	0	0.00	43.35	3	3,466	0.09%
2023/12/13	6	42.82	0	0.00	43.15	6	3,404	0.18%
2023/12/12	0	0.00	0.1	42.45	42.45	-0.1	3,348	0.00%
2023/12/11	0	0.00	2	42.55	42.40	-2	3,319	-0.06%
2023/12/08	3	42.37	6	42.35	42.45	-3	3,282	-0.09%
2023/12/05	0	0.00	1	41.60	41.85	-1	3,206	-0.03%
2023/12/04	0	0.00	3	42.12	42.00	-3	3,208	-0.09%
2023/12/01	1	41.10	0.5	41.20	41.10	0.5	3,234	0.01%
2023/11/28	0	0.00	3	40.05	40.20	-3	3,156	-0.10%
2023/11/22	0	0.00	1	39.90	39.85	-1	3,338	-0.03%
2023/11/21	2	39.50	3	39.45	39.50	-1	3,305	-0.03%
2023/11/20	0	0.00	1	39.05	39.05	-1	3,285	-0.03%
2023/11/17	0	0.00	3	38.67	38.70	-3	3,289	-0.09%
2023/11/16	2	38.45	0	0.00	38.45	2	3,273	0.06%
2023/11/15	0	0.00	1	38.45	38.60	-1	3,264	-0.03%
2023/11/10	0	0.00	1	37.85	37.75	-1	3,212	-0.03%
2023/11/09	1	37.55	5	37.75	37.40	-4	3,172	-0.13%
2023/11/08	6	37.44	0	0.00	37.35	6	3,149	0.19%
2023/11/07	2	37.60	0	0.00	37.35	2	3,090	0.06%
2023/11/06	5	37.86	0	0.00	37.80	5	3,057	0.16%
2023/11/03	13.1	38.75	4	38.96	37.95	9.1	2,995	0.30%
2023/11/02	1	41.90	0	0.00	42.05	1	2,742	0.04%
2023/10/30	0	0.00	1	40.75	40.65	-1	2,800	-0.04%
2023/10/27	0	0.00	1	41.00	40.90	-1	2,781	-0.04%
2023/10/25	6	42.93	12	43.61	42.00	-6	2,710	-0.22%
2023/10/24	2	42.05	8	41.49	42.15	-6	2,516	-0.24%
2023/10/23	3	41.82	2	41.88	41.40	1	2,312	0.04%
2023/10/20	1	39.60	1	39.95	39.85	0	2,121	0.00%
2023/10/19	0.1	39.45	0	0.00	39.55	0.1	2,097	0.00%
2023/10/18	0	0.00	2	39.03	39.95	-2	2,111	-0.09%
2023/10/17	0	0.00	3	39.42	39.00	-3	2,098	-0.14%
2023/10/16	2	38.55	1	38.70	38.70	1	2,101	0.05%
2023/10/13	0	0.00	2	39.25	39.05	-2	2,128	-0.09%
2023/10/12	0	0.00	3	38.42	38.50	-3	2,120	-0.14%
2023/10/03	0	0.00	5	37.85	37.90	-5	2,178	-0.23%
2023/09/25	1	38.30	0	0.00	38.50	1	2,381	0.04%
2023/09/13	1	38.95	20	38.95	38.95	-19	2,713	-0.70%
2023/09/12	5	39.40	7	39.67	39.70	-2	2,728	-0.07%
2023/09/11	12	39.17	21	39.05	39.00	-9	2,770	-0.32%
2023/09/08	10	39.55	3	39.38	39.60	7	2,798	0.25%
2023/09/07	25	40.22	8	40.31	40.35	17	2,809	0.61%
2023/09/06	1	39.90	17	39.78	40.00	-16	2,775	-0.58%
2023/09/01	0	0.00	2	38.50	38.50	-2	2,726	-0.07%
2023/08/23	0	0.00	3	37.05	37.00	-3	2,712	-0.11%
2023/08/18	0	0.00	3	36.50	36.30	-3	2,789	-0.11%
2023/08/16	6	35.83	0	0.00	35.75	6	2,766	0.22%
2023/08/11	0	0.00	3	37.00	37.05	-3	2,765	-0.11%
2023/08/07	1	37.20	7	37.11	37.35	-6	2,714	-0.22%
2023/08/04	8	36.34	8	36.34	36.30	0	2,659	0.00%
2023/08/02	0	0.00	2	36.00	35.70	-2	2,606	-0.08%
2023/07/24	0	0.00	6	35.50	35.55	-6	2,680	-0.22%
2023/07/21	0	0.00	1	36.00	36.00	-1	2,661	-0.04%
2023/07/19	0	0.00	16	36.00	36.20	-16	2,626	-0.61%
2023/07/18	0	0.00	5	36.15	36.00	-5	2,620	-0.19%
2023/07/17	1	35.75	0	0.00	35.75	1	2,592	0.04%
2023/07/12	3	34.85	0	0.00	34.80	3	2,593	0.12%
2023/07/10	2	35.15	0	0.00	34.70	2	2,638	0.08%
2023/07/07	1	35.25	0	0.00	35.25	1	2,650	0.04%
2023/07/04	1	35.90	0	0.00	35.70	1	2,677	0.04%
2023/07/03	3	35.63	0	0.00	35.60	3	2,706	0.11%
2023/06/30	0	0.00	1	36.40	36.50	-1	2,701	-0.04%
2023/06/29	13	36.73	4	36.70	36.35	9	2,720	0.33%
2023/06/28	0	0.00	2	39.00	38.95	-2	2,620	-0.08%
2023/06/26	0	0.00	2	39.85	39.70	-2	2,484	-0.08%
2023/06/21	2	39.35	0	0.00	39.35	2	2,444	0.08%
2023/06/19	7	38.90	0	0.00	38.75	7	2,383	0.29%
2023/06/16	2	39.25	0	0.00	39.45	2	2,348	0.09%
2023/06/14	1	39.40	0	0.00	39.35	1	2,306	0.04%
2023/06/13	2	40.25	0	0.00	39.80	2	2,278	0.09%
2023/06/12	1	39.60	0	0.00	40.30	1	2,251	0.04%
2023/06/09	5	40.08	19	40.06	40.05	-14	2,239	-0.63%
2023/06/08	0	0.00	2	40.95	40.70	-2	2,223	-0.09%
2023/06/05	0	0.00	5	40.75	40.55	-5	2,226	-0.22%
2023/06/02	0	0.00	1	40.05	40.15	-1	2,252	-0.04%
2023/06/01	0	0.00	4	40.15	40.00	-4	2,247	-0.18%
2023/05/31	0	0.00	2	39.65	39.50	-2	2,257	-0.09%
2023/05/30	4	39.15	0	0.00	39.05	4	2,248	0.18%
2023/05/29	1	40.85	4	40.68	39.55	-3	2,282	-0.13%
2023/05/26	0	0.00	13	39.35	39.50	-13	2,283	-0.57%
2023/05/22	1	38.45	0	0.00	38.45	1	2,307	0.04%
2023/04/27	2	36.45	2	36.45	36.40	0	2,568	0.00%
2023/04/25	1	36.80	0	0.00	36.60	1	2,572	0.04%
2023/04/24	1	37.30	0	0.00	37.20	1	2,562	0.04%
2023/04/17	0	0.00	22	39.00	38.85	-22	2,528	-0.87%
2023/04/13	0	0.00	3	38.90	38.70	-3	2,528	-0.12%
2023/04/11	22	38.58	0	0.00	39.05	22	2,474	0.89%
2023/04/10	0	0.00	1	38.10	38.45	-1	2,440	-0.04%
2023/04/07	1	38.65	0	0.00	38.60	1	2,421	0.04%
2023/04/06	0	0.00	15	38.95	39.10	-15	2,365	-0.63%
2023/03/31	0	0.00	10	38.39	38.35	-10	2,317	-0.43%
2023/03/29	0	0.00	2	37.00	37.00	-2	2,203	-0.09%
2023/03/27	1	36.95	0	0.00	36.90	1	2,253	0.04%
2023/03/22	0	0.00	2	37.05	37.10	-2	2,276	-0.09%
2023/03/15	0	0.00	5	36.75	36.30	-5	2,230	-0.22%
2023/03/13	2	36.65	0	0.00	36.95	2	2,276	0.09%
2023/03/08	5	37.65	0	0.00	37.65	5	2,280	0.22%
2023/03/06	0	0.00	4	36.95	37.00	-4	2,209	-0.18%
2023/03/03	0	0.00	1	36.60	36.70	-1	2,209	-0.05%
2023/03/02	0	0.00	1	36.15	36.35	-1	2,212	-0.05%
2023/03/01	2	35.50	0	0.00	36.05	2	2,198	0.09%
2023/02/24	2	36.30	0	0.00	36.40	2	2,134	0.09%
2023/02/23	2	37.00	2	37.00	37.00	0	2,057	0.00%
2023/02/21	11	36.15	0	0.00	36.55	11	2,049	0.54%
2023/02/20	0	0.00	6	35.60	35.80	-6	2,097	-0.29%
2023/02/06	0	0.00	9	35.50	35.50	-9	2,331	-0.39%
2023/02/03	0	0.00	2	35.95	36.20	-2	2,314	-0.09%
2023/02/02	0	0.00	2.1	35.89	35.80	-2.1	2,255	-0.10%
2023/01/31	0	0.00	5	34.66	34.60	-5	2,197	-0.23%
2023/01/30	0	0.00	1	33.95	34.05	-1	2,153	-0.05%
2022/12/30	0	0.00	1	32.80	33.50	-1	2,668	-0.04%
2022/12/29	1	31.75	0	0.00	32.65	1	2,657	0.04%
2022/12/22	0	0.00	2	32.65	32.50	-2	2,761	-0.07%
2022/12/16	0	0.00	2	32.70	33.05	-2	2,833	-0.07%
2022/12/15	2	33.25	0	0.00	33.20	2	2,832	0.07%
2022/12/07	0	0.00	8	33.57	33.30	-8	2,935	-0.27%
2022/12/05	5	34.55	2	34.90	34.70	3	2,933	0.10%
2022/12/02	0	0.00	1	34.20	34.20	-1	2,933	-0.03%
2022/12/01	5	34.25	5	34.15	34.10	0	2,937	0.00%
2022/11/30	0	0.00	6	33.75	33.60	-6	2,935	-0.20%
2022/11/25	0	0.00	5	33.75	33.50	-5	2,954	-0.17%
2022/11/24	10	33.65	8	33.68	33.65	2	2,977	0.07%
2022/11/21	10	33.05	9	33.19	33.20	1	2,961	0.03%
2022/11/17	1	33.80	1	33.90	33.95	0	2,898	0.00%
2022/11/15	0	0.00	10	32.90	33.15	-10	2,814	-0.36%
2022/11/11	0	0.00	1	32.55	32.50	-1	2,784	-0.04%
2022/11/10	5	32.08	0	0.00	32.20	5	2,760	0.18%
2022/11/09	1	32.30	0	0.00	32.30	1	2,752	0.04%
2022/11/08	0	32.05	16	32.11	32.00	-16	2,728	-0.59%
2022/11/07	0	0.00	1	31.75	31.60	-1	2,706	-0.04%
2022/11/04	22	31.50	0	0.00	31.60	22	2,715	0.81%
2022/10/24	1	31.30	0	0.00	31.25	1	2,808	0.04%
2022/10/20	25	31.86	2	31.88	32.20	23	2,735	0.84%
2022/10/19	4	32.16	4	32.50	32.30	0	2,646	0.00%
2022/10/11	3	29.65	0	0.00	29.50	3	2,598	0.12%
2022/10/07	3	30.80	0	0.00	30.90	3	2,649	0.11%
2022/10/03	0	0.00	1	29.70	29.70	-1	2,752	-0.04%
2022/09/29	3	29.70	0	0.00	29.70	3	2,886	0.10%
2022/09/28	0	0.00	20	29.48	29.25	-20	2,924	-0.68%
2022/09/27	5	29.96	0	0.00	30.30	5	2,965	0.17%
2022/09/23	3	31.73	1	31.85	31.75	2	3,111	0.06%
2022/09/19	5	32.80	0	0.00	32.70	5	3,500	0.14%
2022/09/16	2	32.88	0	0.00	32.75	2	3,540	0.06%
2022/09/14	3	33.05	0	0.00	33.30	3	3,606	0.08%
2022/09/08	5	33.35	0	0.00	34.25	5	3,649	0.14%
2022/09/06	2	33.83	0	0.00	33.40	2	3,690	0.05%
2022/09/02	1	35.00	5	35.15	34.50	-4	3,692	-0.11%
2022/09/01	2	35.35	8	35.60	35.10	-6	3,657	-0.16%
2022/08/31	2	35.70	0	0.00	35.75	2	3,671	0.05%
2022/08/29	0	0.00	5	35.98	36.00	-5	3,680	-0.14%
2022/08/26	4	36.75	1	37.00	36.80	3	3,705	0.08%
2022/08/25	1	36.50	0	0.00	36.40	1	3,712	0.03%
2022/08/24	0	0.00	1	36.50	36.10	-1	3,763	-0.03%
2022/08/23	4	36.35	0	0.00	36.35	4	3,790	0.11%
2022/08/19	1	36.95	2	36.80	37.15	-1	3,802	-0.03%
2022/08/17	1	36.65	0	0.00	36.45	1	3,775	0.03%
2022/08/16	1	36.45	2	36.50	36.50	-1	3,765	-0.03%
2022/08/12	2	35.95	0	0.00	36.30	2	3,747	0.05%
2022/08/09	2	35.05	0	0.00	35.45	2	3,776	0.05%
2022/08/05	7	34.80	0	0.00	34.90	7	3,757	0.19%
2022/08/04	1	34.20	2	34.40	34.20	-1	3,723	-0.03%
2022/07/26	1	35.00	0	0.00	35.15	1	3,804	0.03%
2022/07/25	4	35.80	0	0.00	35.80	4	3,829	0.10%
2022/07/22	1	36.00	0	0.00	35.95	1	3,843	0.03%
2022/07/19	3	34.67	0	0.00	35.20	3	3,839	0.08%
2022/07/18	0	0.00	2	34.95	35.00	-2	3,864	-0.05%
2022/07/14	1.5	33.20	0	0.00	32.95	1.5	3,835	0.04%
2022/07/13	4	32.89	0	0.00	32.90	4	3,822	0.10%
2022/07/11	1	34.30	10	33.90	33.90	-9	3,800	-0.24%
2022/07/08	0	0.00	3	35.22	35.45	-3	3,775	-0.08%
2022/07/07	13	32.82	0	0.00	34.15	13	3,746	0.35%
2022/07/05	1	34.20	0	0.00	33.95	1	3,748	0.03%
2022/07/01	2	35.70	0	0.00	35.45	2	3,711	0.05%
2022/06/30	2	37.55	0	0.00	36.95	2	3,623	0.06%
2022/06/29	2	40.50	6	40.02	39.10	-4	3,526	-0.11%
2022/06/28	0	0.00	1	44.80	44.80	-1	3,423	-0.03%
2022/06/27	5	46.10	1	46.10	46.15	4	3,302	0.12%
2022/06/24	5	46.00	0	0.00	45.60	5	3,282	0.15%
2022/06/23	2	46.00	0	0.00	45.75	2	3,261	0.06%
2022/06/22	9	47.58	0	0.00	46.80	9	3,238	0.28%
2022/06/21	0	0.00	1	47.80	47.80	-1	3,213	-0.03%
2022/06/20	5	48.50	0	0.00	47.10	5	3,226	0.15%
2022/06/17	0	0.00	7	48.07	48.50	-7	3,218	-0.22%
2022/06/16	0	0.00	4	49.78	48.70	-4	3,252	-0.12%
2022/06/14	0	0.00	1	49.40	49.40	-1	3,365	-0.03%
2022/05/31	5	48.90	0	0.00	48.55	5	4,144	0.12%
2022/05/30	0	0.00	5	48.95	48.90	-5	4,315	-0.12%
2022/05/27	1	48.40	0	0.00	48.60	1	4,516	0.02%
2022/05/24	0	0.00	7	47.90	47.55	-7	6,400	-0.11%
2022/05/23	2	48.00	0	0.00	48.00	2	6,431	0.03%
2022/05/20	0	0.00	2	48.35	48.35	-2	6,532	-0.03%
2022/05/19	0	0.00	2	47.65	48.35	-2	6,686	-0.03%
2022/05/11	2	45.70	0	0.00	45.85	2	6,903	0.03%
2022/05/06	7	47.60	0	0.00	48.10	7	6,993	0.10%
2022/05/05	0	0.00	1	48.00	48.15	-1	7,055	-0.01%
2022/04/29	1	46.70	0	0.00	46.70	1	7,237	0.01%
2022/04/27	2	45.55	0	0.00	46.50	2	7,377	0.03%
2022/04/21	0	0.00	1	48.85	48.50	-1	8,139	-0.01%
2022/04/20	30	49.04	29	48.57	48.35	1	8,983	0.01%
2022/04/19	0	0.00	2	48.90	48.90	-2	9,250	-0.02%
2022/04/18	3	48.05	0	0.00	48.00	3	9,292	0.03%
2022/04/15	0	0.00	1	48.00	47.85	-1	9,303	-0.01%
2022/04/13	11	48.05	0	0.00	48.30	11	9,407	0.12%
2022/04/12	0	0.00	3	48.02	48.00	-3	9,395	-0.03%
2022/04/11	1	49.45	0	0.00	48.85	1	9,381	0.01%
2022/04/08	3	50.10	4	50.05	50.10	-1	9,381	-0.01%
2022/04/07	2	49.85	0	0.00	49.80	2	9,391	0.02%
2022/04/06	6	50.67	5	50.90	50.70	1	9,365	0.01%
2022/04/01	0	0.00	1	50.70	51.20	-1	9,445	-0.01%
2022/03/31	2	51.40	0	0.00	51.40	2	9,529	0.02%
2022/03/23	3	52.00	1	52.00	52.20	2	9,951	0.02%
2022/03/22	0	0.00	2	52.15	52.10	-2	10,013	-0.02%
2022/03/21	2	52.25	0	0.00	52.10	2	10,032	0.02%
2022/03/17	1	50.90	0	0.00	51.40	1	9,960	0.01%
2022/03/16	3	50.40	4	50.23	50.30	-1	9,904	-0.01%
2022/03/15	1	51.00	0	0.00	50.80	1	9,856	0.01%
2022/03/14	7	51.74	5	51.90	51.80	2	9,852	0.02%
2022/03/11	6	51.30	0	0.00	51.50	6	9,861	0.06%
2022/03/10	6	51.77	0	0.00	51.30	6	9,886	0.06%
2022/03/09	10	50.49	0	0.00	51.10	10	9,853	0.10%
2022/03/08	18	50.22	9	49.93	50.20	9	9,866	0.09%
2022/03/07	31	50.13	1	50.70	50.30	30	9,792	0.31%
2022/03/04	0	0.00	3	51.60	51.60	-3	9,667	-0.03%
2022/03/03	4	52.05	1	51.80	51.80	3	9,586	0.03%
2022/03/02	3	51.47	3	51.37	51.40	0	9,508	0.00%
2022/03/01	24	51.76	7	51.90	51.20	17	9,347	0.18%
2022/02/25	6	51.37	15	51.14	52.00	-9	8,431	-0.11%
2022/02/23	0	0.00	3	48.30	48.50	-3	7,671	-0.04%
2022/02/22	3	47.73	0	0.00	48.15	3	7,780	0.04%
2022/02/21	13	49.31	2	49.30	49.15	11	7,954	0.14%
2022/02/17	6	48.68	11	48.20	48.25	-5	8,172	-0.06%
2022/02/15	1	46.40	0	0.00	46.30	1	8,186	0.01%
2022/02/10	2	47.05	0	0.00	47.40	2	8,586	0.02%
2022/02/08	3	46.33	0	0.00	46.35	3	8,631	0.03%
2022/02/07	1	45.95	0	0.00	45.80	1	8,580	0.01%
2022/01/26	1	46.10	0	0.00	46.00	1	8,515	0.01%
2022/01/25	5	46.09	2	46.80	45.75	3	8,508	0.04%
2022/01/24	5	46.81	3	47.08	47.00	2	8,428	0.02%
2022/01/21	6	47.95	5	47.65	47.60	1	8,450	0.01%
2022/01/20	2	48.35	1	48.30	48.45	1	8,401	0.01%
2022/01/19	6	47.97	4	48.20	47.80	2	8,344	0.02%
2022/01/18	0	0.00	4	49.93	48.80	-4	8,256	-0.05%
2022/01/17	6	49.45	0	0.00	49.50	6	8,058	0.07%
2022/01/14	6.1	50.04	6	50.78	49.15	0.1	7,963	0.00%
2022/01/13	13	51.97	33	51.60	51.30	-20	7,572	-0.26%
2022/01/12	0	0.00	1	49.70	49.70	-1	6,735	-0.01%
2022/01/06	0	0.00	2	48.30	48.30	-2	6,564	-0.03%
2022/01/05	1	48.05	0	0.00	48.10	1	6,602	0.02%
2022/01/04	0	0.00	2	47.98	48.05	-2	6,610	-0.03%
2022/01/03	1	48.85	1	47.95	47.95	0	6,616	0.00%
2021/12/29	0	0.00	1	48.45	48.60	-1	6,595	-0.02%
2021/12/28	4	48.78	6	48.90	48.50	-2	6,615	-0.03%
2021/12/27	3	49.12	3	49.15	49.10	0	6,588	0.00%
2021/12/23	1	47.85	6	47.88	48.10	-5	6,556	-0.08%
2021/12/22	1	47.80	11	47.77	48.10	-10	6,690	-0.15%
2021/12/21	0	0.00	1	47.40	47.50	-1	6,587	-0.02%
2021/12/17	4	46.69	0	0.00	46.20	4	6,547	0.06%
2021/12/14	3	45.40	2	45.10	45.05	1	6,732	0.01%
2021/12/09	0	0.00	1	46.40	46.30	-1	6,874	-0.01%
2021/12/08	3	46.93	0	0.00	46.90	3	6,888	0.04%
2021/12/07	2	46.75	1	46.80	46.80	1	6,964	0.01%
2021/12/06	1	46.90	0	0.00	47.25	1	7,034	0.01%
2021/12/03	1	46.05	0	0.00	46.55	1	7,241	0.01%
2021/12/02	0	0.00	1	45.65	45.70	-1	7,455	-0.01%
2021/12/01	2	45.90	0	0.00	46.10	2	7,688	0.03%
2021/11/30	4	45.35	1	45.30	46.15	3	8,094	0.04%
2021/11/29	9	43.83	2	43.80	44.65	7	8,271	0.08%
2021/11/26	4	45.05	7	45.15	45.20	-3	8,644	-0.03%
2021/11/23	1	46.65	2	46.73	46.25	-1	9,368	-0.01%
2021/11/22	0	0.00	3	47.55	47.45	-3	9,438	-0.03%
2021/11/19	1	48.35	2	48.30	47.30	-1	9,517	-0.01%
2021/11/17	2	48.15	8	48.20	48.35	-6	9,347	-0.06%
2021/11/16	22	46.75	2	46.35	46.30	20	9,213	0.22%
2021/11/15	4	47.10	3	46.62	47.15	1	9,247	0.01%
2021/11/12	6	46.02	0	0.00	45.75	6	9,353	0.06%
2021/11/11	3	45.45	5	45.53	45.45	-2	9,543	-0.02%
2021/11/10	5	45.78	2	45.85	45.80	3	9,771	0.03%
2021/11/09	1	46.80	0	0.00	46.55	1	10,257	0.01%
2021/11/08	2	46.80	0	0.00	46.90	2	11,219	0.02%
2021/11/05	1	45.75	0	0.00	46.70	1	12,495	0.01%
2021/11/04	0	0.00	1	46.70	46.45	-1	12,611	-0.01%
2021/11/03	0	0.00	1	46.40	46.15	-1	12,808	-0.01%
2021/11/02	0	0.00	7	46.20	45.65	-7	13,311	-0.05%
2021/11/01	2	46.65	5	46.31	46.65	-3	13,817	-0.02%
2021/10/29	1	46.30	1	46.50	46.15	0	14,127	0.00%
2021/10/28	1	47.25	0	0.00	47.10	1	14,375	0.01%
2021/10/27	1	45.60	0	0.00	46.15	1	14,447	0.01%
2021/10/26	1	46.10	0	0.00	45.65	1	14,582	0.01%
2021/10/21	2	44.90	2	45.68	44.90	0	14,726	0.00%
2021/10/20	7	45.45	0	0.00	45.45	7	14,803	0.05%
2021/10/19	1	46.10	1	46.15	45.85	0	14,875	0.00%
2021/10/13	2	42.50	0	0.00	42.90	2	15,398	0.01%
2021/10/08	4	45.43	0	0.00	45.20	4	15,779	0.03%
2021/10/06	30	46.57	30	45.34	44.95	0	16,352	0.00%
2021/10/05	1	45.80	1	45.90	46.45	0	16,496	0.00%
2021/10/04	2	45.03	0	0.00	44.90	2	16,513	0.01%
2021/10/01	1	46.05	1	45.80	46.10	0	16,612	0.00%
2021/09/29	15	48.15	1	47.65	47.55	14	16,754	0.08%
2021/09/28	3.2	50.53	0	0.00	50.50	3.2	16,683	0.02%
2021/09/27	1	51.70	0	0.00	51.60	1	16,736	0.01%
2021/09/24	2	52.05	1	52.10	52.10	1	16,784	0.01%
2021/09/23	4	52.38	0	0.00	51.80	4	16,730	0.02%
2021/09/22	1	52.50	0	0.00	52.50	1	16,601	0.01%
2021/09/17	0.2	53.23	11	53.50	53.30	-10.8	16,502	-0.07%
2021/09/16	5	53.30	0	0.00	53.20	5	16,407	0.03%
2021/09/14	1	55.40	1	55.20	55.20	0	16,241	0.00%
2021/09/10	0	0.00	2	56.85	57.00	-2	16,254	-0.01%
2021/09/09	1	53.30	2	54.85	54.90	-1	16,218	-0.01%
2021/09/08	3	54.63	13.9	53.97	53.60	-10.9	16,168	-0.07%
2021/09/07	9	57.20	17	57.82	56.90	-8	16,026	-0.05%
2021/09/06	14	59.26	0	0.00	59.00	14	15,808	0.09%
2021/09/03	1	60.90	16	60.17	60.90	-15	15,565	-0.10%
2021/09/02	4	59.23	5	57.42	57.10	-1	15,242	-0.01%
2021/09/01	17	60.37	7	59.63	59.80	10	15,195	0.07%
2021/08/31	5	58.10	11	58.10	58.80	-6	15,020	-0.04%
2021/08/30	163	57.82	152	58.16	58.10	11	14,967	0.07%	大買/大賣/
2021/08/27	5	57.12	12	58.26	56.60	-7	14,812	-0.05%
2021/08/26	10	56.80	1	56.50	56.50	9	14,355	0.06%
2021/08/25	5	55.66	1	56.10	55.30	4	14,292	0.03%
2021/08/24	0.2	55.30	0	0.00	55.30	0.2	14,183	0.00%
2021/08/23	3	54.47	3	54.93	55.60	0	14,114	0.00%
2021/08/20	2	54.35	3	54.20	53.50	-1	14,033	-0.01%
2021/08/19	3	54.30	4	55.13	54.00	-1	13,916	-0.01%
2021/08/18	5	52.30	10.1	53.80	55.20	-5.1	13,872	-0.04%
2021/08/17	3	52.33	4	52.08	51.50	-1	13,745	-0.01%
2021/08/16	4	54.85	0	0.00	53.90	4	13,497	0.03%
2021/08/13	7	56.69	13	57.31	56.40	-6	13,206	-0.05%
2021/08/12	6	56.23	15	56.88	57.30	-9	12,622	-0.07%
2021/08/11	15	55.47	16	56.28	54.00	-1	11,454	-0.01%
2021/08/10	12	53.25	2	54.00	54.00	10	10,213	0.10%
2021/08/09	6	54.58	12	54.58	54.20	-6	10,159	-0.06%
2021/08/06	9	56.62	9	57.47	56.20	0	10,026	0.00%
2021/08/05	36	58.70	16.2	58.33	59.20	19.8	9,673	0.20%
2021/08/04	11.2	56.78	1	56.50	56.80	10.2	9,365	0.11%
2021/08/03	11	55.72	27	54.99	56.20	-16	9,201	-0.17%
2021/08/02	3	53.67	0	0.00	53.00	3	8,902	0.03%
2021/07/30	3	52.83	3	53.00	53.30	0	8,827	0.00%
2021/07/29	1	51.70	0	0.00	51.80	1	8,735	0.01%
2021/07/28	0	0.00	1	49.00	50.80	-1	8,793	-0.01%
2021/07/26	1	52.90	2	52.10	52.80	-1	8,887	-0.01%
2021/07/23	0	0.00	5	51.78	50.70	-5	9,021	-0.06%
2021/07/22	19	51.50	2	51.60	51.50	17	9,177	0.19%
2021/07/20	6	50.80	3	51.50	50.50	3	9,067	0.03%
2021/07/19	0	0.00	1	53.70	53.30	-1	8,878	-0.01%
2021/07/16	1	54.60	9	53.74	55.20	-8	9,090	-0.09%
2021/07/15	9	53.71	3	52.97	54.30	6	9,320	0.06%
2021/07/14	3	52.33	0	0.00	52.60	3	9,389	0.03%
2021/07/13	13	51.93	14	52.42	51.60	-1	9,269	-0.01%
2021/07/12	1	50.20	3	51.00	51.00	-2	9,017	-0.02%
2021/07/09	1	49.35	0	0.00	49.75	1	8,937	0.01%
2021/07/08	3	50.00	1	50.20	50.10	2	9,061	0.02%
2021/07/07	5	49.46	5	49.86	51.20	0	9,058	0.00%
2021/07/06	2	48.80	0	0.00	48.80	2	8,977	0.02%
2021/07/05	0	0.00	2	49.00	49.25	-2	9,205	-0.02%
2021/07/02	1	47.60	0	0.00	47.55	1	9,422	0.01%
2021/07/01	1	48.20	0	0.00	48.20	1	9,486	0.01%
2021/06/30	0	0.00	1	47.60	47.60	-1	9,534	-0.01%
2021/06/21	0	0.00	5	47.70	47.15	-5	10,830	-0.05%
2021/06/17	0	0.00	1	49.30	49.65	-1	11,326	-0.01%
2021/06/15	5	48.50	5	48.70	48.50	0	12,590	0.00%
2021/06/11	0	0.00	2	48.00	48.10	-2	13,633	-0.01%
2021/06/10	7	48.39	3	48.13	48.10	4	13,816	0.03%
2021/06/09	3	48.62	2	48.25	47.85	1	14,069	0.01%
2021/06/08	1	49.00	3	48.40	49.00	-2	14,010	-0.01%
2021/06/04	0	0.00	2	46.00	45.20	-2	13,751	-0.01%
2021/06/03	1	46.50	0	0.00	46.45	1	13,755	0.01%
2021/06/02	5	47.05	0	0.00	47.05	5	13,713	0.04%
2021/06/01	0	0.00	1	46.05	45.70	-1	13,645	-0.01%
2021/05/31	1	44.85	0	0.00	45.55	1	13,783	0.01%
2021/05/28	1	44.60	0	0.00	44.95	1	13,867	0.01%
2021/05/27	0	0.00	1	44.15	44.35	-1	13,998	-0.01%
2021/05/26	5	44.69	4	44.08	44.25	1	14,215	0.01%
2021/05/25	0	0.00	1	44.75	44.95	-1	14,463	-0.01%
2021/05/24	0	0.00	3	42.05	42.80	-3	14,493	-0.02%
2021/05/21	0	0.00	1	42.50	42.35	-1	14,601	-0.01%
2021/05/14	2	42.60	0.8	42.35	42.35	1.2	15,213	0.01%
2021/05/12	2	43.00	2	42.75	41.65	0	14,970	0.00%
2021/05/11	0	0.00	4	43.05	41.80	-4	14,889	-0.03%
2021/05/07	6	45.63	0	0.00	45.90	6	14,805	0.04%
2021/05/04	1	45.90	1	47.20	45.00	0	14,918	0.00%
2021/05/03	0	0.00	1	48.50	46.30	-1	14,913	-0.01%
2021/04/29	5	48.39	7	47.91	47.70	-2	14,963	-0.01%
2021/04/28	7	50.00	6	50.50	50.30	1	14,973	0.01%
2021/04/27	1	49.45	0	0.00	48.85	1	15,031	0.01%
2021/04/26	3	48.90	1	48.85	48.80	2	15,380	0.01%
2021/04/23	1	48.20	10	47.90	48.00	-9	15,402	-0.06%
2021/04/22	4	50.10	24	49.07	47.30	-20	15,496	-0.13%
2021/04/21	4	49.35	2	50.00	49.70	2	15,210	0.01%
2021/04/20	9	48.04	8	47.78	47.50	1	14,944	0.01%
2021/04/19	1	46.65	0	0.00	46.70	1	15,115	0.01%
2021/04/16	3	46.10	7	46.42	46.65	-4	15,137	-0.03%
2021/04/15	1	44.65	3	44.80	45.25	-2	15,095	-0.01%
2021/04/14	7	45.54	9	44.47	44.75	-2	15,118	-0.01%
2021/04/13	1	47.30	1	47.00	45.70	0	15,079	0.00%
2021/04/12	4	47.61	1	47.50	46.90	3	14,988	0.02%
2021/04/09	9	47.31	13	46.98	46.85	-4	14,866	-0.03%
2021/04/08	14	46.86	8	46.95	47.50	6	14,645	0.04%
2021/04/07	3	45.68	5.2	45.90	45.30	-2.2	14,326	-0.02%
2021/04/06	2	44.73	12	45.28	45.30	-10	14,332	-0.07%
2021/03/31	5	44.95	6	45.53	44.25	-1	14,237	-0.01%
2021/03/30	3	44.57	8	44.64	44.90	-5	13,925	-0.04%
2021/03/29	10	44.70	4	44.44	44.15	6	13,837	0.04%
2021/03/26	0	0.00	18	44.46	44.65	-18	13,744	-0.13%
2021/03/25	1	43.10	19	42.82	43.30	-18	13,609	-0.13%
2021/03/24	5	43.78	10	44.08	43.05	-5	13,697	-0.04%
2021/03/23	11	44.34	12	44.39	44.10	-1	13,653	-0.01%
2021/03/22	8	43.24	7	42.98	42.95	1	13,468	0.01%
2021/03/19	30	43.76	15	43.38	43.50	15	13,552	0.11%
2021/03/18	24	43.10	15	43.23	43.75	9	13,281	0.07%
2021/03/17	16	39.99	17	40.37	40.65	-1	12,769	-0.01%
2021/03/16	4	38.49	5	38.16	38.60	-1	11,893	-0.01%
2021/03/15	2	39.03	7	38.95	38.20	-5	11,979	-0.04%
2021/03/12	1	37.15	1	37.30	37.40	0	11,844	0.00%
2021/03/11	8	36.58	15.5	36.57	36.80	-7.5	12,524	-0.06%
2021/03/10	0	0.00	21	36.71	36.50	-21	13,196	-0.16%
2021/03/09	2	36.65	7	36.30	36.65	-5	13,568	-0.04%
2021/03/08	2	36.70	1	36.85	36.70	1	13,606	0.01%
2021/03/05	0	0.00	2	37.25	37.10	-2	13,632	-0.01%
2021/03/04	3	37.57	48	38.13	37.35	-45	13,696	-0.33%
2021/03/03	7	37.56	0	0.00	37.75	7	13,544	0.05%
2021/03/02	0	0.00	7	37.91	37.30	-7	13,437	-0.05%
2021/02/26	32	37.62	0	0.00	37.70	32	13,320	0.24%
2021/02/25	33	37.81	41	38.11	38.95	-8	13,274	-0.06%
2021/02/23	5	36.82	5	36.55	36.50	0	12,989	0.00%
2021/02/22	3	37.13	2	37.30	37.25	1	12,899	0.01%
2021/02/19	30	36.74	1	37.00	37.35	29	12,757	0.23%
2021/02/18	15	36.15	26	36.09	36.45	-11	12,566	-0.09%
2021/02/17	10	35.81	8	35.78	35.25	2	12,409	0.02%
2021/02/05	1	34.35	1	34.50	34.35	0	12,224	0.00%
2021/02/03	0	0.00	1	34.35	34.35	-1	12,306	-0.01%
2021/02/02	1	34.65	0	0.00	34.70	1	12,344	0.01%
2021/02/01	1	33.65	0	0.00	33.65	1	12,206	0.01%
2021/01/29	4	34.05	0	0.00	33.65	4	12,151	0.03%
2021/01/28	1	34.80	0	0.00	34.50	1	12,056	0.01%
2021/01/27	2	35.50	0	0.00	35.25	2	11,987	0.02%
2021/01/26	5	35.31	5	36.17	35.00	0	11,917	0.00%
2021/01/25	7	36.84	9	36.43	36.30	-2	11,730	-0.02%
2021/01/22	7	37.26	4.2	37.17	37.25	2.9	11,588	0.02%
2021/01/21	17	36.68	20	36.81	37.10	-3	11,389	-0.03%
2021/01/20	26	37.11	11	36.50	35.70	15	11,107	0.14%
2021/01/19	16	37.19	12	37.13	37.05	4	10,777	0.04%
2021/01/18	0	0.00	32	36.26	36.35	-32	10,311	-0.31%
2021/01/15	2	36.60	10	36.35	35.55	-8	10,167	-0.08%
2021/01/14	0	0.00	1	36.30	36.30	-1	9,987	-0.01%
2021/01/13	1	36.30	7	36.26	36.40	-6	9,871	-0.06%
2021/01/12	7	36.43	6	36.75	35.80	1	9,708	0.01%
2021/01/11	2	35.00	6	35.55	35.65	-4	9,181	-0.04%
2021/01/08	6	35.15	10.5	35.09	35.10	-4.5	9,041	-0.05%
2021/01/07	0	0.00	20	35.20	35.25	-20	8,917	-0.22%
2021/01/06	4.2	34.75	6	35.00	34.45	-1.9	8,790	-0.02%
2021/01/05	7	34.73	2	34.25	34.85	5	8,607	0.06%
2020/12/31	3	34.55	3	34.35	34.35	0	8,526	0.00%
2020/12/30	3	34.50	3	34.70	34.70	0	8,473	0.00%
2020/12/29	1	34.75	2	34.55	35.00	-1	8,439	-0.01%
2020/12/28	2	34.55	3	34.55	34.50	-1	8,260	-0.01%
2020/12/25	3	34.50	2	34.60	34.40	1	8,197	0.01%
2020/12/24	0	0.00	7	33.73	34.05	-7	8,103	-0.09%
2020/12/23	5	33.20	10	33.55	33.50	-5	8,069	-0.06%
2020/12/22	2	34.75	0	0.00	33.50	2	8,055	0.02%
2020/12/21	6	34.25	6	34.33	34.35	0	7,954	0.00%
2020/12/18	5	35.11	0	0.00	34.70	5	7,861	0.06%
2020/12/17	12	34.26	21	34.50	34.95	-9	7,605	-0.12%
2020/12/16	40	34.75	5	34.85	34.55	35	7,451	0.47%
2020/12/15	23	35.70	17	34.77	34.65	6	7,247	0.08%
2020/12/14	16	36.86	5	36.60	36.60	11	6,932	0.16%
2020/12/11	2	37.10	10	36.55	37.15	-8	6,728	-0.12%
2020/12/10	25	36.65	0	0.00	36.75	25	6,262	0.40%
2020/12/09	16	36.42	29	36.78	37.05	-13	6,067	-0.21%
2020/12/08	2	35.58	1	35.90	36.25	1	5,772	0.02%
2020/12/07	28	37.23	3	38.10	36.50	25	5,536	0.45%
2020/12/04	6	34.60	79.7	34.97	35.70	-73.7	4,719	-1.56%
2020/12/03	5	33.53	14.7	33.39	33.20	-9.7	3,957	-0.25%
2020/12/02	5	32.30	9	32.39	32.30	-4	3,599	-0.11%
2020/12/01	5	31.75	0	0.00	32.00	5	3,505	0.14%
2020/11/30	0	0.00	8	31.85	31.85	-8	3,431	-0.23%
2020/11/27	0	0.00	2	31.60	31.25	-2	3,315	-0.06%
2020/11/26	1	31.30	10	31.35	31.50	-9	3,295	-0.27%
2020/11/24	8	31.86	0	0.00	31.65	8	3,235	0.25%
2020/11/23	8	31.50	15.1	31.51	31.95	-7.1	3,045	-0.23%
2020/11/19	8	30.42	0	0.00	30.35	8	2,834	0.28%
2020/11/17	0	0.00	1	30.15	30.05	-1	2,786	-0.04%
2020/11/13	0	0.00	6	29.15	29.50	-6	2,841	-0.21%
2020/11/12	1	29.30	0	0.00	29.30	1	2,825	0.04%
2020/11/11	5	29.85	2	30.05	30.00	3	2,791	0.11%
2020/11/10	0	0.00	3	30.00	29.85	-3	2,697	-0.11%
2020/11/06	0	0.00	0.5	28.90	28.90	-0.5	2,688	-0.02%
2020/11/02	10	28.10	0	0.00	28.05	10	2,762	0.36%
2020/10/08	10	28.65	0	0.00	28.65	10	3,193	0.31%
2020/09/24	8	28.19	0	0.00	28.05	8	4,006	0.20%
2020/09/22	4	28.99	0	0.00	28.95	4	4,251	0.09%
2020/09/21	10	29.58	0	0.00	29.45	10	4,412	0.23%
2020/09/18	10	29.80	0	0.00	29.90	10	4,444	0.23%
2020/09/15	1	29.65	0	0.00	29.65	1	4,594	0.02%
2020/09/10	1	29.45	0	0.00	28.95	1	4,959	0.02%
2020/08/26	10	29.65	0	0.00	29.65	10	6,893	0.15%
2020/08/24	50	29.33	3.5	29.20	29.20	46.5	6,975	0.67%
2020/08/21	2	29.15	0	0.00	29.25	2	7,034	0.03%
2020/08/20	3	29.33	0	0.00	29.10	3	7,055	0.04%
2020/08/11	0	0.00	0	31.70	31.75	0	7,203	0.00%
2020/08/04	0	0.00	1	32.00	32.05	-1	7,553	-0.01%
2020/07/30	0	0.00	1	32.30	32.00	-1	8,114	-0.01%
2020/07/28	2	31.05	0	0.00	30.35	2	8,465	0.02%
2020/07/27	2	31.40	0	0.00	31.20	2	8,491	0.02%
2020/07/24	0	0.00	1	31.95	31.45	-1	8,488	-0.01%
2020/07/20	4	31.48	5	31.50	31.65	-1	8,689	-0.01%
2020/07/17	2	32.05	4	31.93	31.75	-2	8,692	-0.02%
2020/07/16	3	32.18	0	0.00	32.15	3	8,729	0.03%
2020/07/15	1	32.45	0	0.00	32.30	1	8,733	0.01%
2020/07/14	0	0.00	1	32.70	32.25	-1	8,813	-0.01%
2020/07/13	1	32.60	0	0.00	32.80	1	8,851	0.01%
2020/07/10	3	32.10	17	32.44	32.00	-14	8,986	-0.16%
2020/07/08	3	33.30	0	0.00	33.30	3	8,993	0.03%
2020/07/07	2	33.90	1	33.60	33.65	1	9,043	0.01%
2020/07/06	11	34.30	6	34.50	34.00	5	9,022	0.06%
2020/07/03	1	32.80	0	0.00	33.40	1	8,798	0.01%
2020/07/02	0	0.00	1	32.30	32.40	-1	8,730	-0.01%
2020/07/01	1	31.80	0	0.00	31.60	1	8,715	0.01%
2020/06/30	3	33.65	0	0.00	33.80	3	8,505	0.04%
2020/06/23	0	0.00	5.1	33.90	33.85	-5.1	8,358	-0.06%
2020/06/22	3	34.45	1.2	34.44	34.20	1.8	8,367	0.02%
2020/06/19	4.3	34.53	1	35.15	34.80	3.3	8,473	0.04%
2020/06/18	3	33.90	0	0.00	34.50	3	8,355	0.04%
2020/06/17	1	34.05	0	0.00	33.75	1	8,233	0.01%
2020/06/15	3	32.95	0	0.00	32.55	3	8,277	0.04%
2020/06/12	4	32.53	0	0.00	33.25	4	8,262	0.05%
2020/06/11	0	0.00	1	33.65	33.45	-1	8,238	-0.01%
2020/06/10	0	0.00	4	33.35	33.35	-4	8,093	-0.05%
2020/06/09	3	33.10	0	0.00	33.10	3	8,205	0.04%
2020/06/08	1	33.60	1	33.70	33.65	0	8,314	0.00%
2020/06/05	0	0.00	8	33.39	33.35	-8	8,602	-0.09%
2020/06/04	1	32.85	16	33.09	32.90	-15	8,829	-0.17%
2020/06/03	5	33.23	7	33.64	33.25	-2	8,871	-0.02%
2020/06/02	31	34.14	28	34.28	34.05	3	8,641	0.03%
2020/06/01	0	0.00	1	32.15	32.15	-1	8,011	-0.01%
2020/05/28	6	31.18	1	30.90	30.90	5	7,960	0.06%
2020/05/27	1	31.60	0	0.00	31.55	1	7,943	0.01%
2020/05/26	3	31.35	0	0.00	31.35	3	7,928	0.04%
2020/05/25	1	31.65	2	31.10	31.50	-1	7,894	-0.01%
2020/05/21	5	31.90	0	0.00	32.05	5	7,858	0.06%
2020/05/15	5	31.00	0	0.00	30.80	5	7,614	0.07%
2020/05/14	6	32.00	0	0.00	31.15	6	7,541	0.08%
2020/05/12	1	32.30	5	32.35	32.30	-4	7,429	-0.05%
2020/05/08	0	0.00	26	32.05	32.20	-26	7,245	-0.36%
2020/05/07	23	32.03	5	31.93	31.60	18	7,055	0.26%
2020/05/06	2	31.70	1	31.30	31.75	1	6,778	0.01%
2020/05/05	1.8	31.81	6	31.70	32.00	-4.2	6,687	-0.06%
2020/05/04	2	30.35	0	0.00	31.50	2	6,462	0.03%
2020/04/30	0	0.00	1	30.75	30.70	-1	6,301	-0.02%
2020/04/29	0	0.00	1	30.15	30.15	-1	6,271	-0.02%
2020/04/28	8.3	30.22	6	30.15	30.10	2.3	6,275	0.04%
2020/04/27	25	30.22	24	30.11	30.35	1	6,328	0.02%
2020/04/24	3	29.30	0	0.00	29.30	3	6,208	0.05%
2020/04/21	1	29.50	0	0.00	28.60	1	6,050	0.02%
2020/04/20	30	29.30	10.4	29.50	29.30	19.6	5,994	0.33%
2020/04/17	0	0.00	33	29.49	29.00	-33	5,936	-0.56%
2020/04/16	30	29.65	0	0.00	29.25	30	5,879	0.51%
2020/04/15	14	29.74	13	29.56	29.60	1	5,868	0.02%
2020/04/14	0	0.00	13	28.50	28.55	-13	5,710	-0.23%
2020/04/13	5	27.80	19	27.96	27.90	-14	5,703	-0.25%
2020/04/10	4	28.58	1	28.45	28.45	3	5,665	0.05%
2020/04/09	0	0.00	2	28.35	29.25	-2	5,567	-0.04%
2020/04/08	0	0.00	1	27.90	28.35	-1	5,455	-0.02%
2020/04/07	0	0.00	2	27.25	27.55	-2	5,460	-0.04%
2020/04/01	2	26.80	0	0.00	26.95	2	5,322	0.04%
2020/03/30	0	0.00	5	25.94	26.60	-5	5,286	-0.09%
2020/03/26	3	26.60	0	0.00	26.60	3	5,191	0.06%
2020/03/25	5	26.52	3	26.80	26.55	2	5,159	0.04%
2020/03/23	3	25.30	0	0.00	25.20	3	4,975	0.06%
2020/03/19	1	23.25	1	23.50	24.30	0	4,986	0.00%
2020/03/16	0	0.00	2	26.85	25.50	-2	4,935	-0.04%
2020/03/13	1	26.20	1	25.90	26.95	0	4,851	0.00%
2020/03/12	1	28.20	0	0.00	28.10	1	4,697	0.02%
2020/03/11	26	30.10	0	0.00	29.80	26	4,571	0.57%
2020/03/10	7	31.28	16	31.20	32.50	-9	4,266	-0.21%
2020/03/06	0	0.00	1	30.30	30.55	-1	3,927	-0.03%
2020/03/05	13	29.90	1	30.10	30.10	12	3,952	0.30%
2020/03/04	1	29.45	0	0.00	29.40	1	4,006	0.02%
2020/03/03	2	29.95	0	0.00	30.00	2	4,069	0.05%
2020/02/27	1	30.15	0	0.00	29.45	1	4,078	0.02%
2020/02/24	3	31.10	1	31.05	31.00	2	4,323	0.05%
2020/02/21	1	30.85	0	0.00	30.85	1	4,351	0.02%
2020/02/20	0	0.00	1	31.35	31.25	-1	4,427	-0.02%
2020/02/19	2	31.25	0	0.00	31.10	2	4,564	0.04%
2020/02/18	1	31.35	0	0.00	31.25	1	4,850	0.02%
2020/02/17	0	0.00	5	30.85	30.75	-5	5,074	-0.10%
2020/02/14	1	30.90	0	0.00	31.05	1	5,331	0.02%
2020/02/13	2	31.03	0	0.00	30.65	2	5,861	0.03%
2020/02/07	1	29.90	9	30.09	30.00	-8	7,673	-0.10%
2020/02/03	1	28.00	1	27.95	28.90	0	7,674	0.00%
2020/01/30	1	30.00	1.5	30.85	29.95	-0.5	7,627	-0.01%
2020/01/15	1	33.85	0	0.00	33.90	1	7,683	0.01%
2020/01/09	0	0.00	10	34.25	34.25	-10	7,821	-0.13%
2019/12/31	17	34.32	0	0.00	34.25	17	8,043	0.21%
2019/12/30	1	35.10	0	0.00	35.10	1	7,973	0.01%
2019/12/27	2	35.30	4	35.23	35.30	-2	7,972	-0.03%
2019/12/26	6	34.40	0	0.00	34.40	6	7,974	0.08%
2019/12/24	0	0.00	1	35.15	34.60	-1	8,197	-0.01%
2019/12/23	1	35.35	21	35.35	35.20	-20	8,229	-0.24%
2019/12/19	0	0.00	1	35.50	35.55	-1	8,291	-0.01%
2019/12/17	1	36.20	1	36.05	36.25	0	8,288	0.00%
2019/12/16	0	0.00	1	35.65	35.55	-1	8,217	-0.01%
2019/12/13	0	0.00	5	35.30	35.30	-5	8,241	-0.06%
2019/12/12	0	0.00	12	35.65	35.85	-12	8,124	-0.15%
2019/12/11	2	35.70	4	35.58	35.45	-2	8,152	-0.02%
2019/12/10	1	35.25	1	35.25	35.15	0	8,208	0.00%
2019/12/09	2	35.35	24	35.28	35.15	-22	8,308	-0.26%
2019/12/06	6	34.94	0	0.00	34.85	6	8,344	0.07%
2019/12/05	25	35.00	7	34.92	35.20	18	8,441	0.21%
2019/12/04	10	34.65	0	0.00	35.05	10	8,507	0.12%
2019/12/03	0.5	34.10	0.8	34.10	34.20	-0.4	8,557	0.00%
2019/12/02	20	33.80	2	33.40	34.00	18	8,711	0.21%
2019/11/29	5	34.35	3	34.57	34.25	2	8,695	0.02%
2019/11/22	0	0.00	2	35.60	35.15	-2	8,752	-0.02%
2019/11/21	2	35.65	3	35.90	36.00	-1	8,769	-0.01%
2019/11/20	0	0.00	1	36.60	36.95	-1	8,683	-0.01%
2019/11/19	0	0.00	1	36.75	37.10	-1	8,699	-0.01%
2019/11/18	2	37.05	2	36.75	36.75	0	8,677	0.00%
2019/11/15	11	37.14	0	0.00	36.25	11	8,639	0.13%
2019/11/14	0	0.00	12	36.30	36.70	-12	8,431	-0.14%
2019/11/13	6	38.04	9	38.20	37.80	-3	8,297	-0.04%
2019/11/12	17	37.66	33	37.92	38.00	-16	8,142	-0.20%
2019/11/11	140	36.55	150	35.83	35.95	-10	7,823	-0.13%	大買/大賣/
2019/11/08	16	34.22	26.1	35.38	35.80	-10.1	7,792	-0.13%
2019/11/07	10	32.58	18	32.90	33.40	-8	7,242	-0.11%
2019/11/05	1	30.50	0	0.00	30.50	1	7,313	0.01%
2019/10/28	5	30.75	0	0.00	30.70	5	7,960	0.06%
2019/10/25	1	31.40	0	0.00	31.20	1	8,022	0.01%
2019/10/21	10	31.03	0	0.00	31.00	10	8,206	0.12%
2019/10/18	1	31.10	0	0.00	31.75	1	8,207	0.01%
2019/10/15	1	30.80	0	0.00	30.65	1	8,252	0.01%
2019/10/09	0	0.00	10	32.05	32.30	-10	8,148	-0.12%
2019/10/08	0	0.00	20	32.52	32.70	-20	8,159	-0.25%
2019/10/07	0	0.00	3	32.00	32.40	-3	8,202	-0.04%
2019/10/04	0	0.00	22	32.70	32.30	-22	8,180	-0.27%
2019/10/03	10	32.73	12	32.45	32.45	-2	8,173	-0.02%
2019/10/02	5	32.40	5	33.05	32.95	0	8,198	0.00%
2019/10/01	10	32.15	20	32.75	32.95	-10	8,163	-0.12%
2019/09/27	4	32.16	2.8	31.50	31.55	1.2	8,072	0.01%
2019/09/25	0	0.00	16	32.65	33.20	-16	7,902	-0.20%
2019/09/24	0	0.00	1	33.00	33.20	-1	7,911	-0.01%
2019/09/20	0	0.00	1	33.15	33.40	-1	7,900	-0.01%
2019/09/19	6	32.92	1	33.40	33.10	5	7,870	0.06%
2019/09/18	10	33.15	0	0.00	33.30	10	7,826	0.13%
2019/09/17	11	33.55	0	0.00	32.80	11	7,767	0.14%
2019/09/16	0	0.00	0.3	33.35	33.40	-0.3	7,735	0.00%
2019/09/12	10	33.55	2	33.85	34.00	8	7,669	0.10%
2019/09/11	0	0.00	2.5	33.29	33.45	-2.5	7,566	-0.03%
2019/09/10	0	0.00	2	32.33	32.50	-2	7,436	-0.03%
2019/09/09	3	33.50	0	0.00	32.65	3	7,367	0.04%
2019/09/06	1	33.00	1.9	32.60	32.90	-0.9	7,200	-0.01%
2019/09/05	2	32.30	0.7	32.20	32.50	1.3	7,044	0.02%
2019/09/04	0	0.00	24	31.74	32.15	-24	6,853	-0.35%
2019/09/02	0	0.00	10	31.25	31.20	-10	6,637	-0.15%
2019/08/30	2	30.63	10	30.82	30.80	-8	6,613	-0.12%
2019/08/29	0	0.00	6	30.56	30.70	-6	6,570	-0.09%
2019/08/28	0	0.00	1	30.20	30.10	-1	6,521	-0.02%
2019/08/26	0	0.00	4.2	30.38	30.25	-4.2	6,376	-0.07%
2019/08/23	6	30.20	1	30.20	30.00	5	6,289	0.08%
2019/08/22	0	0.00	1	30.50	30.55	-1	6,232	-0.02%
2019/08/20	1	30.65	15	30.68	30.60	-14	6,373	-0.22%
2019/08/19	10	30.09	0	0.00	30.15	10	6,273	0.16%
2019/08/16	3	30.00	1	29.75	29.60	2	6,315	0.03%
2019/08/15	5	28.80	7.1	29.29	29.40	-2.1	6,208	-0.03%
2019/08/14	31	29.88	10	29.58	29.10	21	6,132	0.34%
2019/08/13	25	30.69	27	30.18	29.60	-2	6,004	-0.03%
2019/08/12	29	30.81	24.5	30.60	31.50	4.5	5,745	0.08%
2019/08/08	10	28.68	9	28.92	28.95	1	5,320	0.02%
2019/08/07	1	27.85	15	27.83	27.70	-14	5,099	-0.27%
2019/08/06	2	28.20	1	28.30	28.25	1	4,788	0.02%
2019/08/05	0	0.00	16	28.54	28.45	-16	4,690	-0.34%
2019/08/02	2	27.90	4	28.13	27.80	-2	4,576	-0.04%
2019/08/01	2	28.50	0	0.00	28.80	2	4,498	0.04%
2019/07/31	3	29.07	19	28.71	28.65	-16	4,485	-0.36%
2019/07/30	1	28.70	0	0.00	28.20	1	4,404	0.02%
2019/07/29	0	0.00	3	28.55	28.65	-3	4,356	-0.07%
2019/07/26	0	0.00	2	28.30	28.20	-2	4,290	-0.05%
2019/07/25	1.3	28.02	3	28.00	28.05	-1.7	4,201	-0.04%
2019/07/24	5	27.50	2	27.60	27.55	3	4,103	0.07%
2019/07/22	5	26.35	0	0.00	26.65	5	3,997	0.13%
2019/07/18	0	0.00	2	26.05	26.10	-2	3,956	-0.05%
2019/07/17	3	26.00	0	0.00	25.90	3	3,955	0.08%
2019/07/16	0	0.00	2	25.70	25.70	-2	3,920	-0.05%
2019/07/12	0	0.00	2	25.30	25.30	-2	3,958	-0.05%
2019/07/11	1	25.45	2	25.15	25.55	-1	3,970	-0.03%
2019/07/08	5	24.50	0	0.00	24.90	5	4,155	0.12%
2019/07/05	5	24.50	0	0.00	24.45	5	4,362	0.11%
2019/07/04	1	24.55	0	0.00	24.55	1	4,529	0.02%
2019/06/25	3	24.20	5	24.05	23.85	-2	5,463	-0.04%
2019/06/24	2	24.25	1	24.20	24.25	1	5,501	0.02%
2019/06/19	5	23.95	0	0.00	23.95	5	6,047	0.08%
2019/06/14	2	23.55	0	0.00	23.55	2	7,132	0.03%
2019/06/06	1	23.35	0	0.00	23.35	1	7,564	0.01%
2019/06/05	0	0.00	2	24.35	24.35	-2	7,642	-0.03%
2019/06/04	0.1	23.85	0	0.00	23.80	0.1	8,110	0.00%
2019/05/31	2	23.23	0	0.00	23.30	2	8,267	0.02%
2019/05/29	2	22.55	0	0.00	22.35	2	8,489	0.02%
2019/05/27	2	22.38	0	0.00	22.35	2	8,381	0.02%
2019/05/24	2	23.50	4	23.50	23.50	-2	8,241	-0.02%
2019/05/23	5	23.60	0	0.00	23.40	5	8,245	0.06%
2019/05/17	3.7	25.30	4	25.68	24.90	-0.3	8,034	0.00%
2019/05/16	4	26.25	9	25.99	26.10	-5	7,976	-0.06%
2019/05/14	1	26.00	1	26.00	26.00	0	8,024	0.00%
2019/05/13	2	25.25	0	0.00	25.20	2	7,985	0.03%
2019/05/09	1	26.25	0	0.00	25.95	1	7,945	0.01%
2019/05/08	1	26.45	0	0.00	26.45	1	7,903	0.01%
2019/05/06	2	26.28	0	0.00	26.20	2	7,826	0.03%
2019/05/03	3	27.35	3	27.20	27.35	0	7,787	0.00%
2019/04/29	3	26.35	0	0.00	26.70	3	7,722	0.04%
2019/04/25	2	27.00	0	0.00	27.15	2	7,644	0.03%
2019/04/24	14	26.91	4	27.15	26.85	10	7,630	0.13%
2019/04/23	3	26.83	5	27.15	27.35	-2	7,597	-0.03%
2019/04/22	2	27.35	8	27.65	27.10	-6	7,548	-0.08%
2019/04/19	8	27.20	0	0.00	27.55	8	7,499	0.11%
2019/04/18	8	27.47	0	0.00	26.70	8	7,487	0.11%
2019/04/17	7	27.31	7	27.35	27.40	0	7,426	0.00%
2019/04/16	1.6	27.69	1	27.40	27.60	0.6	7,380	0.01%
2019/04/15	6	27.57	1	27.30	27.75	5	7,365	0.07%
2019/04/12	2	27.50	12	27.51	27.45	-10	7,359	-0.14%
2019/04/11	7	28.56	6	28.85	28.30	1	7,239	0.01%
2019/04/10	13	29.03	18	28.99	29.20	-5	7,017	-0.07%
2019/04/09	4	28.65	16	28.90	29.05	-12	6,887	-0.17%
2019/04/08	4	28.28	15	28.24	27.90	-11	6,616	-0.17%
2019/04/03	2	27.30	1	27.25	27.20	1	6,382	0.02%
2019/04/02	0	0.00	8	26.76	26.70	-8	6,251	-0.13%
2019/04/01	10	26.91	4	26.51	26.90	6	6,185	0.10%
2019/03/28	2	26.30	0.3	26.10	26.10	1.7	6,048	0.03%
2019/03/27	0	0.00	11	26.40	26.45	-11	6,038	-0.18%
2019/03/26	26	26.79	4	27.01	26.60	22	6,024	0.37%
2019/03/25	16	26.93	5	26.95	26.95	11	5,894	0.19%
2019/03/22	11	27.15	30	27.13	26.95	-19	5,890	-0.32%
2019/03/21	28	27.26	4	27.06	26.95	24	5,757	0.42%
2019/03/20	14	26.05	27	26.23	26.45	-13	5,487	-0.24%
2019/03/19	0	0.00	1	25.05	25.20	-1	5,169	-0.02%
2019/03/18	0	0.00	5	24.50	24.50	-5	4,987	-0.10%
2019/03/15	6	24.40	0	0.00	24.30	6	4,960	0.12%
2019/03/14	12	24.00	0	0.00	23.90	12	4,976	0.24%
2019/03/12	10	24.30	0	0.00	24.20	10	5,001	0.20%
2019/03/11	1	24.45	0	0.00	24.55	1	4,931	0.02%
2019/03/08	9	24.38	0	0.00	24.60	9	5,016	0.18%
2019/03/07	1	26.40	3	26.33	26.70	-2	4,585	-0.04%
2019/03/05	5	26.33	2	26.38	25.95	3	4,473	0.07%
2019/03/04	0	0.00	18	26.09	26.15	-18	4,406	-0.41%
2019/02/22	0.3	25.05	0	0.00	25.20	0.3	4,471	0.01%
2019/02/19	4	25.35	8	25.50	25.65	-4	4,860	-0.08%
2019/02/18	4	25.65	0	0.00	25.75	4	4,899	0.08%
2019/02/14	2	25.70	0	0.00	25.50	2	5,080	0.04%
2019/02/13	0	0.00	3	25.87	25.70	-3	5,207	-0.06%
2019/02/12	0	0.00	1	25.20	25.35	-1	5,280	-0.02%
2019/01/24	0	0.00	1	25.00	25.10	-1	6,015	-0.02%
2019/01/23	0	0.00	1	25.00	24.95	-1	6,037	-0.02%
2019/01/22	2	24.80	0	0.00	24.75	2	6,241	0.03%
2019/01/21	10	24.80	0	0.00	24.65	10	6,294	0.16%
2019/01/18	0	0.00	0.5	24.90	24.90	-0.5	6,485	-0.01%
2019/01/14	1	24.35	1	24.45	24.30	0	6,976	0.00%
2019/01/11	4	24.24	1.6	24.37	24.40	2.4	7,153	0.03%
2019/01/04	0.3	25.20	0	0.00	25.20	0.3	7,669	0.00%
2019/01/02	1	26.20	1	26.20	26.30	0	7,808	0.00%
2018/12/28	1.3	25.80	1	25.80	26.10	0.3	7,853	0.00%
2018/12/27	0.3	25.50	0	0.00	25.50	0.3	7,899	0.00%
2018/12/25	3	25.40	0	0.00	25.55	3	8,178	0.04%
2018/12/22	4	25.70	0	0.00	25.70	4	8,510	0.05%
2018/12/21	1.1	25.74	1	25.75	26.25	0.1	8,660	0.00%
2018/12/20	4	25.74	0	0.00	25.70	4	8,950	0.04%
2018/12/19	5	26.50	16	26.26	26.30	-11	9,065	-0.12%
2018/12/18	6	26.54	5.2	26.24	26.10	0.8	9,068	0.01%
2018/12/17	14.5	26.65	11	26.54	26.30	3.5	9,002	0.04%
2018/12/12	11	28.51	10	28.39	28.30	1	8,790	0.01%
2018/12/11	0	0.00	4	27.51	27.75	-4	8,667	-0.05%
2018/12/06	5	27.13	3	27.28	27.60	2	8,638	0.02%
2018/12/03	1	28.20	20	28.39	28.05	-19	8,336	-0.23%
2018/11/30	0	0.00	3	27.17	27.30	-3	8,115	-0.04%
2018/11/29	4	27.05	0	0.00	26.70	4	8,013	0.05%
2018/11/28	0	0.00	2	26.95	26.65	-2	7,944	-0.03%
2018/11/26	1	25.70	3	25.75	25.80	-2	7,782	-0.03%
2018/11/22	1	26.60	3	26.65	26.20	-2	7,691	-0.03%
2018/11/21	1	26.65	5.9	26.72	27.00	-4.9	7,645	-0.06%
2018/11/20	12	27.09	13	27.02	26.55	-1	7,541	-0.01%
2018/11/19	1	26.20	4	26.76	26.75	-3	7,343	-0.04%
2018/11/16	17	26.05	18	25.84	26.20	-1	7,267	-0.01%
2018/11/15	0	0.00	0.8	26.65	26.90	-0.8	7,149	-0.01%
2018/11/13	0.1	27.00	14.1	26.41	27.20	-14	7,135	-0.20%
2018/11/12	4	27.05	5	26.77	26.80	-1	7,010	-0.01%
2018/11/09	0	0.00	35	25.95	26.15	-35	6,859	-0.51%
2018/11/08	3	25.90	5	26.00	25.80	-2	6,755	-0.03%
2018/11/07	0	0.00	4	25.20	25.40	-4	6,632	-0.06%
2018/11/06	5	25.63	21	25.50	25.25	-16	6,595	-0.24%
2018/11/05	2.2	24.88	17	24.74	25.10	-14.8	6,425	-0.23%
2018/11/02	41.9	24.20	23	23.89	24.60	18.9	6,305	0.30%
2018/10/31	0	0.00	30	20.74	21.35	-30	5,914	-0.51%
2018/10/30	2	20.50	0	0.00	20.20	2	5,841	0.03%
2018/10/29	14	22.58	6	22.75	22.35	8	5,637	0.14%
2018/10/26	23	23.09	0	0.00	23.35	23	5,586	0.41%
2018/10/17	36	23.56	4	23.39	23.50	32	5,384	0.59%
2018/10/12	0	0.00	3	23.33	23.50	-3	5,047	-0.06%
2018/10/11	10	22.10	4	22.38	22.50	6	4,911	0.12%
2018/10/09	0	0.00	3	23.60	23.60	-3	4,725	-0.06%
2018/10/05	21	22.86	24	22.61	22.60	-3	4,572	-0.07%
2018/10/04	12	24.03	0	0.00	24.10	12	4,445	0.27%
2018/10/03	10	24.20	7	24.16	24.25	3	4,271	0.07%
2018/10/02	8	24.06	3	24.07	23.65	5	4,050	0.12%
2018/10/01	5	23.69	0	0.00	23.80	5	3,895	0.13%
2018/09/28	0	0.00	6	23.58	23.65	-6	3,853	-0.16%
2018/09/26	10	24.15	1	24.00	23.45	9	3,783	0.24%
2018/09/25	0	0.00	2	23.60	23.90	-2	3,659	-0.05%
2018/09/21	0	0.00	6	23.30	23.40	-6	3,469	-0.17%
2018/09/20	0	0.00	1	23.10	22.85	-1	3,252	-0.03%
2018/09/19	2	22.83	0	0.00	22.85	2	3,122	0.06%
2018/09/18	5	22.31	9	22.59	22.60	-4	3,030	-0.13%
2018/09/07	0	0.00	7	20.95	20.85	-7	3,315	-0.21%
2018/09/06	0	0.00	2	21.95	21.60	-2	3,284	-0.06%
2018/09/04	1	21.00	0	0.00	21.05	1	3,237	0.03%
2018/09/03	0	0.00	1	21.05	20.90	-1	3,288	-0.03%
2018/08/31	0	0.00	2	21.05	21.05	-2	3,319	-0.06%
2018/08/20	1	21.00	0	0.00	20.95	1	3,938	0.03%
2018/08/17	1	21.40	0	0.00	21.00	1	4,022	0.02%
2018/08/14	1	21.85	0	0.00	21.85	1	4,217	0.02%
2018/08/10	2	22.65	0	0.00	22.60	2	4,250	0.05%
2018/08/07	0	0.00	2	23.20	23.25	-2	4,288	-0.05%
2018/08/03	1	22.75	0	0.00	22.70	1	4,332	0.02%
2018/07/26	0	0.00	1	22.40	22.30	-1	4,850	-0.02%
2018/07/06	0	0.00	29	21.10	21.30	-29	5,541	-0.52%
2018/07/05	2	21.53	0	0.00	21.30	2	5,561	0.04%
2018/07/03	3	22.95	1	22.95	22.55	2	5,535	0.04%
2018/06/29	1	23.15	0	0.00	23.05	1	5,572	0.02%
2018/06/27	4	23.56	0	0.00	23.30	4	5,630	0.07%
2018/06/26	5	23.25	0	0.00	23.55	5	5,699	0.09%
2018/06/25	2	23.65	30	23.80	23.55	-28	5,702	-0.49%
2018/06/22	2	23.80	34	23.26	24.80	-32	5,558	-0.58%
2018/06/21	1	22.05	2	22.90	23.00	-1	5,293	-0.02%
2018/06/20	1	22.20	0	0.00	22.15	1	5,330	0.02%
2018/06/19	0	0.00	10	22.95	22.85	-10	5,356	-0.19%
2018/06/13	2	23.10	0	0.00	22.95	2	5,431	0.04%
2018/06/11	2	23.05	0	0.00	22.95	2	5,675	0.04%
2018/06/07	25	22.90	40	22.89	22.75	-15	5,763	-0.26%
2018/06/01	5	21.80	0	0.00	21.80	5	5,661	0.09%
2018/05/31	5	21.90	0	0.00	22.00	5	5,661	0.09%
2018/05/30	13	22.11	0	0.00	22.00	13	5,602	0.23%
2018/05/29	4	22.18	10	22.05	22.20	-6	5,563	-0.11%
2018/05/24	0	0.00	2	21.50	21.70	-2	5,436	-0.04%
2018/05/23	12	21.37	0	0.00	21.35	12	5,424	0.22%
2018/05/22	23	21.91	5	21.90	21.60	18	5,416	0.33%
2018/05/21	5	21.85	8	21.00	21.95	-3	5,258	-0.06%
2018/05/18	0	0.00	30	20.70	20.75	-30	5,210	-0.58%
2018/05/17	0	0.00	30	21.00	20.75	-30	5,240	-0.57%
2018/05/16	1	21.05	0	0.00	21.00	1	5,247	0.02%
2018/05/11	8	21.87	19	21.85	21.75	-11	5,436	-0.20%
2018/05/10	2	22.25	0	0.00	22.30	2	5,382	0.04%
2018/05/09	61	22.28	23	21.93	22.25	38	5,354	0.71%
2018/05/08	0	0.00	6	21.80	22.05	-6	5,160	-0.12%
2018/05/02	5	20.80	0	0.00	20.95	5	5,090	0.10%
2018/04/30	10	20.45	0	0.00	20.65	10	5,084	0.20%
2018/04/25	1	20.00	0	0.00	20.55	1	5,055	0.02%
2018/04/24	2	21.10	0	0.00	20.95	2	4,979	0.04%
2018/04/23	0	0.00	10	22.05	22.05	-10	4,942	-0.20%
2018/04/20	6	22.04	0	0.00	22.05	6	5,095	0.12%
2018/04/19	32	22.20	0	0.00	22.30	32	5,031	0.64%
2018/04/18	2	22.63	13	22.68	22.60	-11	4,983	-0.22%
2018/04/17	2	22.73	0	0.00	22.70	2	4,968	0.04%
2018/04/09	1	23.70	0	0.00	23.55	1	5,137	0.02%
2018/04/03	1	23.85	0	0.00	23.85	1	5,145	0.02%
2018/03/31	0	0.00	3	24.10	24.05	-3	5,160	-0.06%
2018/03/29	3	23.15	0	0.00	23.05	3	5,105	0.06%
2018/03/28	6	23.54	0	0.00	23.30	6	4,980	0.12%
2018/03/26	16	23.49	0	0.00	23.40	16	4,863	0.33%
2018/03/23	2	23.68	0	0.00	23.70	2	4,814	0.04%
2018/03/22	6	24.70	0	0.00	24.35	6	4,761	0.13%
2018/03/20	4	24.89	0	0.00	24.85	4	5,135	0.08%
2018/03/19	2	25.35	2	25.10	25.05	0	5,212	0.00%
2018/03/16	1	25.70	1	26.25	25.70	0	5,125	0.00%
2018/03/15	1	25.85	10	25.95	25.80	-9	4,877	-0.18%
2018/03/14	4	26.30	0	0.00	26.10	4	5,124	0.08%
2018/03/13	6	26.38	0	0.00	26.20	6	5,199	0.12%
2018/03/12	0	0.00	1	26.40	26.50	-1	5,211	-0.02%
2018/03/09	1	26.05	1	26.40	26.05	0	5,250	0.00%
2018/03/08	1	25.70	1	25.80	25.55	0	5,441	0.00%
2018/03/01	0	0.00	1	25.50	25.55	-1	6,259	-0.02%
2018/02/23	1	24.95	1	24.85	25.10	0	6,483	0.00%
2018/02/22	0	0.00	3	24.45	24.75	-3	6,560	-0.05%
2018/02/12	10	23.55	0	0.00	23.50	10	6,677	0.15%
2018/02/08	1	24.80	26	24.68	24.30	-25	6,911	-0.36%
2018/02/07	4	24.41	0	0.00	24.50	4	7,146	0.06%
2018/02/06	5	24.27	3	24.72	23.75	2	7,212	0.03%
2018/02/05	3	26.07	0	0.00	26.15	3	7,178	0.04%
2018/01/31	0	0.00	5	26.70	26.65	-5	7,576	-0.07%
2018/01/30	2	26.98	4	27.00	26.90	-2	7,702	-0.03%
2018/01/29	0	0.00	15	26.60	26.75	-15	7,807	-0.19%
2018/01/25	0	0.00	10	27.05	26.85	-10	8,491	-0.12%
2018/01/18	0	0.00	8	27.08	27.00	-8	9,298	-0.09%
2018/01/17	2	27.13	1	27.15	27.05	1	9,505	0.01%
2018/01/16	8	26.99	1	27.00	27.30	7	9,568	0.07%
2018/01/10	1	26.00	30	26.05	26.05	-29	9,769	-0.30%
2018/01/08	0	0.00	20	26.95	26.85	-20	10,189	-0.20%
2018/01/05	1	26.95	2	26.95	26.90	-1	10,569	-0.01%
2018/01/04	1	27.25	1	27.05	27.05	0	10,909	0.00%
2018/01/02	3	26.35	0	0.00	26.40	3	12,507	0.02%