南茂 (8150)-富邦-三重券商分點個股進出

台股 » 個股 » 南茂 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

南茂

(8150)

可現股當沖

股價
30.50
漲跌
▼0.65
漲幅
-2.09%
成交量
3,658張
產業
上市半導體類股▲0.49%
956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－富邦-三重券商分點個股進出

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

富邦-三重券商分點個股進出
富邦-三重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
2024/12/13	7	30.50	10	31.01	30.50	-3	2,397	-0.13%
2024/12/11	1	31.50	0	0.00	31.30	1	2,400	0.04%
2024/12/09	5	31.50	0	0.00	31.40	5	2,478	0.20%
2024/12/06	0	0.00	10	32.50	32.15	-10	2,481	-0.40%
2024/12/05	0	0.00	1	32.60	32.40	-1	2,511	-0.04%
2024/11/29	0	0.00	5	31.70	32.05	-5	2,711	-0.18%
2024/11/28	1	31.85	0	0.00	31.65	1	2,767	0.04%
2024/11/26	8	32.85	5	32.75	32.80	3	2,788	0.11%
2024/11/21	1	31.85	0	0.00	31.95	1	2,833	0.04%
2024/11/20	10	31.95	0	0.00	32.05	10	2,856	0.35%
2024/11/18	3	32.30	0	0.00	32.20	3	2,886	0.10%
2024/11/14	1	31.95	0.2	32.00	32.00	0.8	2,932	0.03%
2024/11/13	23	32.08	0	0.00	31.65	23	2,932	0.78%
2024/11/12	1	32.50	0	0.00	32.95	1	2,918	0.03%
2024/11/11	6	33.25	0.1	33.15	33.45	5.9	2,900	0.20%
2024/11/08	10	33.97	0	34.10	33.85	10	2,864	0.35%
2024/11/07	1	34.65	1	34.90	34.90	0	2,796	0.00%
2024/11/06	9.2	34.77	6	34.43	34.60	3.2	2,771	0.11%
2024/11/04	0	0.00	1	35.95	35.95	-1	2,712	-0.04%
2024/10/30	0	0.00	1	35.55	35.60	-1	2,758	-0.04%
2024/10/29	3.1	35.35	1	35.70	35.35	2.1	2,770	0.07%
2024/10/28	1	36.25	0	0.00	36.00	1	2,765	0.04%
2024/10/24	5	36.15	0	0.00	36.00	5	2,791	0.18%
2024/10/23	0	0.00	1	36.75	36.50	-1	2,801	-0.04%
2024/10/22	1	36.65	0	0.00	36.55	1	2,809	0.04%
2024/10/18	1	36.25	0	0.00	36.30	1	2,888	0.03%
2024/10/16	0	0.00	1	36.50	36.70	-1	2,905	-0.03%
2024/10/11	3.1	36.83	0	0.00	36.65	3.1	2,874	0.11%
2024/10/09	6	37.08	0.5	37.60	37.25	5.5	2,856	0.19%
2024/10/08	0.1	37.65	0	0.00	37.50	0.1	2,848	0.00%
2024/10/07	0	0.00	2	37.85	38.00	-2	2,869	-0.07%
2024/10/04	4	37.73	2	37.70	37.30	2	2,893	0.07%
2024/10/01	0	0.00	1	37.55	37.60	-1	2,889	-0.03%
2024/09/30	7	37.64	1	37.95	37.50	6	2,910	0.21%
2024/09/27	13	37.83	0	0.00	37.65	13	2,871	0.45%
2024/09/26	6	37.00	0	0.00	36.95	6	2,719	0.22%
2024/09/25	3	37.10	0	0.00	36.90	3	2,712	0.11%
2024/09/20	2	37.05	0	0.00	37.00	2	2,816	0.07%
2024/09/19	0	0.00	0.1	37.05	37.00	-0.1	2,779	0.00%
2024/09/18	1	36.80	0	0.00	36.80	1	2,802	0.04%
2024/09/13	1	36.90	1	36.50	36.75	0	2,872	0.00%
2024/09/12	2	36.33	0	0.00	36.20	2	2,869	0.07%
2024/09/11	1	36.15	11.1	35.72	36.05	-10.1	2,864	-0.35%
2024/09/10	9	35.28	0	0.00	35.05	9	2,860	0.31%
2024/09/06	0	0.00	0	35.95	36.10	0	2,845	0.00%
2024/09/05	9.1	36.30	5	36.31	36.05	4.1	2,823	0.15%
2024/09/04	15.1	36.56	0	0.00	36.45	15.1	2,795	0.54%
2024/09/03	17	38.47	3	38.50	38.10	14	2,711	0.52%
2024/09/02	16	38.53	6	38.53	38.50	10	2,692	0.37%
2024/08/30	2	38.20	0	0.00	38.15	2	2,645	0.08%
2024/08/29	5.1	37.46	0	0.00	37.55	5.1	2,606	0.20%
2024/08/28	1	37.45	0	0.00	37.40	1	2,601	0.04%
2024/08/26	5	37.80	0	0.00	37.50	5	2,706	0.18%
2024/08/23	2	37.00	0	0.00	37.30	2	2,709	0.07%
2024/08/21	2.1	37.42	0	0.00	37.35	2.1	2,710	0.08%
2024/08/16	3	37.95	0	0.00	37.55	3	2,953	0.10%
2024/08/15	0.1	38.00	0	0.00	37.75	0.1	3,026	0.00%
2024/08/14	1	38.15	1	38.20	38.15	0	3,124	0.00%
2024/08/12	0.3	38.73	0	0.00	38.95	0.3	3,109	0.01%
2024/08/06	0.1	35.00	0	0.00	36.40	0.1	3,342	0.00%
2024/08/05	2.5	36.11	7	36.60	36.15	-4.5	3,353	-0.13%
2024/08/01	0	0.00	1	40.35	40.50	-1	3,370	-0.03%
2024/07/30	0.1	39.64	0	0.00	39.80	0.1	3,381	0.00%
2024/07/29	1	40.00	1	40.00	39.75	0	3,385	0.00%
2024/07/26	3	39.60	0	0.00	40.65	3	3,396	0.09%
2024/07/22	8.1	40.59	0	0.00	40.30	8.1	3,380	0.24%
2024/07/19	13.1	42.03	0.1	41.85	41.70	13.1	3,360	0.39%
2024/07/18	2	42.48	1.1	42.65	42.85	0.9	3,332	0.03%
2024/07/17	6	42.94	0	0.00	42.85	6	3,338	0.18%
2024/07/16	0	0.00	1	43.05	43.20	-1	3,356	-0.03%
2024/07/12	0	0.00	0.1	43.60	43.60	-0.1	3,397	0.00%
2024/07/11	0	43.40	0	0.00	43.60	0	3,408	0.00%
2024/07/09	7	43.10	0	0.00	42.55	7	3,446	0.20%
2024/07/08	9	43.48	0	0.00	43.65	9	3,443	0.26%
2024/07/05	2	42.85	1	43.15	43.30	1	3,427	0.03%
2024/07/04	23	42.87	0	0.00	42.85	23	3,451	0.67%
2024/07/03	0	42.65	0	42.55	42.90	0	3,462	0.00%
2024/07/02	0	0.00	0.1	42.40	42.50	-0.1	3,508	0.00%
2024/07/01	10	42.95	0	0.00	42.50	10	3,536	0.28%
2024/06/28	0	0.00	5	42.58	42.90	-5	3,547	-0.14%
2024/06/27	1.1	42.55	0	0.00	42.75	1.1	3,538	0.03%
2024/06/25	1	44.50	1	44.70	45.35	0	3,904	0.00%
2024/06/21	0	0.00	3	45.70	45.70	-3	4,069	-0.07%
2024/06/20	2	44.80	2	45.00	45.20	0	4,104	0.00%
2024/06/19	0	44.95	2	44.85	44.70	-2	4,190	-0.05%
2024/06/18	3	44.80	0	0.00	44.75	3	4,285	0.07%
2024/06/17	2	44.95	0	0.00	44.60	2	4,526	0.04%
2024/06/14	0	44.85	1	44.55	44.80	-1	4,602	-0.02%
2024/06/13	0	44.25	1	43.95	44.40	-1	4,615	-0.02%
2024/06/07	0	0.00	0.8	44.00	44.00	-0.8	4,749	-0.02%
2024/06/06	1	44.00	4.7	43.73	43.75	-3.7	4,823	-0.08%
2024/06/05	1	44.00	4	43.95	43.90	-3	4,865	-0.06%
2024/06/04	0	0.00	2	44.00	44.10	-2	4,970	-0.04%
2024/06/03	0	0.00	3	44.23	44.30	-3	5,068	-0.06%
2024/05/31	2	44.40	5	45.15	44.20	-3	5,162	-0.06%
2024/05/30	5	45.64	0	0.00	45.05	5	5,156	0.10%
2024/05/29	2.7	45.18	0	0.00	45.20	2.7	5,212	0.05%
2024/05/28	0	0.00	0.1	44.95	45.00	-0.1	5,242	0.00%
2024/05/27	4.1	44.40	0	0.00	44.25	4.1	5,296	0.08%
2024/05/23	1	44.70	0	0.00	44.35	1	5,255	0.02%
2024/05/22	5	44.81	1	44.65	45.75	4	5,202	0.08%
2024/05/21	3	44.45	0	0.00	44.65	3	5,130	0.06%
2024/05/17	0.4	43.69	2	43.40	43.20	-1.6	4,908	-0.03%
2024/05/15	0	0.00	2	43.75	43.45	-2	4,826	-0.04%
2024/05/14	1	43.45	0	0.00	43.45	1	4,860	0.02%
2024/05/13	8.1	42.84	1	43.15	42.90	7.1	4,828	0.15%
2024/05/10	3.2	43.81	0	0.00	43.40	3.2	4,785	0.07%
2024/05/09	0	0.00	1	45.85	45.20	-1	4,670	-0.02%
2024/05/08	1	45.50	20	45.18	45.50	-19	4,636	-0.41%
2024/05/07	0.1	45.35	0	45.40	45.60	0	4,603	0.00%
2024/05/06	0.1	45.50	0	0.00	45.40	0.1	4,562	0.00%
2024/05/02	4	46.40	1	46.25	46.40	3	4,532	0.07%
2024/04/30	1.1	46.16	0	0.00	45.90	1.1	4,527	0.02%
2024/04/29	0	0.00	2	47.00	47.00	-2	4,522	-0.04%
2024/04/26	15	46.58	0	0.00	46.60	15	4,558	0.33%
2024/04/25	0.1	46.50	0	0.00	46.20	0.1	4,678	0.00%
2024/04/24	0.1	46.60	1	47.10	47.30	-0.9	4,678	-0.02%
2024/04/23	0	0.00	4	45.45	45.85	-4	4,714	-0.08%
2024/04/22	1	44.80	10	45.18	45.35	-9	4,707	-0.19%
2024/04/19	1	46.00	2	45.75	45.65	-1	4,735	-0.02%
2024/04/17	0	0.00	1	47.45	47.45	-1	4,924	-0.02%
2024/04/16	0.2	46.77	0	0.00	46.85	0.2	4,932	0.00%
2024/04/15	0.1	48.10	0	48.20	48.10	0	4,881	0.00%
2024/04/12	3	49.00	3	48.80	48.70	0	4,891	0.00%
2024/04/11	7	48.19	2	48.28	48.75	5	4,866	0.10%
2024/04/10	0.1	48.78	0	0.00	48.75	0.1	4,843	0.00%
2024/04/09	0.1	48.60	1	48.55	48.85	-0.9	4,812	-0.02%
2024/04/08	10.3	48.26	3	48.67	48.65	7.3	4,773	0.15%
2024/04/03	2	49.10	0	0.00	49.25	2	4,736	0.04%
2024/04/02	2.1	49.17	3.2	49.69	49.25	-1.1	4,707	-0.02%
2024/04/01	2	49.43	2.1	49.47	49.35	-0.1	4,709	0.00%
2024/03/29	3	49.10	5	50.44	50.00	-2	4,671	-0.04%
2024/03/28	1	51.70	11.3	51.76	51.00	-10.3	4,426	-0.23%
2024/03/27	0	48.00	1.1	48.69	50.70	-1.1	4,216	-0.03%
2024/03/26	7.5	48.88	9.2	48.33	48.40	-1.8	4,105	-0.04%
2024/03/25	11.2	49.65	14.2	49.70	49.95	-3.1	4,057	-0.08%
2024/03/22	15	50.73	8	50.40	50.90	7	4,012	0.17%
2024/03/21	0	0.00	3	50.93	51.00	-3	3,964	-0.08%
2024/03/20	3	50.67	9	52.17	50.10	-6	3,935	-0.15%
2024/03/19	5	48.95	7	49.70	49.75	-2	3,747	-0.05%
2024/03/18	0	0.00	2	48.60	48.65	-2	3,715	-0.05%
2024/03/15	1	47.05	3.1	47.79	47.65	-2.1	3,704	-0.06%
2024/03/14	4	47.98	6.3	47.45	47.55	-2.3	3,703	-0.06%
2024/03/13	0	0.00	3	48.23	48.50	-3	3,701	-0.08%
2024/03/12	1.6	47.84	1	48.00	48.10	0.6	3,660	0.02%
2024/03/11	2	46.95	4	47.65	46.90	-2	3,618	-0.06%
2024/03/08	4	47.37	5	46.59	46.90	-1	3,605	-0.03%
2024/03/07	7	46.63	5	47.01	47.15	2	3,582	0.06%
2024/03/06	0	0.00	41	46.09	46.65	-41	3,501	-1.17%
2024/03/05	3	45.28	0	0.00	45.10	3	3,439	0.09%
2024/03/04	0	0.00	9	45.38	45.10	-9	3,411	-0.26%
2024/03/01	5	44.11	1	43.95	43.95	4	3,303	0.12%
2024/02/29	2	43.98	65	43.95	44.10	-63	3,258	-1.93%
2024/02/27	1	43.35	11	43.75	43.65	-10	3,193	-0.31%
2024/02/26	2	43.15	1	43.45	43.45	1	3,173	0.03%
2024/02/23	11	43.33	8	43.53	43.25	3	3,197	0.09%
2024/02/22	9	43.71	12	43.96	44.00	-3	3,140	-0.10%
2024/02/21	4	43.23	20	43.05	43.15	-16	3,103	-0.52%
2024/02/20	0	43.70	2	43.60	43.50	-2	3,101	-0.06%
2024/02/16	0	0.00	1	43.65	43.50	-1	3,115	-0.03%
2024/02/15	0	43.05	3	43.92	43.65	-3	3,104	-0.10%
2024/02/05	0	0.00	2	41.68	41.70	-2	3,058	-0.07%
2024/02/02	0	0.00	1	42.10	41.95	-1	3,094	-0.03%
2024/02/01	0	42.40	0	0.00	42.25	0	3,111	0.00%
2024/01/31	0	0.00	1	42.35	42.80	-1	3,169	-0.03%
2024/01/30	0	0.00	1	42.70	42.70	-1	3,222	-0.03%
2024/01/29	1	42.20	1	42.10	42.25	0	3,291	0.00%
2024/01/26	3	42.62	0	0.00	42.60	3	3,572	0.08%
2024/01/23	12	43.25	0	0.00	43.10	12	3,637	0.33%
2024/01/22	0	0.00	2	44.23	43.95	-2	3,630	-0.06%
2024/01/19	2	43.88	0.2	43.70	43.70	1.8	3,632	0.05%
2024/01/18	0	0.00	1	42.90	42.95	-1	3,565	-0.03%
2024/01/12	14	43.16	0	0.00	42.80	14	4,073	0.34%
2024/01/11	2	43.28	12	43.00	43.50	-10	3,950	-0.25%
2024/01/08	5	40.85	1	41.10	41.15	4	3,859	0.10%
2024/01/05	5	41.35	0	0.00	41.40	5	3,859	0.13%
2024/01/04	0	0.00	7	41.90	42.10	-7	3,845	-0.18%
2024/01/03	0	0.00	3	42.07	41.85	-3	3,854	-0.08%
2023/12/29	10	42.40	0	0.00	42.25	10	3,828	0.26%
2023/12/28	0	0.00	1	43.90	43.00	-1	3,814	-0.03%
2023/12/25	0.5	42.42	0	0.00	42.40	0.5	3,750	0.01%
2023/12/21	0	42.50	11	42.59	42.45	-11	3,729	-0.29%
2023/12/20	10	41.95	2	42.18	42.45	8	3,712	0.22%
2023/12/19	3	42.72	3	43.30	42.90	0	3,654	0.00%
2023/12/15	5	43.42	3	43.32	43.10	2	3,550	0.06%
2023/12/13	0	0.00	1	43.00	43.15	-1	3,404	-0.03%
2023/12/11	1	42.50	0	0.00	42.40	1	3,319	0.03%
2023/12/08	1	42.25	6	42.48	42.45	-5	3,282	-0.15%
2023/12/07	0	0.00	4	41.90	41.75	-4	3,220	-0.12%
2023/12/06	2	41.73	3	41.50	41.70	-1	3,211	-0.03%
2023/12/04	7	41.91	2	42.00	42.00	5	3,208	0.16%
2023/12/01	3	40.95	2	41.00	41.10	1	3,234	0.03%
2023/11/30	2	40.80	14	40.76	40.80	-12	3,201	-0.37%
2023/11/29	1	40.35	4	40.45	40.35	-3	3,166	-0.09%
2023/11/28	0	0.00	5	40.12	40.20	-5	3,156	-0.16%
2023/11/27	2	39.55	5	39.82	39.55	-3	3,157	-0.10%
2023/11/24	9	39.41	2	39.45	39.40	7	3,174	0.22%
2023/11/22	0	0.00	7	39.94	39.85	-7	3,338	-0.21%
2023/11/21	0	0.00	11	39.46	39.50	-11	3,305	-0.33%
2023/11/20	0	0.00	12	39.01	39.05	-12	3,285	-0.37%
2023/11/17	0	0.00	4	38.70	38.70	-4	3,289	-0.12%
2023/11/16	0	0.00	5	38.35	38.45	-5	3,273	-0.15%
2023/11/15	0	0.00	8	38.58	38.60	-8	3,264	-0.25%
2023/11/14	0	0.00	5	38.22	38.15	-5	3,238	-0.15%
2023/11/10	7	37.83	11	38.12	37.75	-4	3,212	-0.12%
2023/11/09	0	0.00	2	37.65	37.40	-2	3,172	-0.06%
2023/11/08	6	37.21	3	37.13	37.35	3	3,149	0.10%
2023/11/07	12	37.56	4	37.48	37.35	8	3,090	0.26%
2023/11/06	9	37.78	0	0.00	37.80	9	3,057	0.29%
2023/11/03	69	39.00	4	38.81	37.95	65	2,995	2.17%
2023/11/02	5	41.60	37	41.94	42.05	-32	2,742	-1.17%
2023/11/01	4	40.75	6	41.23	41.30	-2	2,770	-0.07%
2023/10/31	0	0.00	1	40.95	40.95	-1	2,819	-0.04%
2023/10/30	8	40.61	0	0.00	40.65	8	2,800	0.29%
2023/10/27	7	40.99	2	41.78	40.90	5	2,781	0.18%
2023/10/26	11.5	41.41	1	41.55	41.45	10.5	2,757	0.38%
2023/10/25	23	42.27	10	42.83	42.00	13	2,710	0.48%
2023/10/24	8	41.94	15	42.09	42.15	-7	2,516	-0.28%
2023/10/23	8	41.74	2	41.68	41.40	6	2,312	0.26%
2023/10/20	0	0.00	0.1	39.80	39.85	-0.1	2,121	0.00%
2023/10/19	0	0.00	1	39.65	39.55	-1	2,097	-0.05%
2023/10/18	0	0.00	2	39.58	39.95	-2	2,111	-0.09%
2023/10/17	0	39.20	0	0.00	39.00	0	2,098	0.00%
2023/10/16	0	0.00	1	38.65	38.70	-1	2,101	-0.05%
2023/10/13	1	39.20	3	39.15	39.05	-2	2,128	-0.09%
2023/10/12	0	0.00	1	38.50	38.50	-1	2,120	-0.05%
2023/10/05	1	37.75	0	0.00	37.90	1	2,140	0.05%
2023/09/28	4	37.64	0	0.00	37.40	4	2,241	0.18%
2023/09/22	0	0.00	10	38.10	38.50	-10	2,386	-0.42%
2023/09/20	5	39.10	0	0.00	39.05	5	2,552	0.20%
2023/09/19	6	39.22	1	39.55	39.20	5	2,594	0.19%
2023/09/18	0	0.00	10	39.50	39.60	-10	2,632	-0.38%
2023/09/15	10	39.35	1	39.20	39.20	9	2,641	0.34%
2023/09/14	0	0.00	1	38.90	39.00	-1	2,678	-0.04%
2023/09/13	1	39.05	1	39.50	38.95	0	2,713	0.00%
2023/09/12	1	39.70	1	39.70	39.70	0	2,728	0.00%
2023/09/08	3	39.48	1	39.60	39.60	2	2,798	0.07%
2023/09/07	1	40.25	20	40.44	40.35	-19	2,809	-0.68%
2023/09/06	2	39.55	3	39.72	40.00	-1	2,775	-0.04%
2023/09/05	0	0.00	3	38.70	38.80	-3	2,697	-0.11%
2023/09/04	1	38.55	0	0.00	38.70	1	2,707	0.04%
2023/09/01	1	38.30	5	38.34	38.50	-4	2,726	-0.15%
2023/08/31	0	38.20	5	38.21	38.35	-5	2,721	-0.18%
2023/08/29	2	38.00	2	37.70	37.75	0	2,723	0.00%
2023/08/28	1	38.30	2	38.23	37.95	-1	2,689	-0.04%
2023/08/24	1	37.10	5	37.30	36.90	-4	2,618	-0.15%
2023/08/22	2	36.40	0	0.00	36.35	2	2,766	0.07%
2023/08/18	0	36.35	0	0.00	36.30	0	2,789	0.00%
2023/08/17	1	35.75	0	0.00	35.85	1	2,778	0.04%
2023/08/16	1	36.05	0	0.00	35.75	1	2,766	0.04%
2023/08/14	0	36.90	0	0.00	36.55	0	2,755	0.00%
2023/08/11	0	0.00	1	36.85	37.05	-1	2,765	-0.04%
2023/08/08	1	37.55	1	37.05	37.05	0	2,735	0.00%
2023/08/07	3	37.18	1	37.35	37.35	2	2,714	0.07%
2023/08/04	4	36.21	3	36.30	36.30	1	2,659	0.04%
2023/07/28	5	36.05	2	35.95	36.10	3	2,641	0.11%
2023/07/26	2	35.20	0	35.60	35.20	2	2,635	0.08%
2023/07/24	0	0.00	4	35.63	35.55	-4	2,680	-0.15%
2023/07/21	0	0.00	1.1	36.00	36.00	-1.1	2,661	-0.04%
2023/07/20	0	0.00	3	35.60	35.70	-3	2,652	-0.11%
2023/07/19	2	36.20	0	0.00	36.20	2	2,626	0.08%
2023/07/17	2	35.80	0	0.00	35.75	2	2,592	0.08%
2023/07/13	1	34.65	0	0.00	34.60	1	2,607	0.04%
2023/07/04	1	35.70	0	0.00	35.70	1	2,677	0.04%
2023/07/03	3	35.95	0	0.00	35.60	3	2,706	0.11%
2023/06/29	0	0.00	2	36.95	36.35	-2	2,720	-0.07%
2023/06/28	1	39.15	3	39.00	38.95	-2	2,620	-0.08%
2023/06/21	1	39.40	0	0.00	39.35	1	2,444	0.04%
2023/06/20	0	0.00	3	38.95	39.15	-3	2,428	-0.12%
2023/06/15	0	0.00	1	39.10	39.00	-1	2,320	-0.04%
2023/06/14	1	39.45	0	0.00	39.35	1	2,306	0.04%
2023/06/13	1	39.85	0	0.00	39.80	1	2,278	0.04%
2023/06/12	0	0.00	3	40.00	40.30	-3	2,251	-0.13%
2023/06/05	0	0.00	5	40.80	40.55	-5	2,226	-0.22%
2023/06/01	1	39.65	2	40.00	40.00	-1	2,247	-0.04%
2023/05/29	3	40.05	3	40.28	39.55	0	2,282	0.00%
2023/05/26	0	0.00	3	39.40	39.50	-3	2,283	-0.13%
2023/05/24	0	0.00	10	38.44	38.35	-10	2,278	-0.44%
2023/05/23	1	38.60	0	0.00	38.55	1	2,301	0.04%
2023/05/15	0	0.00	1	37.75	37.85	-1	2,334	-0.04%
2023/05/09	1	38.35	2	38.30	38.20	-1	2,375	-0.04%
2023/05/08	0	0.00	2	38.85	38.85	-2	2,384	-0.08%
2023/05/05	1	38.10	10	37.70	38.10	-9	2,412	-0.37%
2023/05/03	1	37.35	1	37.50	37.65	0	2,523	0.00%
2023/05/02	1	37.35	0	0.00	37.35	1	2,582	0.04%
2023/04/26	0	0.00	1	36.75	36.85	-1	2,570	-0.04%
2023/04/25	1	36.65	0	0.00	36.60	1	2,572	0.04%
2023/04/21	1	37.35	0	0.00	37.30	1	2,560	0.04%
2023/04/19	0	0.00	15	38.54	38.20	-15	2,561	-0.59%
2023/04/18	0	0.00	2	38.90	38.90	-2	2,532	-0.08%
2023/04/13	2	38.78	0	0.00	38.70	2	2,528	0.08%
2023/04/12	0	0.00	3	39.08	39.15	-3	2,502	-0.12%
2023/04/11	2	38.80	0	0.00	39.05	2	2,474	0.08%
2023/04/10	1	38.45	0	38.50	38.45	1	2,440	0.04%
2023/04/07	2	38.60	0	0.00	38.60	2	2,421	0.08%
2023/04/06	0	0.00	0	39.05	39.10	0	2,365	0.00%
2023/03/31	0	38.60	0	0.00	38.35	0	2,317	0.00%
2023/03/29	0	0.00	1	36.95	37.00	-1	2,203	-0.05%
2023/03/28	0	0.00	1	36.70	36.90	-1	2,230	-0.04%
2023/03/24	0	0.00	1	37.10	37.05	-1	2,270	-0.04%
2023/03/22	0	0.00	7	37.10	37.10	-7	2,276	-0.31%
2023/03/21	6	37.00	1	37.00	37.00	5	2,272	0.22%
2023/03/20	0	0.00	1	36.60	36.75	-1	2,262	-0.04%
2023/03/16	3	35.73	0	0.00	35.70	3	2,233	0.13%
2023/03/15	0	36.70	0	0.00	36.30	0	2,230	0.00%
2023/03/13	1	36.40	0	0.00	36.95	1	2,276	0.04%
2023/03/08	1	37.55	0	0.00	37.65	1	2,280	0.04%
2023/03/07	0	0.00	1	37.35	37.70	-1	2,256	-0.04%
2023/03/06	1	37.00	1	37.05	37.00	0	2,209	0.00%
2023/03/03	0.1	36.75	0	0.00	36.70	0.1	2,209	0.00%
2023/03/01	3	35.85	4	35.99	36.05	-1	2,198	-0.05%
2023/02/24	1	36.35	1	36.60	36.40	0	2,134	0.00%
2023/02/23	2	36.83	0	0.00	37.00	2	2,057	0.10%
2023/02/13	0	0.00	8	35.09	35.30	-8	2,267	-0.35%
2023/02/10	1	35.80	0	0.00	35.90	1	2,307	0.04%
2023/02/09	0	0.00	2	36.00	35.80	-2	2,317	-0.09%
2023/02/08	3	35.78	1	35.85	35.85	2	2,344	0.09%
2023/02/02	0	0.00	2	35.70	35.80	-2	2,255	-0.09%
2023/01/31	2	34.50	1	34.55	34.60	1	2,197	0.05%
2023/01/12	1	33.10	0	0.00	33.10	1	2,357	0.04%
2023/01/11	1	33.80	2	33.75	33.80	-1	2,545	-0.04%
2023/01/10	2	33.80	0	0.00	33.80	2	2,593	0.08%
2023/01/09	0	0.00	1	33.55	33.70	-1	2,612	-0.04%
2023/01/05	1	33.20	0	0.00	33.15	1	2,647	0.04%
2022/12/29	0	0.00	2	32.35	32.65	-2	2,657	-0.08%
2022/12/21	1	32.10	0	0.00	32.20	1	2,786	0.04%
2022/12/20	4	32.56	0	0.00	32.45	4	2,801	0.14%
2022/12/19	1	32.85	0	0.00	33.20	1	2,836	0.04%
2022/12/08	0	0.00	1	33.10	33.10	-1	2,922	-0.03%
2022/12/07	1	33.30	0	0.00	33.30	1	2,935	0.03%
2022/12/06	3	33.92	0	0.00	33.70	3	2,928	0.10%
2022/12/05	0	0.00	1	34.75	34.70	-1	2,933	-0.03%
2022/12/02	0	0.00	2	34.20	34.20	-2	2,933	-0.07%
2022/11/30	5	33.30	5	33.65	33.60	0	2,935	0.00%
2022/11/28	1	33.00	0	0.00	33.15	1	2,943	0.03%
2022/11/22	0	0.00	5	32.80	32.95	-5	2,952	-0.17%
2022/11/17	0	33.85	0	0.00	33.95	0	2,898	0.00%
2022/11/11	0	0.00	2	32.55	32.50	-2	2,784	-0.07%
2022/11/09	3	32.38	0	0.00	32.30	3	2,752	0.11%
2022/11/08	0	0.00	9	32.01	32.00	-9	2,728	-0.33%
2022/11/07	0	0.00	2	31.55	31.60	-2	2,706	-0.07%
2022/11/04	3	31.68	0	0.00	31.60	3	2,715	0.11%
2022/11/03	2	32.00	0	0.00	32.25	2	2,679	0.07%
2022/10/31	0	0.00	1	32.00	31.75	-1	2,776	-0.04%
2022/10/28	1	31.85	0	0.00	31.40	1	2,801	0.04%
2022/10/26	0	0.00	3	30.75	30.60	-3	2,791	-0.11%
2022/10/25	4	31.05	1	31.00	30.70	3	2,774	0.11%
2022/10/24	0	0.00	27	31.64	31.25	-27	2,808	-0.96%
2022/10/21	0	0.00	3	32.40	31.85	-3	2,761	-0.11%
2022/10/20	8	31.79	1	31.90	32.20	7	2,735	0.26%
2022/10/19	45	32.38	31	32.46	32.30	14	2,646	0.53%
2022/10/13	7	28.88	0	0.00	28.40	7	2,567	0.27%
2022/10/06	4	30.75	0	0.00	31.00	4	2,689	0.15%
2022/10/05	1	31.10	0	0.00	30.95	1	2,703	0.04%
2022/10/03	3	29.15	0	0.00	29.70	3	2,752	0.11%
2022/09/28	2	29.50	0	0.00	29.25	2	2,924	0.07%
2022/09/27	1	29.85	0	0.00	30.30	1	2,965	0.03%
2022/09/26	1	29.85	0	0.00	29.85	1	3,054	0.03%
2022/09/23	0	0.00	2	31.75	31.75	-2	3,111	-0.06%
2022/09/20	2	32.85	1	32.75	32.85	1	3,458	0.03%
2022/09/16	1	33.00	0	0.00	32.75	1	3,540	0.03%
2022/09/15	8	33.43	2	33.40	33.25	6	3,556	0.17%
2022/09/13	0	0.00	1	34.10	33.80	-1	3,611	-0.03%
2022/09/12	1	33.85	0	0.00	33.80	1	3,635	0.03%
2022/09/07	1	33.10	0	0.00	33.00	1	3,673	0.03%
2022/09/06	1	33.80	2	33.70	33.40	-1	3,690	-0.03%
2022/09/02	1	34.40	0	0.00	34.50	1	3,692	0.03%
2022/09/01	2	35.55	0	0.00	35.10	2	3,657	0.05%
2022/08/31	5	35.70	2	35.83	35.75	3	3,671	0.08%
2022/08/23	9	36.35	0	0.00	36.35	9	3,790	0.24%
2022/08/22	2	36.90	0	0.00	36.85	2	3,793	0.05%
2022/08/18	0.1	36.30	0	0.00	36.40	0.1	3,773	0.00%
2022/08/17	0	0.00	10	36.43	36.45	-10	3,775	-0.26%
2022/08/16	3	36.55	2	36.60	36.50	1	3,765	0.03%
2022/08/15	2	36.50	0	0.00	36.70	2	3,765	0.05%
2022/08/12	2	36.25	2	36.20	36.30	0	3,747	0.00%
2022/08/11	1	35.65	0	0.00	35.70	1	3,764	0.03%
2022/08/10	1	35.10	0	0.00	35.10	1	3,769	0.03%
2022/08/03	1	33.95	1	33.90	34.00	0	3,721	0.00%
2022/08/01	0	0.00	8	35.13	35.20	-8	3,763	-0.21%
2022/07/29	0	0.00	1	35.85	35.30	-1	3,797	-0.03%
2022/07/28	15	35.68	0	0.00	35.30	15	3,763	0.40%
2022/07/26	0	0.00	1	35.20	35.15	-1	3,804	-0.03%
2022/07/20	0	0.00	4	35.45	35.40	-4	3,835	-0.10%
2022/07/19	2	34.73	1	35.15	35.20	1	3,839	0.03%
2022/07/18	2	35.00	0	0.00	35.00	2	3,864	0.05%
2022/07/12	2	32.60	0	0.00	32.25	2	3,819	0.05%
2022/07/07	0	0.00	1	33.90	34.15	-1	3,746	-0.03%
2022/07/06	1	33.45	0	0.00	33.15	1	3,749	0.03%
2022/07/05	0	33.30	0	0.00	33.95	0	3,748	0.00%
2022/07/04	10	34.55	0	0.00	33.60	10	3,727	0.27%
2022/07/01	3	35.65	0	36.00	35.45	3	3,711	0.08%
2022/06/30	9	37.54	3	37.55	36.95	6	3,623	0.17%
2022/06/29	2	39.58	4	39.74	39.10	-2	3,526	-0.06%
2022/06/28	1	45.64	1	44.80	44.80	0	3,423	0.00%
2022/06/27	1	46.10	1	46.15	46.15	0	3,302	0.00%
2022/06/24	0	45.70	0	0.00	45.60	0	3,282	0.00%
2022/06/21	0	47.85	0	0.00	47.80	0	3,213	0.00%
2022/06/20	0	0.00	2	47.75	47.10	-2	3,226	-0.06%
2022/06/13	1	49.50	2	49.50	49.60	-1	3,460	-0.03%
2022/06/10	2	50.15	0	0.00	50.30	2	3,515	0.06%
2022/06/09	2	50.20	0	0.00	50.40	2	3,580	0.06%
2022/06/08	0	0.00	3	50.37	50.50	-3	3,600	-0.08%
2022/06/07	4	50.03	2	50.30	50.30	2	3,685	0.05%
2022/06/06	0	0.00	1	50.20	50.20	-1	3,746	-0.03%
2022/06/02	0	0.00	1	49.85	49.75	-1	3,840	-0.03%
2022/06/01	2	49.60	0	0.00	49.60	2	4,021	0.05%
2022/05/31	2	48.73	0	0.00	48.55	2	4,144	0.05%
2022/05/30	2	48.90	0	0.00	48.90	2	4,315	0.05%
2022/05/26	1	48.05	1	47.95	47.95	0	5,446	0.00%
2022/05/23	1	48.20	0	48.40	48.00	1	6,431	0.02%
2022/05/19	2	48.05	0	0.00	48.35	2	6,686	0.03%
2022/05/18	0	0.00	0	47.85	47.85	0	6,697	0.00%
2022/05/09	2	47.00	0	0.00	46.35	2	6,936	0.03%
2022/05/05	1	48.10	0	0.00	48.15	1	7,055	0.01%
2022/05/03	0	47.30	0	0.00	47.25	0	7,167	0.00%
2022/04/29	0	0.00	0.4	47.65	46.70	-0.4	7,237	-0.01%
2022/04/28	1	46.75	1	46.60	46.60	0	7,311	0.00%
2022/04/27	2.1	46.18	1	46.60	46.50	1.1	7,377	0.01%
2022/04/26	0.1	47.00	2	47.38	46.55	-1.9	7,462	-0.03%
2022/04/25	5.2	47.56	2	47.35	46.95	3.2	7,652	0.04%
2022/04/22	1	48.70	0	0.00	48.60	1	7,729	0.01%
2022/04/20	1	48.55	0	0.00	48.35	1	8,983	0.01%
2022/04/18	2	48.20	0	0.00	48.00	2	9,292	0.02%
2022/04/15	10	47.90	0	0.00	47.85	10	9,303	0.11%
2022/04/14	2	48.35	0	0.00	48.35	2	9,365	0.02%
2022/04/12	2	47.90	0	0.00	48.00	2	9,395	0.02%
2022/04/11	1	49.05	1	48.85	48.85	0	9,381	0.00%
2022/04/08	1	49.80	3	49.85	50.10	-2	9,381	-0.02%
2022/04/07	4	50.20	1	50.30	49.80	3	9,391	0.03%
2022/04/06	1	50.80	2	50.75	50.70	-1	9,365	-0.01%
2022/04/01	0	0.00	1	51.10	51.20	-1	9,445	-0.01%
2022/03/31	1	51.30	0	0.00	51.40	1	9,529	0.01%
2022/03/30	2	51.85	0	0.00	51.70	2	9,584	0.02%
2022/03/29	1	51.80	2	52.10	51.70	-1	9,654	-0.01%
2022/03/25	1	51.60	1	51.60	51.70	0	9,890	0.00%
2022/03/24	2	51.60	0	0.00	51.90	2	9,896	0.02%
2022/03/23	4	52.18	2	52.00	52.20	2	9,951	0.02%
2022/03/22	2	51.85	2	51.95	52.10	0	10,013	0.00%
2022/03/21	2	52.10	2	52.40	52.10	0	10,032	0.00%
2022/03/18	1	51.80	13	51.97	51.70	-12	10,045	-0.12%
2022/03/17	0	0.00	5	51.02	51.40	-5	9,960	-0.05%
2022/03/16	5	50.27	2	50.20	50.30	3	9,904	0.03%
2022/03/14	1	51.70	6	51.63	51.80	-5	9,852	-0.05%
2022/03/11	0	0.00	1.1	51.51	51.50	-1.1	9,861	-0.01%
2022/03/10	3	51.50	0.2	51.80	51.30	2.8	9,886	0.03%
2022/03/09	4	50.73	1	50.60	51.10	3	9,853	0.03%
2022/03/08	1.1	49.78	2	50.05	50.20	-0.9	9,866	-0.01%
2022/03/07	16.3	50.38	3	50.50	50.30	13.3	9,792	0.14%
2022/03/04	2	51.55	1	51.90	51.60	1	9,667	0.01%
2022/03/03	10	51.90	8	52.16	51.80	2	9,586	0.02%
2022/03/02	17	51.38	22	51.46	51.40	-5	9,508	-0.05%
2022/03/01	26	51.92	14	51.80	51.20	12	9,347	0.13%
2022/02/25	74	50.88	82.1	51.17	52.00	-8.1	8,431	-0.10%
2022/02/24	2.1	47.50	5	47.67	47.35	-2.9	7,667	-0.04%
2022/02/23	2	48.75	3	48.60	48.50	-1	7,671	-0.01%
2022/02/22	4	47.66	6	48.38	48.15	-2	7,780	-0.03%
2022/02/21	5.1	49.40	1	48.90	49.15	4.1	7,954	0.05%
2022/02/18	2	48.05	1	48.70	48.75	1	8,077	0.01%
2022/02/17	2	48.10	7	48.22	48.25	-5	8,172	-0.06%
2022/02/16	0	0.00	1	47.30	46.95	-1	8,150	-0.01%
2022/02/15	0	0.00	2	46.50	46.30	-2	8,186	-0.02%
2022/02/14	0	0.00	51	46.57	46.50	-51	8,258	-0.62%
2022/02/11	0	0.00	1	47.40	47.40	-1	8,348	-0.01%
2022/02/10	2	47.05	0	0.00	47.40	2	8,586	0.02%
2022/02/09	1	47.05	0	0.00	47.10	1	8,604	0.01%
2022/02/08	22	46.08	0	0.00	46.35	22	8,631	0.25%
2022/02/07	32.5	45.82	0	0.00	45.80	32.5	8,580	0.38%
2022/01/26	1	46.10	2	46.10	46.00	-1	8,515	-0.01%
2022/01/25	2.7	46.61	1	46.40	45.75	1.7	8,508	0.02%
2022/01/24	3	46.78	1	47.10	47.00	2	8,428	0.02%
2022/01/21	6	47.81	32	47.63	47.60	-26	8,450	-0.31%
2022/01/20	1.5	47.88	1	48.20	48.45	0.5	8,401	0.01%
2022/01/19	2	48.05	3	48.05	47.80	-1	8,344	-0.01%
2022/01/18	9.2	49.29	28	49.77	48.80	-18.8	8,256	-0.23%
2022/01/17	5	49.61	5	49.53	49.50	0	8,058	0.00%
2022/01/14	21	49.73	2	49.90	49.15	19	7,963	0.24%
2022/01/13	16	51.91	23.1	51.94	51.30	-7.1	7,572	-0.09%
2022/01/12	1.1	49.51	14.2	48.95	49.70	-13.1	6,735	-0.19%
2022/01/10	2.2	47.03	0	0.00	47.40	2.2	6,531	0.03%
2022/01/07	1	47.80	2.1	47.58	47.10	-1.1	6,572	-0.02%
2022/01/05	0	0.00	2	48.10	48.10	-2	6,602	-0.03%
2022/01/04	1	47.75	0	0.00	48.05	1	6,610	0.02%
2022/01/03	2	47.95	0	0.00	47.95	2	6,616	0.03%
2021/12/30	1	48.70	0	0.00	48.60	1	6,584	0.02%
2021/12/29	2	48.40	1.1	48.49	48.60	0.9	6,595	0.01%
2021/12/28	4	48.75	0.1	48.70	48.50	4	6,615	0.06%
2021/12/27	5	49.01	6.2	49.06	49.10	-1.2	6,588	-0.02%
2021/12/24	2	48.48	1	48.35	48.30	1	6,555	0.02%
2021/12/23	0	47.95	1	47.95	48.10	-1	6,556	-0.02%
2021/12/22	5	47.91	6	47.98	48.10	-1	6,690	-0.01%
2021/12/21	4	47.28	5	47.35	47.50	-1	6,587	-0.02%
2021/12/20	0	0.00	45	46.54	46.50	-45	6,497	-0.69%
2021/12/17	2	46.75	0	0.00	46.20	2	6,547	0.03%
2021/12/16	3	46.32	3	46.70	46.65	0	6,626	0.00%
2021/12/14	1	45.15	0	0.00	45.05	1	6,732	0.01%
2021/12/10	1	46.05	31	46.36	46.40	-30	6,850	-0.44%
2021/12/09	3	46.80	10	46.27	46.30	-7	6,874	-0.10%
2021/12/08	2	46.97	1	47.25	46.90	1	6,888	0.01%
2021/12/07	1	46.95	0	0.00	46.80	1	6,964	0.01%
2021/12/06	1	46.75	6	46.82	47.25	-5	7,034	-0.07%
2021/12/03	1	46.40	1	46.10	46.55	0	7,241	0.00%
2021/11/30	0	0.00	4	45.36	46.15	-4	8,094	-0.05%
2021/11/29	3	44.80	0.6	44.05	44.65	2.4	8,271	0.03%
2021/11/26	3	45.92	0	0.00	45.20	3	8,644	0.03%
2021/11/25	23	46.48	0	0.00	46.25	23	8,670	0.27%
2021/11/24	14	46.52	0	0.00	46.55	14	8,842	0.16%
2021/11/23	41	46.75	0	0.00	46.25	41	9,368	0.44%
2021/11/22	0	0.00	1	46.95	47.45	-1	9,438	-0.01%
2021/11/19	2	48.38	4.5	48.21	47.30	-2.5	9,517	-0.03%
2021/11/18	34	48.98	2	49.35	48.40	32	9,498	0.34%
2021/11/17	9.1	47.45	8	47.78	48.35	1.1	9,347	0.01%
2021/11/16	1	46.35	0	0.00	46.30	1	9,213	0.01%
2021/11/15	1	46.80	6	46.53	47.15	-5	9,247	-0.05%
2021/11/11	11	45.60	1	45.60	45.45	10	9,543	0.10%
2021/11/10	3	45.90	0	0.00	45.80	3	9,771	0.03%
2021/11/09	50	47.15	0	0.00	46.55	50	10,257	0.49%
2021/11/01	1	46.00	1	46.45	46.65	0	13,817	0.00%
2021/10/29	1	46.35	0	0.00	46.15	1	14,127	0.01%
2021/10/28	0	0.00	1	46.80	47.10	-1	14,375	-0.01%
2021/10/22	1	45.70	1	45.35	45.20	0	14,631	0.00%
2021/10/21	0.1	46.10	0	0.00	44.90	0.1	14,726	0.00%
2021/10/19	0	45.80	2.2	44.73	45.85	-2.2	14,875	-0.01%
2021/10/18	1.2	44.47	0	0.00	44.20	1.2	14,949	0.01%
2021/10/15	2	44.90	0	0.00	45.10	2	15,039	0.01%
2021/10/14	0	0.00	1	43.35	43.70	-1	15,270	-0.01%
2021/10/06	1	45.85	0	0.00	44.95	1	16,352	0.01%
2021/10/04	0	0.00	1	45.35	44.90	-1	16,513	-0.01%
2021/10/01	0	46.00	1	45.90	46.10	-1	16,612	-0.01%
2021/09/30	1	48.35	2	48.23	47.70	-1	16,782	-0.01%
2021/09/29	5.1	47.93	6	48.54	47.55	-1	16,754	-0.01%
2021/09/27	0	52.00	1	51.70	51.60	-1	16,736	-0.01%
2021/09/23	3	51.83	0	52.30	51.80	3	16,730	0.02%
2021/09/22	1	51.32	0	0.00	52.50	1	16,601	0.01%
2021/09/17	1	53.40	1	53.70	53.30	0	16,502	0.00%
2021/09/16	6	54.45	4	53.20	53.20	2	16,407	0.01%
2021/09/14	0	55.50	2	55.40	55.20	-2	16,241	-0.01%
2021/09/13	0	56.40	0	0.00	55.60	0	16,251	0.00%
2021/09/10	1	55.50	0.3	56.86	57.00	0.7	16,254	0.00%
2021/09/09	2	53.90	1	54.80	54.90	1	16,218	0.01%
2021/09/08	1	53.82	2.2	54.97	53.60	-1.1	16,168	-0.01%
2021/09/07	1.1	56.81	2	56.40	56.90	-0.9	16,026	-0.01%
2021/09/06	1.1	58.73	0	0.00	59.00	1.1	15,808	0.01%
2021/09/03	3	60.80	5	59.76	60.90	-2	15,565	-0.01%
2021/09/02	4.1	58.99	7	58.81	57.10	-2.9	15,242	-0.02%
2021/09/01	58	60.50	44	60.79	59.80	14	15,195	0.09%
2021/08/31	4	58.13	7	58.41	58.80	-3	15,020	-0.02%
2021/08/30	15	58.24	25.1	57.90	58.10	-10.1	14,967	-0.07%
2021/08/27	15.1	57.33	4.1	57.94	56.60	11	14,812	0.07%
2021/08/25	1.1	56.00	4	56.00	55.30	-2.9	14,292	-0.02%
2021/08/24	0	0.00	1.1	55.31	55.30	-1.1	14,183	-0.01%
2021/08/23	0.1	55.40	8	55.19	55.60	-7.9	14,114	-0.06%
2021/08/20	2	53.80	2	53.60	53.50	0	14,033	0.00%
2021/08/19	1	55.50	0	55.00	54.00	1	13,916	0.01%
2021/08/18	3	52.97	5	52.80	55.20	-2	13,872	-0.01%
2021/08/17	4.1	52.79	2	52.30	51.50	2.1	13,745	0.01%
2021/08/16	5	53.80	5	54.10	53.90	0	13,497	0.00%
2021/08/13	8	56.44	10	56.93	56.40	-2	13,206	-0.02%
2021/08/12	25	56.94	27	57.23	57.30	-2	12,622	-0.02%
2021/08/11	96	57.37	102	57.22	54.00	-6	11,454	-0.05%	大賣/
2021/08/10	1	53.20	3	53.07	54.00	-2	10,213	-0.02%
2021/08/09	1	54.50	7	55.17	54.20	-6	10,159	-0.06%
2021/08/06	23	56.86	9	56.76	56.20	14	10,026	0.14%
2021/08/05	7	58.56	2.2	58.35	59.20	4.8	9,673	0.05%
2021/08/04	17	55.98	9	56.33	56.80	8	9,365	0.09%
2021/08/03	6	55.10	1	53.80	56.20	5	9,201	0.05%
2021/08/02	6	53.42	7	53.24	53.00	-1	8,902	-0.01%
2021/07/30	6	53.13	4	52.95	53.30	2	8,827	0.02%
2021/07/28	0.3	50.00	0	0.00	50.80	0.3	8,793	0.00%
2021/07/27	3.3	52.13	2	51.60	51.50	1.3	8,871	0.01%
2021/07/26	1.6	51.90	0	0.00	52.80	1.6	8,887	0.02%
2021/07/23	2	51.60	1	51.50	50.70	1	9,021	0.01%
2021/07/22	1	52.40	1	51.40	51.50	0	9,177	0.00%
2021/07/21	0	0.00	2	51.10	51.60	-2	9,119	-0.02%
2021/07/20	8	50.71	4	51.10	50.50	4	9,067	0.04%
2021/07/19	2	53.70	0	0.00	53.30	2	8,878	0.02%
2021/07/16	1	54.20	3	54.90	55.20	-2	9,090	-0.02%
2021/07/15	4	53.10	2	53.85	54.30	2	9,320	0.02%
2021/07/14	0	0.00	1	50.30	52.60	-1	9,389	-0.01%
2021/07/13	2	52.55	6.1	53.09	51.60	-4.1	9,269	-0.04%
2021/07/12	0	0.00	1	50.10	51.00	-1	9,017	-0.01%
2021/07/09	0	49.60	0	0.00	49.75	0	8,937	0.00%
2021/07/08	2	50.43	4	50.38	50.10	-2	9,061	-0.02%
2021/07/07	5	50.27	7	50.05	51.20	-2	9,058	-0.02%
2021/07/05	2	49.15	1	49.00	49.25	1	9,205	0.01%
2021/07/02	6	47.69	1	47.55	47.55	5	9,422	0.05%
2021/07/01	0	0.00	1	48.20	48.20	-1	9,486	-0.01%
2021/06/30	0	0.00	1	47.35	47.60	-1	9,534	-0.01%
2021/06/29	0	47.25	0	0.00	47.10	0	9,631	0.00%
2021/06/25	0	0.00	2	47.80	47.55	-2	10,123	-0.02%
2021/06/24	1.1	48.35	5.7	48.29	48.20	-4.6	10,326	-0.04%
2021/06/23	5	47.05	5	47.60	47.80	0	10,547	0.00%
2021/06/22	1	47.05	1	47.15	47.10	0	10,673	0.00%
2021/06/21	0	47.35	0	0.00	47.15	0	10,830	0.00%
2021/06/18	2	48.80	4	49.65	48.25	-2	11,158	-0.02%
2021/06/17	1	48.70	0	0.00	49.65	1	11,326	0.01%
2021/06/16	0	0.00	2	49.00	48.65	-2	11,718	-0.02%
2021/06/15	0	0.00	16	48.65	48.50	-16	12,590	-0.13%
2021/06/11	0	0.00	2	48.13	48.10	-2	13,633	-0.01%
2021/06/10	4	48.45	5	47.57	48.10	-1	13,816	-0.01%
2021/06/09	16	48.25	2	48.65	47.85	14	14,069	0.10%
2021/06/08	1	48.70	2	48.45	49.00	-1	14,010	-0.01%
2021/06/07	1	45.40	7	46.11	46.15	-6	13,821	-0.04%
2021/06/04	2	45.33	1	45.35	45.20	1	13,751	0.01%
2021/06/03	4	46.81	2	46.45	46.45	2	13,755	0.01%
2021/06/02	3	46.77	1	47.00	47.05	2	13,713	0.01%
2021/06/01	1	45.70	6	46.30	45.70	-5	13,645	-0.04%
2021/05/31	2	45.15	3	45.47	45.55	-1	13,783	-0.01%
2021/05/28	0	0.00	2	45.13	44.95	-2	13,867	-0.01%
2021/05/26	0	0.00	3	44.82	44.25	-3	14,215	-0.02%
2021/05/25	4	44.21	11	44.09	44.95	-7	14,463	-0.05%
2021/05/24	0	0.00	3	42.60	42.80	-3	14,493	-0.02%
2021/05/20	1	41.70	5	41.95	41.70	-4	14,780	-0.03%
2021/05/19	2	41.85	2	42.55	42.30	0	14,983	0.00%
2021/05/18	10	41.41	10	41.89	42.55	0	15,159	0.00%
2021/05/17	7	39.76	9	39.51	39.65	-2	15,295	-0.01%
2021/05/14	1	43.00	1	43.60	42.35	0	15,213	0.00%
2021/05/13	2	42.93	5	42.58	42.50	-3	15,101	-0.02%
2021/05/12	10	41.12	6	40.48	41.65	4	14,970	0.03%
2021/05/11	11	42.17	2	41.70	41.80	9	14,889	0.06%
2021/05/07	4	44.84	6	45.40	45.90	-2	14,805	-0.01%
2021/05/06	4	44.50	3	44.45	43.90	1	14,811	0.01%
2021/05/05	1	45.00	1	45.45	43.90	0	14,819	0.00%
2021/05/04	3	43.50	18.1	46.51	45.00	-15.1	14,918	-0.10%
2021/05/03	5	47.45	3	46.30	46.30	2	14,913	0.01%
2021/04/29	16	48.98	4	48.09	47.70	12	14,963	0.08%
2021/04/28	14	50.43	15	50.32	50.30	-1	14,973	-0.01%
2021/04/27	0	0.00	1	49.50	48.85	-1	15,031	-0.01%
2021/04/26	3	48.90	3	49.30	48.80	0	15,380	0.00%
2021/04/23	11	47.63	5	47.80	48.00	6	15,402	0.04%
2021/04/22	2.2	48.59	3	49.25	47.30	-0.9	15,496	-0.01%
2021/04/21	19	48.96	4.1	49.44	49.70	14.9	15,210	0.10%
2021/04/20	1.1	47.59	5	47.94	47.50	-3.9	14,944	-0.03%
2021/04/19	1	46.30	1	46.70	46.70	0	15,115	0.00%
2021/04/16	4	46.36	7	46.26	46.65	-3	15,137	-0.02%
2021/04/15	4	45.03	1	45.00	45.25	3	15,095	0.02%
2021/04/14	2	44.98	1	45.55	44.75	1	15,118	0.01%
2021/04/09	16	47.67	17	47.05	46.85	-1	14,866	-0.01%
2021/04/08	2	47.00	3	47.47	47.50	-1	14,645	-0.01%
2021/04/07	16	45.78	17	45.51	45.30	-1	14,326	-0.01%
2021/04/06	4	45.04	8	45.27	45.30	-4	14,332	-0.03%
2021/04/01	1	44.30	3	44.30	44.20	-2	14,267	-0.01%
2021/03/31	11	45.24	3	45.10	44.25	8	14,237	0.06%
2021/03/30	1	43.85	10	44.44	44.90	-9	13,925	-0.06%
2021/03/29	1	44.40	1	44.15	44.15	0	13,837	0.00%
2021/03/26	4	44.14	5	44.60	44.65	-1	13,744	-0.01%
2021/03/25	0	0.00	1	42.85	43.30	-1	13,609	-0.01%
2021/03/24	12	43.65	9	43.94	43.05	3	13,697	0.02%
2021/03/23	15	43.96	16	44.24	44.10	-1	13,653	-0.01%
2021/03/22	0	0.00	4	43.03	42.95	-4	13,468	-0.03%
2021/03/19	10	43.49	6	43.87	43.50	4	13,552	0.03%
2021/03/18	20	42.84	53	43.31	43.75	-33	13,281	-0.25%
2021/03/17	61.2	39.77	78.2	40.41	40.65	-17	12,769	-0.13%
2021/03/16	3	38.10	21	38.30	38.60	-18	11,893	-0.15%
2021/03/15	16	38.45	12	38.65	38.20	4	11,979	0.03%
2021/03/12	10	37.02	5	36.70	37.40	5	11,844	0.04%
2021/03/11	4	36.30	2	36.30	36.80	2	12,524	0.02%
2021/03/10	1	36.55	0	0.00	36.50	1	13,196	0.01%
2021/03/09	0	0.00	1	36.10	36.65	-1	13,568	-0.01%
2021/03/08	0	0.00	3	37.32	36.70	-3	13,606	-0.02%
2021/03/05	6	37.33	1	37.00	37.10	5	13,632	0.04%
2021/03/04	4	38.05	0	0.00	37.35	4	13,696	0.03%
2021/03/03	1	36.50	0	0.00	37.75	1	13,544	0.01%
2021/03/02	5	38.32	6	37.60	37.30	-1	13,437	-0.01%
2021/02/26	13	37.83	7.2	37.70	37.70	5.8	13,320	0.04%
2021/02/25	1	38.40	23.1	37.84	38.95	-22.1	13,274	-0.17%
2021/02/24	3	36.97	20.1	36.90	37.00	-17.1	13,110	-0.13%
2021/02/23	12	36.54	0	0.00	36.50	12	12,989	0.09%
2021/02/22	15	37.12	10	37.24	37.25	5	12,899	0.04%
2021/02/19	0	0.00	3.1	36.76	37.35	-3.1	12,757	-0.02%
2021/02/18	6.1	36.04	9.4	36.07	36.45	-3.3	12,566	-0.03%
2021/02/17	5	35.54	1	35.25	35.25	4	12,409	0.03%
2021/02/05	1	34.50	11	34.48	34.35	-10	12,224	-0.08%
2021/02/03	2	34.28	0	0.00	34.35	2	12,306	0.02%
2021/02/02	2	34.95	3	35.03	34.70	-1	12,344	-0.01%
2021/02/01	2	33.45	2	33.50	33.65	0	12,206	0.00%
2021/01/29	5	34.10	0	0.00	33.65	5	12,151	0.04%
2021/01/28	4	34.46	6	34.50	34.50	-2	12,056	-0.02%
2021/01/27	1	35.30	1	35.25	35.25	0	11,987	0.00%
2021/01/26	6	35.34	2	36.15	35.00	4	11,917	0.03%
2021/01/25	13	36.27	2	36.25	36.30	11	11,730	0.09%
2021/01/22	14	37.11	20	37.26	37.25	-6	11,588	-0.05%
2021/01/21	9	36.92	8	36.78	37.10	1	11,389	0.01%
2021/01/20	5	36.27	3	36.07	35.70	2	11,107	0.02%
2021/01/19	16.1	37.27	30	37.12	37.05	-13.9	10,777	-0.13%
2021/01/18	2	36.10	7	35.98	36.35	-5	10,311	-0.05%
2021/01/15	2	36.20	3	35.95	35.55	-1	10,167	-0.01%
2021/01/14	9	36.27	1	36.30	36.30	8	9,987	0.08%
2021/01/13	0	0.00	8	36.21	36.40	-8	9,871	-0.08%
2021/01/12	15	36.02	54	36.16	35.80	-39	9,708	-0.40%
2021/01/11	5	35.23	14	35.37	35.65	-9	9,181	-0.10%
2021/01/08	7	34.89	0	0.00	35.10	7	9,041	0.08%
2021/01/07	1	35.25	9	35.30	35.25	-8	8,917	-0.09%
2021/01/06	9	35.09	9.5	35.26	34.45	-0.5	8,790	-0.01%
2021/01/05	6	34.68	2	34.45	34.85	4	8,607	0.05%
2021/01/04	0	0.00	6	34.63	34.70	-6	8,560	-0.07%
2020/12/31	3	34.32	1	34.70	34.35	2	8,526	0.02%
2020/12/30	5	34.76	0	0.00	34.70	5	8,473	0.06%
2020/12/29	3	35.00	1	35.15	35.00	2	8,439	0.02%
2020/12/28	0	0.00	6	34.50	34.50	-6	8,260	-0.07%
2020/12/25	0	0.00	1	34.55	34.40	-1	8,197	-0.01%
2020/12/24	1	33.70	0	0.00	34.05	1	8,103	0.01%
2020/12/23	17	33.72	0.2	33.50	33.50	16.8	8,069	0.21%
2020/12/22	8.5	34.18	17	33.77	33.50	-8.5	8,055	-0.11%
2020/12/21	0.5	34.35	0	0.00	34.35	0.5	7,954	0.01%
2020/12/18	15	34.85	12	34.63	34.70	3	7,861	0.04%
2020/12/17	2.5	34.52	9	34.11	34.95	-6.5	7,605	-0.09%
2020/12/16	26	35.42	3	35.13	34.55	23	7,451	0.31%
2020/12/15	34.5	35.33	43	34.78	34.65	-8.5	7,247	-0.12%
2020/12/14	11	37.10	1	36.75	36.60	10	6,932	0.14%
2020/12/11	16	36.89	25	36.95	37.15	-9	6,728	-0.13%
2020/12/10	19	36.74	8	36.78	36.75	11	6,262	0.18%
2020/12/09	5	36.44	12.8	36.75	37.05	-7.8	6,067	-0.13%
2020/12/08	3	36.10	8	36.14	36.25	-5	5,772	-0.09%
2020/12/07	27	36.71	15	37.00	36.50	12	5,536	0.22%
2020/12/04	27	34.77	20.5	35.03	35.70	6.5	4,719	0.14%
2020/12/03	10	33.45	22	33.57	33.20	-12	3,957	-0.30%
2020/12/02	44	32.37	3	32.45	32.30	41	3,599	1.14%
2020/12/01	7	32.08	3	31.92	32.00	4	3,505	0.11%
2020/11/30	1	32.05	1	31.80	31.85	0	3,431	0.00%
2020/11/27	7	31.36	0	0.00	31.25	7	3,315	0.21%
2020/11/26	2	31.20	0	0.00	31.50	2	3,295	0.06%
2020/11/25	1	31.20	0	0.00	31.20	1	3,292	0.03%
2020/11/24	4	31.74	0	0.00	31.65	4	3,235	0.12%
2020/11/23	0	0.00	2	31.60	31.95	-2	3,045	-0.07%
2020/11/20	2	30.15	1	30.25	30.20	1	2,843	0.04%
2020/11/19	0	0.00	1	30.55	30.35	-1	2,834	-0.04%
2020/11/18	2	30.45	2	30.40	30.45	0	2,811	0.00%
2020/11/16	1	29.95	2	29.85	30.00	-1	2,838	-0.04%
2020/11/13	2	29.20	0	0.00	29.50	2	2,841	0.07%
2020/11/11	8	29.92	3	30.03	30.00	5	2,791	0.18%
2020/11/10	1	30.05	3	29.87	29.85	-2	2,697	-0.07%
2020/11/09	0	0.00	2	29.10	29.30	-2	2,667	-0.07%
2020/11/05	0	0.00	1	28.85	28.75	-1	2,712	-0.04%
2020/11/04	0	0.00	3	28.70	28.85	-3	2,722	-0.11%
2020/10/29	1	28.30	0	0.00	28.40	1	2,774	0.04%
2020/10/28	3	28.95	1	29.00	28.75	2	2,779	0.07%
2020/10/26	1	29.35	1	29.10	29.10	0	2,885	0.00%
2020/10/21	2	29.15	0	0.00	29.10	2	2,991	0.07%
2020/10/20	0	0.00	1	29.25	29.15	-1	3,036	-0.03%
2020/10/12	1	29.10	1	29.15	29.10	0	3,197	0.00%
2020/09/28	0	0.00	1	28.25	28.30	-1	3,589	-0.03%
2020/09/25	5	27.25	0	0.00	27.25	5	3,869	0.13%
2020/09/24	7	28.04	0	0.00	28.05	7	4,006	0.17%
2020/09/21	1	29.90	1	29.80	29.45	0	4,412	0.00%
2020/09/18	0	0.00	2	29.80	29.90	-2	4,444	-0.05%
2020/09/15	0	0.00	1	29.80	29.65	-1	4,594	-0.02%
2020/09/14	0	0.00	4	29.38	29.50	-4	4,750	-0.08%
2020/09/11	2	28.55	0	0.00	28.55	2	4,866	0.04%
2020/09/09	3	29.03	0	0.00	29.30	3	5,069	0.06%
2020/09/08	5	29.32	0	0.00	29.30	5	5,150	0.10%
2020/09/07	3	29.47	0	0.00	29.30	3	5,260	0.06%
2020/08/31	1	29.20	0	0.00	29.10	1	5,780	0.02%
2020/08/26	2	29.65	0	0.00	29.65	2	6,893	0.03%
2020/08/25	1	29.65	0	0.00	29.80	1	6,970	0.01%
2020/08/20	13	29.08	2	30.15	29.10	11	7,055	0.16%
2020/08/19	2	30.65	4	30.83	30.60	-2	7,002	-0.03%
2020/08/12	2	32.25	0	0.00	32.15	2	7,191	0.03%
2020/08/07	0	0.00	1	31.95	31.90	-1	7,338	-0.01%
2020/08/05	0	0.00	20	32.28	32.55	-20	7,428	-0.27%
2020/08/04	8	32.20	11	32.05	32.05	-3	7,553	-0.04%
2020/08/03	0	31.95	8	31.99	31.95	-8	7,742	-0.10%
2020/07/31	19	32.01	8	32.20	31.90	11	8,030	0.14%
2020/07/30	20	31.90	23	32.13	32.00	-3	8,114	-0.04%
2020/07/29	1	31.25	0	0.00	31.15	1	8,296	0.01%
2020/07/28	9	31.02	4	30.50	30.35	5	8,465	0.06%
2020/07/27	5	30.95	5	31.30	31.20	0	8,491	0.00%
2020/07/24	11	31.91	0	0.00	31.45	11	8,488	0.13%
2020/07/23	3	32.30	0	0.00	32.35	3	8,495	0.04%
2020/07/21	1	31.95	0	0.00	32.00	1	8,655	0.01%
2020/07/20	0	0.00	2	31.78	31.65	-2	8,689	-0.02%
2020/07/17	0	0.00	2	32.00	31.75	-2	8,692	-0.02%
2020/07/16	2	32.10	14	32.26	32.15	-12	8,729	-0.14%
2020/07/15	36	32.35	12	32.40	32.30	24	8,733	0.27%
2020/07/14	4	32.36	24	32.35	32.25	-20	8,813	-0.23%
2020/07/13	24	32.68	3	32.68	32.80	21	8,851	0.24%
2020/07/10	3	32.18	0	0.00	32.00	3	8,986	0.03%
2020/07/09	4	33.28	4.4	33.28	32.90	-0.4	8,967	0.00%
2020/07/08	4	33.21	0	0.00	33.30	4	8,993	0.04%
2020/07/07	2	33.68	3	33.60	33.65	-1	9,043	-0.01%
2020/07/06	15	34.12	2	34.35	34.00	13	9,022	0.14%
2020/07/03	3.2	33.24	16	33.33	33.40	-12.8	8,798	-0.15%
2020/07/02	2.2	31.79	1	32.25	32.40	1.2	8,730	0.01%
2020/07/01	10	31.71	0	0.00	31.60	10	8,715	0.11%
2020/06/30	2	33.73	1	33.65	33.80	1	8,505	0.01%
2020/06/29	10	33.38	0	0.00	33.50	10	8,367	0.12%
2020/06/23	1	33.80	0	0.00	33.85	1	8,358	0.01%
2020/06/22	1	34.45	0	0.00	34.20	1	8,367	0.01%
2020/06/18	2	33.95	0	0.00	34.50	2	8,355	0.02%
2020/06/17	0	0.00	1	34.10	33.75	-1	8,233	-0.01%
2020/06/16	3	33.57	2	33.65	33.60	1	8,204	0.01%
2020/06/15	1	32.85	1	32.95	32.55	0	8,277	0.00%
2020/06/12	1	33.00	2	32.75	33.25	-1	8,262	-0.01%
2020/06/11	0	0.00	10	33.92	33.45	-10	8,238	-0.12%
2020/06/09	7	33.21	0.2	33.05	33.10	6.8	8,205	0.08%
2020/06/08	0	0.00	5	33.63	33.65	-5	8,314	-0.06%
2020/06/05	0	0.00	2	33.45	33.35	-2	8,602	-0.02%
2020/06/04	2	33.30	1	32.90	32.90	1	8,829	0.01%
2020/06/03	6	33.20	13	33.20	33.25	-7	8,871	-0.08%
2020/06/02	25.2	34.46	22	34.32	34.05	3.2	8,641	0.04%
2020/06/01	0	0.00	7	31.90	32.15	-7	8,011	-0.09%
2020/05/29	3	30.90	0	0.00	30.90	3	7,960	0.04%
2020/05/28	6	31.30	0	0.00	30.90	6	7,960	0.08%
2020/05/27	5	31.65	3	31.72	31.55	2	7,943	0.03%
2020/05/26	0	0.00	2	31.40	31.35	-2	7,928	-0.03%
2020/05/25	3	30.97	0	0.00	31.50	3	7,894	0.04%
2020/05/21	2	32.00	2	31.55	32.05	0	7,858	0.00%
2020/05/19	1	30.55	0	0.00	30.45	1	7,691	0.01%
2020/05/18	2	30.35	18	30.66	30.25	-16	7,642	-0.21%
2020/05/15	12	30.96	128	31.28	30.80	-116	7,614	-1.52%	大賣/鉅額交易
2020/05/14	17	31.29	10	32.25	31.15	7	7,541	0.09%
2020/05/13	3	32.40	10	32.20	32.40	-7	7,448	-0.09%
2020/05/12	13	32.42	3	32.48	32.30	10	7,429	0.13%
2020/05/11	18	32.79	7	32.85	32.55	11	7,377	0.15%
2020/05/07	29	31.93	5	32.39	31.60	24	7,055	0.34%
2020/05/06	2	31.55	13	31.58	31.75	-11	6,778	-0.16%
2020/05/05	16	32.10	11	31.80	32.00	5	6,687	0.07%
2020/05/04	0	0.00	17	31.51	31.50	-17	6,462	-0.26%
2020/04/28	4	30.15	0	0.00	30.10	4	6,275	0.06%
2020/04/27	14	30.23	0	0.00	30.35	14	6,328	0.22%
2020/04/23	1	28.80	0	0.00	28.55	1	6,138	0.02%
2020/04/21	3	28.90	0	0.00	28.60	3	6,050	0.05%
2020/04/20	82	29.44	0	0.00	29.30	82	5,994	1.37%
2020/04/17	35	29.28	10	29.80	29.00	25	5,936	0.42%
2020/04/16	2	29.40	1	29.55	29.25	1	5,879	0.02%
2020/04/15	11	29.51	8	29.36	29.60	3	5,868	0.05%
2020/04/14	0	0.00	5	28.45	28.55	-5	5,710	-0.09%
2020/04/13	5	27.90	0	0.00	27.90	5	5,703	0.09%
2020/04/10	3	28.52	0	0.00	28.45	3	5,665	0.05%
2020/04/09	1	28.65	1	28.85	29.25	0	5,567	0.00%
2020/04/08	0	0.00	5	28.05	28.35	-5	5,455	-0.09%
2020/04/07	1	27.55	2	27.25	27.55	-1	5,460	-0.02%
2020/04/06	1	26.75	0	0.00	26.75	1	5,338	0.02%
2020/03/27	0.3	26.25	0	0.00	26.15	0.3	5,279	0.00%
2020/03/25	2	26.70	1	26.85	26.55	1	5,159	0.02%
2020/03/24	1	26.15	0	0.00	25.80	1	5,009	0.02%
2020/03/19	1	25.00	1	22.90	24.30	0	4,986	0.00%
2020/03/18	1	25.10	0	0.00	25.00	1	4,972	0.02%
2020/03/16	6	26.80	0	0.00	25.50	6	4,935	0.12%
2020/03/13	4	25.86	4	25.79	26.95	0	4,851	0.00%
2020/03/12	4	28.43	9	28.92	28.10	-5	4,697	-0.11%
2020/03/11	21	31.55	3	30.78	29.80	18	4,571	0.39%
2020/03/10	7	31.91	1	31.35	32.50	6	4,266	0.14%
2020/03/09	4	31.04	7	31.13	30.70	-3	4,076	-0.07%
2020/03/05	1	29.85	1	30.10	30.10	0	3,952	0.00%
2020/03/04	6	29.35	1	29.40	29.40	5	4,006	0.12%
2020/03/03	1	30.00	0	0.00	30.00	1	4,069	0.02%
2020/02/27	0	0.00	17	29.60	29.45	-17	4,078	-0.42%
2020/02/26	0	30.45	0	0.00	30.45	0	4,107	0.00%
2020/02/24	2	30.98	2	30.98	31.00	0	4,323	0.00%
2020/02/20	1	31.35	1	31.25	31.25	0	4,427	0.00%
2020/02/19	3	31.17	1	31.10	31.10	2	4,564	0.04%
2020/02/18	1	31.15	2	31.25	31.25	-1	4,850	-0.02%
2020/02/13	0	0.00	1	30.90	30.65	-1	5,861	-0.02%
2020/02/12	0	0.00	1	30.70	30.75	-1	6,180	-0.02%
2020/02/11	1	30.70	0	0.00	30.75	1	7,164	0.01%
2020/02/10	5	29.95	0	0.00	30.00	5	7,657	0.07%
2020/02/07	1	30.20	0	0.00	30.00	1	7,673	0.01%
2020/02/05	0	0.00	2	29.75	29.70	-2	7,674	-0.03%
2020/02/03	2	28.58	7	28.46	28.90	-5	7,674	-0.07%
2020/01/30	0	0.00	2	30.00	29.95	-2	7,627	-0.03%
2020/01/20	4	33.40	0	0.00	33.25	4	7,551	0.05%
2020/01/15	1	34.10	1	33.85	33.90	0	7,683	0.00%
2020/01/14	2	34.23	1	34.15	34.15	1	7,714	0.01%
2020/01/13	1	34.10	1	34.15	34.15	0	7,759	0.00%
2020/01/10	1	33.65	1	33.95	34.00	0	7,806	0.00%
2020/01/09	1	34.25	1	33.40	34.25	0	7,821	0.00%
2020/01/08	0	0.00	1	32.90	32.60	-1	7,834	-0.01%
2020/01/07	1	33.10	0	0.00	32.70	1	7,993	0.01%
2020/01/06	0	0.00	7	33.44	33.40	-7	8,007	-0.09%
2020/01/03	1	34.75	2	34.28	34.20	-1	8,018	-0.01%
2020/01/02	0	0.00	1	34.55	34.55	-1	8,026	-0.01%
2019/12/31	1	35.20	0	0.00	34.25	1	8,043	0.01%
2019/12/30	1	35.05	1	35.10	35.10	0	7,973	0.00%
2019/12/27	1	34.60	2	35.23	35.30	-1	7,972	-0.01%
2019/12/26	1	34.55	3	34.47	34.40	-2	7,974	-0.03%
2019/12/25	0	0.00	1	34.75	34.75	-1	8,056	-0.01%
2019/12/24	0.2	34.50	0	0.00	34.60	0.2	8,197	0.00%
2019/12/20	1	35.60	0	0.00	35.20	1	8,280	0.01%
2019/12/19	0	0.00	1	35.50	35.55	-1	8,291	-0.01%
2019/12/18	1	35.95	1	35.90	35.90	0	8,293	0.00%
2019/12/17	3	36.18	3	36.18	36.25	0	8,288	0.00%
2019/12/13	1	35.20	6	36.02	35.30	-5	8,241	-0.06%
2019/12/12	7	35.67	2	35.50	35.85	5	8,124	0.06%
2019/12/11	2	35.60	0	0.00	35.45	2	8,152	0.02%
2019/12/10	3	35.15	1	35.15	35.15	2	8,208	0.02%
2019/12/06	4	34.95	3	35.12	34.85	1	8,344	0.01%
2019/12/05	4	35.05	3	35.18	35.20	1	8,441	0.01%
2019/12/04	2	35.05	5	34.83	35.05	-3	8,507	-0.04%
2019/12/03	4	34.51	0	0.00	34.20	4	8,557	0.05%
2019/12/02	5	33.89	0	0.00	34.00	5	8,711	0.06%
2019/11/29	0	0.00	5	34.25	34.25	-5	8,695	-0.06%
2019/11/28	2	35.20	0	0.00	35.20	2	8,632	0.02%
2019/11/27	0	0.00	1	35.55	35.45	-1	8,629	-0.01%
2019/11/22	2	35.30	5	35.38	35.15	-3	8,752	-0.03%
2019/11/21	7.5	36.10	1	36.00	36.00	6.5	8,769	0.07%
2019/11/19	2	36.75	4	36.73	37.10	-2	8,699	-0.02%
2019/11/18	2	36.50	1	36.75	36.75	1	8,677	0.01%
2019/11/15	1	37.75	2	36.25	36.25	-1	8,639	-0.01%
2019/11/14	2	36.90	32	36.91	36.70	-30	8,431	-0.36%
2019/11/13	5.5	37.95	4.8	37.94	37.80	0.7	8,297	0.01%
2019/11/12	10	37.32	24.7	37.58	38.00	-14.7	8,142	-0.18%
2019/11/11	31	35.66	20	35.96	35.95	11	7,823	0.14%
2019/11/08	29	35.00	14.8	34.98	35.80	14.2	7,792	0.18%
2019/11/07	1	33.00	8	32.99	33.40	-7	7,242	-0.10%
2019/11/06	0	0.00	1	30.40	30.40	-1	6,951	-0.01%
2019/11/05	2	30.65	1	30.50	30.50	1	7,313	0.01%
2019/11/04	3	30.72	0	0.00	30.80	3	7,415	0.04%
2019/11/01	0	0.00	2	30.25	30.55	-2	7,566	-0.03%
2019/10/30	1	30.70	1	30.65	30.65	0	7,713	0.00%
2019/10/29	1.8	30.59	1	30.60	30.30	0.8	7,851	0.01%
2019/10/28	1	30.85	1	30.70	30.70	0	7,960	0.00%
2019/10/24	1	31.55	2	31.60	31.70	-1	8,071	-0.01%
2019/10/23	0	0.00	1	31.45	31.45	-1	8,127	-0.01%
2019/10/21	2	30.90	0	0.00	31.00	2	8,206	0.02%
2019/10/17	1	31.00	0	0.00	31.45	1	8,213	0.01%
2019/10/16	1	30.55	3	30.48	30.80	-2	8,214	-0.02%
2019/10/15	1	31.15	5.1	31.26	30.65	-4.1	8,252	-0.05%
2019/10/08	1	32.80	1	32.70	32.70	0	8,159	0.00%
2019/10/07	1	32.65	1	32.25	32.40	0	8,202	0.00%
2019/10/04	1	32.75	0	0.00	32.30	1	8,180	0.01%
2019/10/03	0	0.00	2	32.50	32.45	-2	8,173	-0.02%
2019/10/02	3	33.08	0	0.00	32.95	3	8,198	0.04%
2019/10/01	1	31.60	1	32.95	32.95	0	8,163	0.00%
2019/09/27	2	31.45	4	32.23	31.55	-2	8,072	-0.02%
2019/09/26	3	33.45	1	33.55	33.45	2	7,933	0.03%
2019/09/25	1	33.00	0.5	33.05	33.20	0.5	7,902	0.01%
2019/09/23	2	33.60	0	0.00	33.45	2	7,902	0.03%
2019/09/19	6	32.83	0	0.00	33.10	6	7,870	0.08%
2019/09/18	0	0.00	1	33.35	33.30	-1	7,826	-0.01%
2019/09/17	1	32.95	1	32.90	32.80	0	7,767	0.00%
2019/09/16	0	0.00	8	33.48	33.40	-8	7,735	-0.10%
2019/09/12	3	33.62	4.2	33.69	34.00	-1.2	7,669	-0.02%
2019/09/11	0	33.25	0	0.00	33.45	0	7,566	0.00%
2019/09/10	1	32.25	15.5	32.30	32.50	-14.5	7,436	-0.19%
2019/09/09	3	33.68	3	32.85	32.65	0	7,367	0.00%
2019/09/06	2	32.70	5	32.65	32.90	-3	7,200	-0.04%
2019/09/05	2	32.48	7.5	32.45	32.50	-5.5	7,044	-0.08%
2019/09/04	2.5	31.86	18	31.83	32.15	-15.5	6,853	-0.23%
2019/09/03	0	0.00	12	31.30	31.20	-12	6,666	-0.18%
2019/09/02	2	31.18	0	0.00	31.20	2	6,637	0.03%
2019/08/30	2	30.75	7	30.86	30.80	-5	6,613	-0.08%
2019/08/29	0	0.00	1	30.65	30.70	-1	6,570	-0.02%
2019/08/28	3	30.38	1	30.10	30.10	2	6,521	0.03%
2019/08/27	2	30.73	3	30.82	30.70	-1	6,492	-0.02%
2019/08/26	1	30.45	5	30.18	30.25	-4	6,376	-0.06%
2019/08/23	1	30.35	1	30.00	30.00	0	6,289	0.00%
2019/08/22	1	30.85	4	30.53	30.55	-3	6,232	-0.05%
2019/08/21	2	30.50	1.7	30.49	30.55	0.3	6,268	0.00%
2019/08/20	3	30.63	19	30.57	30.60	-16	6,373	-0.25%
2019/08/19	1	30.15	0	0.00	30.15	1	6,273	0.02%
2019/08/16	1	29.95	3	29.70	29.60	-2	6,315	-0.03%
2019/08/15	3	29.32	2	28.45	29.40	1	6,208	0.02%
2019/08/14	6	30.10	4	29.63	29.10	2	6,132	0.03%
2019/08/13	39	30.07	223	30.51	29.60	-184	6,004	-3.06%	大賣/鉅額交易
2019/08/12	25	30.87	26	31.07	31.50	-1	5,745	-0.02%
2019/08/08	12	28.89	21	28.90	28.95	-9	5,320	-0.17%
2019/08/07	24	28.18	5	28.00	27.70	19	5,099	0.37%
2019/08/06	43	28.11	2	28.23	28.25	41	4,788	0.86%
2019/08/05	162	28.50	9	28.31	28.45	153	4,690	3.26%	大買/鉅額交易
2019/08/02	2	28.13	119	28.08	27.80	-117	4,576	-2.56%	大賣/鉅額交易
2019/08/01	1	28.60	1	28.80	28.80	0	4,498	0.00%
2019/07/31	5	28.79	3	28.62	28.65	2	4,485	0.04%
2019/07/30	2	28.63	12	28.63	28.20	-10	4,404	-0.23%
2019/07/29	13	28.66	6	28.64	28.65	7	4,356	0.16%
2019/07/26	3	28.20	5	28.13	28.20	-2	4,290	-0.05%
2019/07/25	6	27.88	10	27.94	28.05	-4	4,201	-0.10%
2019/07/24	4	27.43	12	27.50	27.55	-8	4,103	-0.19%
2019/07/23	12	26.90	4	26.94	26.95	8	4,053	0.20%
2019/07/22	0	0.00	2	26.50	26.65	-2	3,997	-0.05%
2019/07/19	10	26.13	10	26.08	26.05	0	3,961	0.00%
2019/07/18	4	25.88	1	26.10	26.10	3	3,956	0.08%
2019/07/17	2	25.93	3	26.03	25.90	-1	3,955	-0.03%
2019/07/16	2	25.80	0	0.00	25.70	2	3,920	0.05%
2019/07/15	2	25.18	2	25.15	25.25	0	3,895	0.00%
2019/07/12	2	25.35	2	25.40	25.30	0	3,958	0.00%
2019/07/11	1	25.45	0	0.00	25.55	1	3,970	0.03%
2019/07/05	0.1	24.50	0	0.00	24.45	0.1	4,362	0.00%
2019/07/03	1	24.50	5	24.60	24.65	-4	4,828	-0.08%
2019/06/26	1	23.85	0	0.00	23.90	1	5,414	0.02%
2019/06/25	0	0.00	4	23.90	23.85	-4	5,463	-0.07%
2019/06/19	4	23.95	0	0.00	23.95	4	6,047	0.07%
2019/06/11	2	23.75	6	23.70	23.70	-4	7,374	-0.05%
2019/06/10	0.1	23.70	0	0.00	23.65	0.1	7,424	0.00%
2019/06/06	5	23.59	5	23.46	23.35	0	7,564	0.00%
2019/05/31	1	23.15	0	0.00	23.30	1	8,267	0.01%
2019/05/30	5	22.57	5	22.65	22.65	0	8,407	0.00%
2019/05/29	14	22.41	14	22.50	22.35	0	8,489	0.00%
2019/05/28	18	22.34	27.7	22.37	22.80	-9.7	8,484	-0.11%
2019/05/27	22	22.49	18	22.47	22.35	4	8,381	0.05%
2019/05/24	8	23.60	0	0.00	23.50	8	8,241	0.10%
2019/05/23	10	23.84	0	0.00	23.40	10	8,245	0.12%
2019/05/22	15	24.53	0	0.00	24.55	15	8,131	0.18%
2019/05/21	2	24.25	0	0.00	24.15	2	8,123	0.02%
2019/05/20	4	24.25	2	24.30	24.20	2	8,099	0.02%
2019/05/16	1	26.00	1	26.10	26.10	0	7,976	0.00%
2019/05/15	1	26.10	1	26.40	26.40	0	7,973	0.00%
2019/05/14	1	25.65	3	25.88	26.00	-2	8,024	-0.02%
2019/05/13	2	25.43	0	0.00	25.20	2	7,985	0.03%
2019/05/10	0	0.00	4	25.80	25.95	-4	7,966	-0.05%
2019/05/09	2	26.03	0	0.00	25.95	2	7,945	0.03%
2019/05/08	4.8	26.53	0	0.00	26.45	4.8	7,903	0.06%
2019/05/07	1	26.90	0	0.00	26.95	1	7,867	0.01%
2019/05/06	15	26.53	1	26.70	26.20	14	7,826	0.18%
2019/05/03	1	27.15	0	0.00	27.35	1	7,787	0.01%
2019/05/02	10	26.83	3	26.85	27.10	7	7,744	0.09%
2019/04/30	3	26.55	0	0.00	26.90	3	7,734	0.04%
2019/04/29	2	26.45	0	0.00	26.70	2	7,722	0.03%
2019/04/26	1	27.00	1	27.00	27.00	0	7,663	0.00%
2019/04/25	1	27.20	1	27.15	27.15	0	7,644	0.00%
2019/04/24	1	27.25	0	0.00	26.85	1	7,630	0.01%
2019/04/23	1	26.90	0	0.00	27.35	1	7,597	0.01%
2019/04/22	1	27.75	1	27.10	27.10	0	7,548	0.00%
2019/04/19	4	27.36	4.2	27.35	27.55	-0.2	7,499	0.00%
2019/04/18	2	27.43	5	27.30	26.70	-3	7,487	-0.04%
2019/04/17	6.2	27.38	5	27.40	27.40	1.2	7,426	0.02%
2019/04/16	2	27.70	6.2	27.54	27.60	-4.2	7,380	-0.06%
2019/04/15	0	0.00	5	27.41	27.75	-5	7,365	-0.07%
2019/04/12	10	27.65	7	27.55	27.45	3	7,359	0.04%
2019/04/11	22	28.50	6	28.73	28.30	16	7,239	0.22%
2019/04/10	9	29.06	15	29.15	29.20	-6	7,017	-0.09%
2019/04/09	4	28.91	7	28.73	29.05	-3	6,887	-0.04%
2019/04/08	6	27.68	3	28.32	27.90	3	6,616	0.05%
2019/04/03	2.8	27.34	4	27.24	27.20	-1.2	6,382	-0.02%
2019/04/02	3	26.83	2	26.70	26.70	1	6,251	0.02%
2019/04/01	39	26.88	2	26.90	26.90	37	6,185	0.60%
2019/03/27	0	0.00	1	26.45	26.45	-1	6,038	-0.02%
2019/03/26	7	27.10	15	27.48	26.60	-8	6,024	-0.13%
2019/03/25	34	26.93	7	27.00	26.95	27	5,894	0.46%
2019/03/22	10	27.03	12	27.05	26.95	-2	5,890	-0.03%
2019/03/21	15	27.04	8	27.01	26.95	7	5,757	0.12%
2019/03/20	24	25.95	26	26.14	26.45	-2	5,487	-0.04%
2019/03/19	1	25.05	7	25.16	25.20	-6	5,169	-0.12%
2019/03/18	0	0.00	1.2	24.42	24.50	-1.2	4,987	-0.03%
2019/03/15	10	24.40	5	24.20	24.30	5	4,960	0.10%
2019/03/14	1	23.95	0	0.00	23.90	1	4,976	0.02%
2019/03/13	0	0.00	10	24.15	24.10	-10	4,987	-0.20%
2019/03/12	6	24.37	7	24.54	24.20	-1	5,001	-0.02%
2019/03/11	2	24.45	0	0.00	24.55	2	4,931	0.04%
2019/03/08	19.5	24.43	2	24.60	24.60	17.5	5,016	0.35%
2019/03/05	11	25.90	1	25.95	25.95	10	4,473	0.22%
2019/02/25	0	0.00	3	25.50	25.65	-3	4,400	-0.07%
2019/02/20	10	25.90	6	25.75	25.40	4	4,740	0.08%
2019/02/19	2	25.70	0	0.00	25.65	2	4,860	0.04%
2019/02/18	0	0.00	1	25.70	25.75	-1	4,899	-0.02%
2019/02/14	0	0.00	1	25.80	25.50	-1	5,080	-0.02%
2019/02/13	0.2	25.60	10	25.95	25.70	-9.8	5,207	-0.19%
2019/02/12	0.1	25.25	4	25.35	25.35	-3.9	5,280	-0.07%
2019/02/11	1	24.50	0	0.00	25.05	1	5,421	0.02%
2019/01/30	1.2	24.78	0	0.00	24.65	1.2	5,464	0.02%
2019/01/29	2	25.00	0	0.00	25.20	2	5,601	0.04%
2019/01/28	0.2	25.40	2	25.50	25.50	-1.8	5,683	-0.03%
2019/01/25	2.1	25.16	0	0.00	25.50	2.1	5,897	0.04%
2019/01/24	0	0.00	2	25.70	25.10	-2	6,015	-0.03%
2019/01/23	2.2	24.99	2	24.95	24.95	0.2	6,037	0.00%
2019/01/22	1.1	24.70	0	0.00	24.75	1.1	6,241	0.02%
2019/01/21	1	24.75	0	0.00	24.65	1	6,294	0.02%
2019/01/17	11	24.86	0	0.00	24.75	11	6,663	0.17%
2019/01/16	1	24.90	35	24.93	24.80	-34	6,763	-0.50%
2019/01/15	2	24.45	0	0.00	24.55	2	6,861	0.03%
2019/01/10	7	24.16	1	25.05	24.05	6	7,215	0.08%
2019/01/09	2	24.73	2	25.15	25.05	0	7,208	0.00%
2019/01/08	1	24.40	0	0.00	24.85	1	7,352	0.01%
2019/01/07	5	24.86	2	25.40	24.60	3	7,500	0.04%
2019/01/04	22	24.63	0.9	25.20	25.20	21.1	7,669	0.27%
2019/01/03	0	0.00	7	25.95	25.85	-7	7,769	-0.09%
2019/01/02	0	0.00	3	26.30	26.30	-3	7,808	-0.04%
2018/12/28	0	0.00	4	25.83	26.10	-4	7,853	-0.05%
2018/12/27	0	0.00	20	25.55	25.50	-20	7,899	-0.25%
2018/12/26	23	25.22	3	25.60	25.10	20	8,017	0.25%
2018/12/25	1	25.55	0	0.00	25.55	1	8,178	0.01%
2018/12/24	0	0.00	2	26.05	25.95	-2	8,384	-0.02%
2018/12/21	3	25.63	0	0.00	26.25	3	8,660	0.03%
2018/12/20	1	25.70	0	0.00	25.70	1	8,950	0.01%
2018/12/19	0	0.00	2	26.60	26.30	-2	9,065	-0.02%
2018/12/18	16	26.31	6	26.38	26.10	10	9,068	0.11%
2018/12/17	1	26.45	10	26.30	26.30	-9	9,002	-0.10%
2018/12/14	3	27.02	0	0.00	27.05	3	8,877	0.03%
2018/12/12	20	28.45	17	28.29	28.30	3	8,790	0.03%
2018/12/10	2	27.00	3.1	27.01	27.50	-1.1	8,747	-0.01%
2018/12/06	1	27.15	20	27.35	27.60	-19	8,638	-0.22%
2018/12/05	11.3	27.80	0	0.00	27.45	11.3	8,530	0.13%
2018/12/04	0	0.00	5.4	28.19	28.20	-5.4	8,440	-0.06%
2018/12/03	32	28.72	39	28.33	28.05	-7	8,336	-0.08%
2018/11/30	2.2	27.18	29	27.06	27.30	-26.8	8,115	-0.33%
2018/11/28	2	26.78	1	26.65	26.65	1	7,944	0.01%
2018/11/22	3	26.65	3	26.30	26.20	0	7,691	0.00%
2018/11/21	9	26.54	8	26.84	27.00	1	7,645	0.01%
2018/11/20	5	26.94	6	27.00	26.55	-1	7,541	-0.01%
2018/11/19	2	26.70	3	26.72	26.75	-1	7,343	-0.01%
2018/11/16	4.5	25.82	12	26.27	26.20	-7.5	7,267	-0.10%
2018/11/15	1	26.80	5	26.75	26.90	-4	7,149	-0.06%
2018/11/14	9	26.98	8	26.81	26.70	1	7,168	0.01%
2018/11/13	8	26.26	5	27.10	27.20	3	7,135	0.04%
2018/11/12	13	26.72	55	26.92	26.80	-42	7,010	-0.60%
2018/11/09	3	26.03	0	0.00	26.15	3	6,859	0.04%
2018/11/08	11	26.15	3	25.92	25.80	8	6,755	0.12%
2018/11/07	1	24.80	33	25.46	25.40	-32	6,632	-0.48%
2018/11/06	33	25.57	74	25.46	25.25	-41	6,595	-0.62%
2018/11/05	2.5	24.49	0	0.00	25.10	2.5	6,425	0.04%
2018/11/02	1	24.10	1	24.20	24.60	0	6,305	0.00%
2018/11/01	30	21.80	32	22.48	23.45	-2	6,071	-0.03%
2018/10/31	0	0.00	18	20.60	21.35	-18	5,914	-0.30%
2018/10/30	3	20.43	25	20.50	20.20	-22	5,841	-0.38%
2018/10/29	0	22.35	0	0.00	22.35	0	5,637	0.00%
2018/10/26	1	23.30	0	0.00	23.35	1	5,586	0.02%
2018/10/17	3	23.50	18	23.42	23.50	-15	5,384	-0.28%
2018/10/16	0	0.00	1	23.00	22.85	-1	5,212	-0.02%
2018/10/15	1	23.55	1	23.60	23.60	0	5,116	0.00%
2018/10/12	0	0.00	1	22.60	23.50	-1	5,047	-0.02%
2018/10/11	1	22.00	0	0.00	22.50	1	4,911	0.02%
2018/10/09	1	23.55	1	23.45	23.60	0	4,725	0.00%
2018/10/08	20	23.03	4	23.15	23.25	16	4,622	0.35%
2018/10/05	16	22.88	2	23.15	22.60	14	4,572	0.31%
2018/10/04	1	24.05	1	23.90	24.10	0	4,445	0.00%
2018/10/03	0	0.00	8	24.06	24.25	-8	4,271	-0.19%
2018/10/02	0	0.00	6	24.08	23.65	-6	4,050	-0.15%
2018/10/01	0	0.00	2	23.75	23.80	-2	3,895	-0.05%
2018/09/28	4	23.35	6	23.63	23.65	-2	3,853	-0.05%
2018/09/27	5	23.24	5	23.50	23.50	0	3,837	0.00%
2018/09/26	2	24.10	11	24.02	23.45	-9	3,783	-0.24%
2018/09/25	13	23.40	18	23.56	23.90	-5	3,659	-0.14%
2018/09/21	18	23.23	32	23.15	23.40	-14	3,469	-0.40%
2018/09/19	2	22.70	19	22.80	22.85	-17	3,122	-0.54%
2018/09/18	6	23.06	1	22.55	22.60	5	3,030	0.16%
2018/09/17	0	0.00	5	21.50	21.90	-5	2,783	-0.18%
2018/09/14	0	0.00	5	20.55	20.35	-5	2,841	-0.18%
2018/09/07	2	20.80	0	0.00	20.85	2	3,315	0.06%
2018/09/06	2	21.50	3	21.97	21.60	-1	3,284	-0.03%
2018/09/03	0	0.00	1	21.05	20.90	-1	3,288	-0.03%
2018/08/28	0	0.00	6	21.23	21.15	-6	3,630	-0.17%
2018/08/22	1	21.00	0	0.00	21.20	1	3,816	0.03%
2018/08/21	0	0.00	1	21.15	21.05	-1	3,919	-0.03%
2018/08/16	1	21.00	0	0.00	21.25	1	4,048	0.02%
2018/08/15	1	21.40	0	0.00	21.40	1	4,052	0.02%
2018/08/14	0	0.00	1	22.15	21.85	-1	4,217	-0.02%
2018/08/13	3	21.95	0	0.00	21.75	3	4,299	0.07%
2018/08/10	2	22.70	0	0.00	22.60	2	4,250	0.05%
2018/08/09	0	0.00	2	23.20	23.00	-2	4,234	-0.05%
2018/08/08	0	0.00	4	23.35	23.25	-4	4,258	-0.09%
2018/08/06	2	23.03	3	23.10	23.00	-1	4,307	-0.02%
2018/07/24	0	0.00	16	22.25	22.30	-16	4,953	-0.32%
2018/07/23	0	0.00	5	22.10	22.10	-5	4,981	-0.10%
2018/07/20	5	22.75	0	0.00	22.45	5	5,025	0.10%
2018/07/19	6	22.73	5	23.01	22.75	1	5,139	0.02%
2018/07/17	1	22.40	0	0.00	22.40	1	5,236	0.02%
2018/07/16	10	22.30	0	0.00	22.40	10	5,306	0.19%
2018/07/12	10	22.51	2	22.58	22.35	8	5,446	0.15%
2018/07/10	10	21.95	10	21.75	21.75	0	5,486	0.00%
2018/07/09	2	21.43	2	21.58	21.65	0	5,525	0.00%
2018/07/06	12	21.13	34	21.15	21.30	-22	5,541	-0.40%
2018/07/05	7	21.61	2	22.15	21.30	5	5,561	0.09%
2018/07/04	6	22.40	1	22.20	22.15	5	5,542	0.09%
2018/07/03	67	22.97	55	22.62	22.55	12	5,535	0.22%
2018/07/02	5	23.10	0	0.00	23.10	5	5,542	0.09%
2018/06/29	1	23.60	1	23.05	23.05	0	5,572	0.00%
2018/06/28	0	0.00	1	23.05	23.05	-1	5,562	-0.02%
2018/06/27	5	23.47	0	0.00	23.30	5	5,630	0.09%
2018/06/26	1	23.55	7	23.85	23.55	-6	5,699	-0.11%
2018/06/25	23	24.06	21	23.55	23.55	2	5,702	0.04%
2018/06/22	6	22.67	39	24.11	24.80	-33	5,558	-0.59%
2018/06/21	5	23.00	0	0.00	23.00	5	5,293	0.09%
2018/06/20	7	22.31	7	22.15	22.15	0	5,330	0.00%
2018/06/19	10	22.60	0	0.00	22.85	10	5,356	0.19%
2018/06/15	0	0.00	8	23.30	23.20	-8	5,359	-0.15%
2018/06/13	1	23.10	1	23.00	22.95	0	5,431	0.00%
2018/06/12	5	23.16	0	0.00	23.00	5	5,734	0.09%
2018/06/11	1	22.90	2	22.93	22.95	-1	5,675	-0.02%
2018/06/08	0	0.00	3	22.85	22.85	-3	5,676	-0.05%
2018/06/07	1	23.05	0	0.00	22.75	1	5,763	0.02%
2018/06/06	6.6	22.45	1	22.55	22.65	5.6	5,743	0.10%
2018/06/05	1	22.50	1	22.25	22.20	0	5,765	0.00%
2018/06/04	0	0.00	2	22.10	21.95	-2	5,680	-0.04%
2018/05/31	0	0.00	5	21.95	22.00	-5	5,661	-0.09%
2018/05/30	15	21.92	0	0.00	22.00	15	5,602	0.27%
2018/05/29	10	22.00	1	22.10	22.20	9	5,563	0.16%
2018/05/25	0	0.00	2	22.00	21.70	-2	5,514	-0.04%
2018/05/22	7	22.04	14	21.81	21.60	-7	5,416	-0.13%
2018/05/21	1	21.10	1	21.40	21.95	0	5,258	0.00%
2018/05/18	7	20.68	17	20.68	20.75	-10	5,210	-0.19%
2018/05/15	1	21.40	5	21.15	21.10	-4	5,266	-0.08%
2018/05/14	1	21.50	0	0.00	21.40	1	5,442	0.02%
2018/05/11	0	0.00	30	21.90	21.75	-30	5,436	-0.55%
2018/05/10	0	0.00	2	22.30	22.30	-2	5,382	-0.04%
2018/05/09	15	22.24	21	22.25	22.25	-6	5,354	-0.11%
2018/05/08	31	21.56	0	0.00	22.05	31	5,160	0.60%
2018/05/07	2	20.93	1	20.70	20.70	1	5,005	0.02%
2018/05/02	2	21.00	5	21.12	20.95	-3	5,090	-0.06%
2018/04/30	3	20.70	0	0.00	20.65	3	5,084	0.06%
2018/04/27	2	20.40	0	0.00	20.35	2	5,081	0.04%
2018/04/26	1	20.80	10	20.46	20.30	-9	5,077	-0.18%
2018/04/25	1	19.95	3	19.95	20.55	-2	5,055	-0.04%
2018/04/24	2	21.10	21	21.24	20.95	-19	4,979	-0.38%
2018/04/20	1	22.00	0	0.00	22.05	1	5,095	0.02%
2018/04/19	4	22.34	1	22.30	22.30	3	5,031	0.06%
2018/04/18	1	22.75	4	22.65	22.60	-3	4,983	-0.06%
2018/04/17	4	22.76	0	0.00	22.70	4	4,968	0.08%
2018/04/16	3	22.90	0	0.00	22.85	3	5,011	0.06%
2018/04/09	10	23.65	0	0.00	23.55	10	5,137	0.19%
2018/04/03	3	23.85	0	0.00	23.85	3	5,145	0.06%
2018/04/02	5	23.85	0	0.00	23.85	5	5,155	0.10%
2018/03/31	25	24.14	0	0.00	24.05	25	5,160	0.48%
2018/03/30	10	23.50	1	23.60	23.85	9	5,157	0.17%
2018/03/29	5	23.10	10	23.30	23.05	-5	5,105	-0.10%
2018/03/28	1	23.45	0	0.00	23.30	1	4,980	0.02%
2018/03/27	2	23.60	0	0.00	23.50	2	4,916	0.04%
2018/03/26	2	23.55	1	23.45	23.40	1	4,863	0.02%
2018/03/23	3	23.62	2	23.70	23.70	1	4,814	0.02%
2018/03/22	3	24.55	3	24.45	24.35	0	4,761	0.00%
2018/03/21	5	24.76	0	0.00	24.65	5	4,805	0.10%
2018/03/20	1	24.80	0	0.00	24.85	1	5,135	0.02%
2018/03/19	7	25.09	1	25.40	25.05	6	5,212	0.12%
2018/03/16	3	26.15	6	25.97	25.70	-3	5,125	-0.06%
2018/03/15	6	25.93	1	25.90	25.80	5	4,877	0.10%
2018/03/14	0	0.00	2	26.15	26.10	-2	5,124	-0.04%
2018/03/13	7	26.45	0	0.00	26.20	7	5,199	0.13%
2018/03/12	0	0.00	5	26.30	26.50	-5	5,211	-0.10%
2018/03/09	0	0.00	30	25.70	26.05	-30	5,250	-0.57%
2018/03/08	0	0.00	4	25.64	25.55	-4	5,441	-0.07%
2018/03/07	0	0.00	3	25.25	25.15	-3	5,552	-0.05%
2018/03/06	5	25.25	0	0.00	25.20	5	6,144	0.08%
2018/03/01	0	0.00	7	25.56	25.55	-7	6,259	-0.11%
2018/02/26	3	25.02	7	25.19	25.10	-4	6,422	-0.06%
2018/02/23	4	25.05	0	0.00	25.10	4	6,483	0.06%
2018/02/22	3	24.72	0	0.00	24.75	3	6,560	0.05%
2018/02/21	3	24.50	8	24.40	24.35	-5	6,604	-0.08%
2018/02/12	2	23.90	0	0.00	23.50	2	6,677	0.03%
2018/02/09	1	23.00	30	23.55	23.80	-29	6,734	-0.43%
2018/02/07	6	24.55	0	0.00	24.50	6	7,146	0.08%
2018/02/06	23	24.33	13	25.21	23.75	10	7,212	0.14%
2018/02/05	26	26.05	0	0.00	26.15	26	7,178	0.36%
2018/02/02	6	26.45	0	0.00	26.60	6	7,402	0.08%
2018/02/01	10	26.70	0	0.00	26.60	10	7,511	0.13%
2018/01/30	20	27.10	0	0.00	26.90	20	7,702	0.26%
2018/01/29	0	0.00	2	26.85	26.75	-2	7,807	-0.03%
2018/01/26	10	26.65	0	0.00	26.55	10	8,327	0.12%
2018/01/25	0	0.00	7	27.05	26.85	-7	8,491	-0.08%
2018/01/24	3	26.90	0	0.00	26.90	3	8,492	0.04%
2018/01/23	0	0.00	7	26.85	26.85	-7	8,528	-0.08%
2018/01/22	0	0.00	3	26.87	26.75	-3	8,664	-0.03%
2018/01/19	0	0.00	4	26.90	26.90	-4	8,949	-0.04%
2018/01/18	10	26.95	2	27.10	27.00	8	9,298	0.09%
2018/01/16	0	0.00	18	26.96	27.30	-18	9,568	-0.19%
2018/01/12	0	0.00	1	26.30	26.25	-1	9,622	-0.01%
2018/01/11	0	0.00	2	26.15	26.10	-2	9,681	-0.02%
2018/01/10	9	26.20	0	0.00	26.05	9	9,769	0.09%
2018/01/04	2	27.15	5	27.20	27.05	-3	10,909	-0.03%
2018/01/03	0	0.00	9	26.81	26.65	-9	11,278	-0.08%
2018/01/02	1	26.35	0	0.00	26.40	1	12,507	0.01%