南茂 (8150)-富邦-嘉義券商分點個股進出

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
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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義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	22	30.52	0	0.00	30.50	22	2,397	0.92%
2024/12/12	1	31.20	0	0.00	31.15	1	2,379	0.04%
2024/12/11	12	31.45	0	0.00	31.30	12	2,400	0.50%
2024/12/09	10	31.50	0	0.00	31.40	10	2,478	0.40%
2024/12/06	0.2	32.35	0	0.00	32.15	0.2	2,481	0.01%
2024/12/05	0.1	32.40	0	0.00	32.40	0.1	2,511	0.00%
2024/12/03	5	32.10	0	0.00	32.10	5	2,630	0.19%
2024/11/29	3.1	32.05	0	0.00	32.05	3.1	2,711	0.11%
2024/11/28	2	31.45	0	0.00	31.65	2	2,767	0.07%
2024/11/27	7.1	32.19	0	0.00	31.85	7.1	2,776	0.25%
2024/11/26	5	32.85	1	32.90	32.80	4	2,788	0.14%
2024/11/22	1	32.25	0	0.00	32.20	1	2,805	0.04%
2024/11/21	2	31.90	1	32.05	31.95	1	2,833	0.04%
2024/11/19	1	32.35	1	32.20	32.35	0	2,870	0.00%
2024/11/14	5	31.91	3	31.93	32.00	2	2,932	0.07%
2024/11/13	17.3	32.14	0	0.00	31.65	17.3	2,932	0.59%
2024/11/12	6	32.91	5	32.95	32.95	1	2,918	0.03%
2024/11/11	13	33.19	1	33.40	33.45	12	2,900	0.41%
2024/11/08	2	34.00	0	0.00	33.85	2	2,864	0.07%
2024/11/07	3	34.50	2	34.60	34.90	1	2,796	0.04%
2024/11/06	27.1	34.53	1	34.55	34.60	26.1	2,771	0.94%
2024/11/04	1	35.95	1	36.00	35.95	0	2,712	0.00%
2024/11/01	0	0.00	2	35.43	36.10	-2	2,753	-0.07%
2024/10/30	0	0.00	2	35.68	35.60	-2	2,758	-0.07%
2024/10/29	27	35.48	2	35.30	35.35	25	2,770	0.90%
2024/10/28	2	35.98	0	0.00	36.00	2	2,765	0.07%
2024/10/25	2	35.95	0	0.00	36.30	2	2,773	0.07%
2024/10/24	0.1	36.30	0	0.00	36.00	0.1	2,791	0.00%
2024/10/23	3	36.58	2	36.90	36.50	1	2,801	0.04%
2024/10/22	0.1	36.60	0	0.00	36.55	0.1	2,809	0.00%
2024/10/18	3	36.45	0	0.00	36.30	3	2,888	0.10%
2024/10/17	27.1	36.53	3	36.68	36.45	24.1	2,902	0.83%
2024/10/16	1	36.05	0	0.00	36.70	1	2,905	0.03%
2024/10/15	4.1	36.43	0	0.00	36.20	4.1	2,876	0.14%
2024/10/14	8	36.34	30	36.43	36.45	-22	2,879	-0.76%
2024/10/11	1	36.50	0	0.00	36.65	1	2,874	0.03%
2024/10/08	8	37.47	1	37.60	37.50	7	2,848	0.25%
2024/10/07	4	37.89	0	0.00	38.00	4	2,869	0.14%
2024/10/01	11	37.54	0	0.00	37.60	11	2,889	0.38%
2024/09/30	4	37.90	3	38.00	37.50	1	2,910	0.03%
2024/09/27	30	37.77	6.1	37.67	37.65	23.9	2,871	0.83%
2024/09/26	3.1	37.06	4	37.13	36.95	-0.9	2,719	-0.03%
2024/09/25	4	36.90	0.1	37.45	36.90	4	2,712	0.15%
2024/09/24	12	36.68	0	0.00	36.65	12	2,734	0.44%
2024/09/23	3	37.13	0	0.00	37.05	3	2,791	0.11%
2024/09/20	7	37.04	10	37.30	37.00	-3	2,816	-0.11%
2024/09/19	3	37.00	3.4	36.89	37.00	-0.4	2,779	-0.01%
2024/09/18	17	37.06	0	0.00	36.80	17	2,802	0.61%
2024/09/16	5	37.02	0	0.00	37.20	5	2,847	0.18%
2024/09/13	2	36.55	0	0.00	36.75	2	2,872	0.07%
2024/09/12	4	36.36	2.1	36.38	36.20	2	2,869	0.07%
2024/09/11	1	36.00	4	35.86	36.05	-3	2,864	-0.10%
2024/09/10	14	35.38	0	0.00	35.05	14	2,860	0.49%
2024/09/09	7	35.71	3	36.03	36.30	4	2,837	0.14%
2024/09/06	6	35.83	1	36.25	36.10	5	2,845	0.18%
2024/09/05	16	36.24	0	0.00	36.05	16	2,823	0.57%
2024/09/04	13.4	36.59	6	36.70	36.45	7.4	2,795	0.27%
2024/09/03	2	38.45	1	38.70	38.10	1	2,711	0.04%
2024/09/02	11	38.68	1.1	38.66	38.50	9.9	2,692	0.37%
2024/08/30	3	38.30	8	37.90	38.15	-5	2,645	-0.19%
2024/08/29	6	37.49	0	0.00	37.55	6	2,606	0.23%
2024/08/28	6	37.45	0	0.00	37.40	6	2,601	0.23%
2024/08/27	2	37.30	0	0.00	37.55	2	2,645	0.08%
2024/08/26	2	37.95	0.4	37.99	37.50	1.6	2,706	0.06%
2024/08/23	6	37.21	1	37.00	37.30	5	2,709	0.18%
2024/08/22	4	37.55	1.1	37.80	37.50	2.9	2,694	0.11%
2024/08/21	2	37.50	0	0.00	37.35	2	2,710	0.07%
2024/08/20	1	37.50	0	0.00	37.50	1	2,728	0.04%
2024/08/19	4.1	37.43	0	0.00	37.30	4.1	2,843	0.14%
2024/08/16	1	37.70	13	37.65	37.55	-12	2,953	-0.41%
2024/08/15	2	37.98	0	0.00	37.75	2	3,026	0.07%
2024/08/14	6.2	38.31	1	37.90	38.15	5.2	3,124	0.17%
2024/08/13	0	39.40	1.1	39.53	39.95	-1.1	3,101	-0.03%
2024/08/12	6.2	38.95	6	38.75	38.95	0.2	3,109	0.00%
2024/08/09	6	37.78	5.1	37.95	37.60	1	3,143	0.03%
2024/08/08	1.1	37.11	0	0.00	37.15	1.1	3,176	0.03%
2024/08/07	0	0.00	0.2	37.54	37.85	-0.2	3,231	-0.01%
2024/08/06	0.1	36.08	0	0.00	36.40	0.1	3,342	0.00%
2024/08/05	13	36.16	2.2	36.48	36.15	10.8	3,353	0.32%
2024/08/02	17	39.44	1.3	39.81	39.55	15.7	3,345	0.47%
2024/08/01	5.1	40.50	6	40.11	40.50	-1	3,370	-0.03%
2024/07/31	8	39.51	7	39.69	39.45	1	3,373	0.03%
2024/07/30	2	39.50	2	39.80	39.80	0	3,381	0.00%
2024/07/29	7	40.17	5	39.75	39.75	2	3,385	0.06%
2024/07/26	14	40.15	13	40.17	40.65	1	3,396	0.03%
2024/07/22	10.1	40.45	8	40.86	40.30	2.1	3,380	0.06%
2024/07/19	12	42.00	0	0.00	41.70	12	3,360	0.36%
2024/07/18	1	42.55	0	0.00	42.85	1	3,332	0.03%
2024/07/17	6	42.82	0	0.00	42.85	6	3,338	0.18%
2024/07/16	0	0.00	0	43.45	43.20	0	3,356	0.00%
2024/07/15	5	42.87	0	0.00	42.80	5	3,404	0.15%
2024/07/12	1	43.65	0	0.00	43.60	1	3,397	0.03%
2024/07/11	4	43.60	4	43.23	43.60	0	3,408	0.00%
2024/07/10	0	0.00	3	43.37	43.60	-3	3,445	-0.09%
2024/07/09	33	42.92	5	42.60	42.55	28	3,446	0.81%
2024/07/08	6	43.56	15	43.61	43.65	-9	3,443	-0.26%
2024/07/05	33	43.07	5.1	42.96	43.30	27.9	3,427	0.81%
2024/07/04	9	42.85	40.1	42.86	42.85	-31.1	3,451	-0.90%
2024/07/03	32	42.58	1	42.55	42.90	31	3,462	0.90%
2024/07/02	1	42.45	0	0.00	42.50	1	3,508	0.03%
2024/07/01	4	43.00	0	0.00	42.50	4	3,536	0.11%
2024/06/28	2.1	42.52	2	42.90	42.90	0.1	3,547	0.00%
2024/06/27	15.1	42.39	0	0.00	42.75	15.1	3,538	0.43%
2024/06/26	10	45.05	5	45.35	45.00	5	3,703	0.13%
2024/06/25	9	44.78	10	45.20	45.35	-1	3,904	-0.02%
2024/06/24	0	0.00	1	45.30	45.10	-1	4,004	-0.02%
2024/06/21	9	45.70	5.1	45.42	45.70	3.9	4,069	0.10%
2024/06/20	0.3	45.20	1	45.10	45.20	-0.8	4,104	-0.02%
2024/06/18	1	44.75	2	44.75	44.75	-1	4,285	-0.02%
2024/06/17	7	44.79	2	45.00	44.60	5	4,526	0.11%
2024/06/14	14	44.72	26	44.70	44.80	-12	4,602	-0.26%
2024/06/13	1	44.30	5	44.37	44.40	-4	4,615	-0.09%
2024/06/12	2	43.85	1	44.00	43.80	1	4,639	0.02%
2024/06/11	4	44.08	0	0.00	43.50	4	4,700	0.09%
2024/06/07	0	44.00	6	43.95	44.00	-6	4,749	-0.13%
2024/06/06	1	43.65	0	0.00	43.75	1	4,823	0.02%
2024/06/05	4	43.90	1	43.90	43.90	3	4,865	0.06%
2024/06/04	0	0.00	0.8	44.20	44.10	-0.8	4,970	-0.02%
2024/06/03	5.1	44.22	0	0.00	44.30	5.1	5,068	0.10%
2024/05/31	1	44.20	15	45.02	44.20	-14	5,162	-0.27%
2024/05/30	1	45.60	3	45.38	45.05	-2	5,156	-0.04%
2024/05/29	1	45.15	6	45.20	45.20	-5	5,212	-0.10%
2024/05/28	15	44.72	50	45.00	45.00	-35	5,242	-0.67%
2024/05/27	8	44.29	0	0.00	44.25	8	5,296	0.15%
2024/05/24	1	43.95	0	0.00	44.15	1	5,285	0.02%
2024/05/23	23	44.34	0	0.00	44.35	23	5,255	0.44%
2024/05/22	6	44.85	7.8	44.96	45.75	-1.8	5,202	-0.04%
2024/05/21	6.5	44.05	1	44.65	44.65	5.5	5,130	0.11%
2024/05/20	1	43.40	11	44.21	43.85	-10	5,027	-0.20%
2024/05/17	5	43.21	10.5	43.60	43.20	-5.5	4,908	-0.11%
2024/05/16	21.1	43.61	0	0.00	43.65	21.1	4,821	0.44%
2024/05/15	4	43.56	7	43.76	43.45	-3	4,826	-0.06%
2024/05/14	29	43.25	0	43.35	43.45	29	4,860	0.60%
2024/05/13	44	42.86	1	43.15	42.90	43	4,828	0.89%
2024/05/10	26	43.47	1	44.30	43.40	25	4,785	0.52%
2024/05/09	0	0.00	1	45.25	45.20	-1	4,670	-0.02%
2024/05/08	0	0.00	0	45.50	45.50	0	4,636	0.00%
2024/05/07	1	45.80	0	0.00	45.60	1	4,603	0.02%
2024/05/06	12	45.41	0	0.00	45.40	12	4,562	0.26%
2024/05/03	20	45.93	0.3	46.60	45.50	19.7	4,557	0.43%
2024/05/02	3	46.23	0	0.00	46.40	3	4,532	0.07%
2024/04/30	4	45.99	0	0.00	45.90	4	4,527	0.09%
2024/04/29	0	0.00	0.2	47.00	47.00	-0.2	4,522	0.00%
2024/04/26	0	0.00	1	46.70	46.60	-1	4,558	-0.02%
2024/04/25	5.2	46.47	2	46.53	46.20	3.2	4,678	0.07%
2024/04/24	1	47.00	12	46.99	47.30	-11	4,678	-0.24%
2024/04/23	0	0.00	1	45.00	45.85	-1	4,714	-0.02%
2024/04/22	5	45.24	5	44.85	45.35	0	4,707	0.00%
2024/04/19	17	45.54	4	45.90	45.65	13	4,735	0.27%
2024/04/18	1	46.85	1	46.95	46.85	0	4,811	0.00%
2024/04/17	7	47.50	4	47.58	47.45	3	4,924	0.06%
2024/04/16	2.5	46.71	2	46.83	46.85	0.5	4,932	0.01%
2024/04/15	0	48.00	0.5	48.00	48.10	-0.5	4,881	-0.01%
2024/04/12	12	48.78	3	48.83	48.70	9	4,891	0.18%
2024/04/11	1.8	48.38	0	0.00	48.75	1.8	4,866	0.04%
2024/04/10	10.2	48.79	3	48.88	48.75	7.2	4,843	0.15%
2024/04/09	3	48.65	5	48.78	48.85	-2	4,812	-0.04%
2024/04/08	3	48.60	0.1	48.65	48.65	2.9	4,773	0.06%
2024/04/03	2	48.83	14.1	49.12	49.25	-12.1	4,736	-0.25%
2024/04/02	1	49.15	0	0.00	49.25	1	4,707	0.02%
2024/04/01	5	49.68	0	0.00	49.35	5	4,709	0.11%
2024/03/29	11	50.14	11	50.53	50.00	0	4,671	0.00%
2024/03/28	1	51.20	19	51.65	51.00	-18	4,426	-0.41%
2024/03/27	7	48.91	17	49.26	50.70	-10	4,216	-0.24%
2024/03/26	18	48.95	5	48.71	48.40	13	4,105	0.32%
2024/03/25	3.1	49.35	8.2	49.52	49.95	-5.1	4,057	-0.13%
2024/03/22	8	50.73	40	50.24	50.90	-32	4,012	-0.80%
2024/03/21	35	51.00	1	50.50	51.00	34	3,964	0.86%
2024/03/20	15	50.84	13.2	50.96	50.10	1.8	3,935	0.05%
2024/03/19	6	49.73	18	49.50	49.75	-12	3,747	-0.32%
2024/03/18	4	48.65	9	48.63	48.65	-5	3,715	-0.13%
2024/03/15	3	47.65	14	47.22	47.65	-11	3,704	-0.30%
2024/03/14	8.2	47.10	8	47.43	47.55	0.2	3,703	0.01%
2024/03/13	3	48.40	7	48.11	48.50	-4	3,701	-0.11%
2024/03/12	8	47.95	13.1	47.97	48.10	-5.1	3,660	-0.14%
2024/03/11	4.1	47.25	6	47.47	46.90	-1.9	3,618	-0.05%
2024/03/08	9	47.22	28	47.47	46.90	-19	3,605	-0.53%
2024/03/07	18	46.46	36	46.77	47.15	-18	3,582	-0.50%
2024/03/06	5.2	46.52	44	46.08	46.65	-38.8	3,501	-1.11%
2024/03/05	11	45.04	23	45.06	45.10	-12	3,439	-0.35%
2024/03/04	77.5	45.20	71.1	45.35	45.10	6.4	3,411	0.19%
2024/03/01	7	44.31	7	44.19	43.95	0	3,303	0.00%
2024/02/29	3	43.97	1.4	44.03	44.10	1.6	3,258	0.05%
2024/02/27	15	43.46	12	43.40	43.65	3	3,193	0.09%
2024/02/26	8	43.26	0	0.00	43.45	8	3,173	0.25%
2024/02/23	9	43.98	10	43.63	43.25	-1	3,197	-0.03%
2024/02/22	1	43.95	0	43.45	44.00	1	3,140	0.03%
2024/02/21	0	0.00	9	43.26	43.15	-9	3,103	-0.29%
2024/02/20	10	43.61	1	43.60	43.50	9	3,101	0.29%
2024/02/19	0	43.50	7	43.47	43.60	-7	3,098	-0.23%
2024/02/16	0.1	43.70	1	43.20	43.50	-0.9	3,115	-0.03%
2024/02/15	4	43.00	13.1	43.48	43.65	-9.1	3,104	-0.29%
2024/02/05	3	41.80	1	41.75	41.70	2	3,058	0.07%
2024/02/02	0	41.90	0	0.00	41.95	0	3,094	0.00%
2024/02/01	0	42.31	0	0.00	42.25	0	3,111	0.00%
2024/01/31	0	42.40	0	0.00	42.80	0	3,169	0.00%
2024/01/30	1	42.10	1	42.40	42.70	0	3,222	0.00%
2024/01/29	0	0.00	2	42.15	42.25	-2	3,291	-0.06%
2024/01/26	0	42.63	0	0.00	42.60	0	3,572	0.00%
2024/01/25	2	42.80	3	43.25	42.80	-1	3,605	-0.03%
2024/01/23	4	43.39	4	43.36	43.10	0	3,637	0.00%
2024/01/22	4	44.08	8	44.04	43.95	-4	3,630	-0.11%
2024/01/19	9	43.88	8	43.69	43.70	1	3,632	0.03%
2024/01/17	0	0.00	5	42.92	43.00	-5	3,746	-0.13%
2024/01/16	2	42.93	5	42.98	42.80	-3	3,897	-0.08%
2024/01/15	8	43.15	14.1	43.35	43.20	-6.1	4,088	-0.15%
2024/01/12	31	43.19	5	43.10	42.80	26	4,073	0.64%
2024/01/11	6	43.34	9.2	43.12	43.50	-3.2	3,950	-0.08%
2024/01/10	0	0.00	6	41.88	41.85	-6	3,866	-0.16%
2024/01/09	0	0.00	4	41.25	41.45	-4	3,856	-0.10%
2024/01/08	2.1	40.91	5	41.36	41.15	-2.9	3,859	-0.08%
2024/01/05	3.1	41.86	0	0.00	41.40	3.1	3,859	0.08%
2024/01/04	2	41.90	0	0.00	42.10	2	3,845	0.05%
2024/01/03	0	0.00	4	42.00	41.85	-4	3,854	-0.10%
2024/01/02	5.1	42.18	0	0.00	42.00	5.1	3,839	0.13%
2023/12/29	1	42.40	1	42.40	42.25	0	3,828	0.00%
2023/12/28	1	43.20	3	43.10	43.00	-2	3,814	-0.05%
2023/12/27	2	43.70	15.1	43.47	43.70	-13.1	3,799	-0.34%
2023/12/26	1	43.10	1	43.05	43.10	0	3,769	0.00%
2023/12/22	2	42.95	6	43.25	42.45	-4	3,743	-0.11%
2023/12/21	0	0.00	3	42.57	42.45	-3	3,729	-0.08%
2023/12/20	3.1	42.27	2	42.00	42.45	1.1	3,712	0.03%
2023/12/19	3	43.26	3.4	43.07	42.90	-0.4	3,654	-0.01%
2023/12/18	1	44.15	5.1	43.91	43.70	-4.1	3,609	-0.11%
2023/12/15	3	43.35	8	43.66	43.10	-5	3,550	-0.14%
2023/12/14	9	43.52	64	43.43	43.35	-55	3,466	-1.59%
2023/12/13	57	42.66	5	42.73	43.15	52	3,404	1.53%
2023/12/12	7	42.50	3.2	42.69	42.45	3.8	3,348	0.11%
2023/12/11	0	0.00	2	42.65	42.40	-2	3,319	-0.06%
2023/12/08	0	0.00	2	42.45	42.45	-2	3,282	-0.06%
2023/12/07	0.1	42.00	2	42.05	41.75	-1.9	3,220	-0.06%
2023/12/06	3	41.47	0	0.00	41.70	3	3,211	0.09%
2023/12/05	0	0.00	4	41.63	41.85	-4	3,206	-0.12%
2023/12/04	1.1	41.95	8	41.98	42.00	-6.9	3,208	-0.22%
2023/12/01	4	41.08	9	41.11	41.10	-5	3,234	-0.15%
2023/11/30	2	40.70	1	40.85	40.80	1	3,201	0.03%
2023/11/29	12	40.28	3	40.40	40.35	9	3,166	0.28%
2023/11/28	6	40.06	3.4	40.05	40.20	2.6	3,156	0.08%
2023/11/27	3	39.95	5	39.65	39.55	-2	3,157	-0.06%
2023/11/24	1	39.40	2.3	39.46	39.40	-1.3	3,174	-0.04%
2023/11/22	5	39.85	4.1	39.78	39.85	0.9	3,338	0.03%
2023/11/21	1	39.45	0	0.00	39.50	1	3,305	0.03%
2023/11/20	1	39.05	0.2	39.10	39.05	0.8	3,285	0.02%
2023/11/17	0	0.00	0.1	38.70	38.70	-0.1	3,289	0.00%
2023/11/16	4	38.60	1	38.45	38.45	3	3,273	0.09%
2023/11/15	1.1	38.65	10	38.60	38.60	-8.9	3,264	-0.27%
2023/11/14	0	0.00	5	38.24	38.15	-5	3,238	-0.15%
2023/11/13	11	37.95	0	0.00	38.15	11	3,226	0.34%
2023/11/10	8	38.01	3	38.05	37.75	5	3,212	0.16%
2023/11/09	13	37.66	3.1	37.89	37.40	9.9	3,172	0.31%
2023/11/08	8	37.37	4	37.46	37.35	4	3,149	0.13%
2023/11/07	9.4	37.43	0	0.00	37.35	9.4	3,090	0.30%
2023/11/06	5	37.77	16	37.92	37.80	-11	3,057	-0.36%
2023/11/03	12	39.05	21	39.33	37.95	-9	2,995	-0.30%
2023/11/02	14	41.98	4.1	41.95	42.05	9.9	2,742	0.36%
2023/11/01	1	41.05	1	41.40	41.30	0	2,770	0.00%
2023/10/31	3	40.90	11	41.07	40.95	-8	2,819	-0.28%
2023/10/30	1	40.65	5	40.69	40.65	-4	2,800	-0.14%
2023/10/27	2	41.27	5	41.06	40.90	-3	2,781	-0.11%
2023/10/26	0	41.30	23	41.51	41.45	-23	2,757	-0.83%
2023/10/25	42	42.83	31	43.13	42.00	11	2,710	0.41%
2023/10/24	19	41.99	24.3	41.93	42.15	-5.3	2,516	-0.21%
2023/10/23	62	41.99	62.4	41.88	41.40	-0.4	2,312	-0.02%
2023/10/20	0	39.80	7	39.77	39.85	-7	2,121	-0.33%
2023/10/19	0.3	39.65	0.1	39.60	39.55	0.2	2,097	0.01%
2023/10/18	0.1	38.80	5	38.95	39.95	-4.9	2,111	-0.23%
2023/10/17	1	39.40	4	39.29	39.00	-3	2,098	-0.14%
2023/10/16	0	38.75	0	0.00	38.70	0	2,101	0.00%
2023/10/13	1	39.00	0.1	39.20	39.05	0.9	2,128	0.04%
2023/10/12	0	0.00	2	38.30	38.50	-2	2,120	-0.09%
2023/10/11	8	38.42	3	38.20	38.20	5	2,129	0.23%
2023/10/06	0	0.00	0.1	38.20	38.00	-0.1	2,131	0.00%
2023/10/05	0	0.00	4	37.75	37.90	-4	2,140	-0.19%
2023/10/04	0	0.00	1.1	37.49	37.50	-1.1	2,157	-0.05%
2023/09/28	0	37.85	0	0.00	37.40	0	2,241	0.00%
2023/09/27	1	37.40	1	37.30	37.60	0	2,264	0.00%
2023/09/26	6.1	37.80	6	38.00	37.55	0.1	2,294	0.01%
2023/09/25	0	0.00	1	38.50	38.50	-1	2,381	-0.04%
2023/09/22	0.1	38.25	1	38.50	38.50	-0.9	2,386	-0.04%
2023/09/21	0.3	38.32	1	38.30	38.30	-0.7	2,483	-0.03%
2023/09/20	1	38.85	1	38.95	39.05	0	2,552	0.00%
2023/09/19	0	39.38	4	39.28	39.20	-4	2,594	-0.15%
2023/09/18	1	39.65	0	0.00	39.60	1	2,632	0.04%
2023/09/15	3	39.05	3	39.25	39.20	0	2,641	0.00%
2023/09/14	7	39.02	1	39.00	39.00	6	2,678	0.22%
2023/09/13	2	39.20	2	39.10	38.95	0	2,713	0.00%
2023/09/12	6.1	39.38	7	39.66	39.70	-0.9	2,728	-0.03%
2023/09/11	3	39.00	1	39.05	39.00	2	2,770	0.07%
2023/09/08	4	39.49	8	39.68	39.60	-4	2,798	-0.14%
2023/09/07	12	40.06	16	40.46	40.35	-4	2,809	-0.14%
2023/09/06	9	39.77	34.3	39.70	40.00	-25.3	2,775	-0.91%
2023/09/05	0	0.00	1	38.70	38.80	-1	2,697	-0.04%
2023/09/04	7.2	38.61	6	38.58	38.70	1.2	2,707	0.04%
2023/09/01	2	38.50	25	38.37	38.50	-23	2,726	-0.84%
2023/08/31	0	0.00	23	38.28	38.35	-23	2,721	-0.84%
2023/08/30	4	37.90	1.3	37.65	37.90	2.7	2,726	0.10%
2023/08/29	11	37.73	13	38.50	37.75	-2	2,723	-0.07%
2023/08/28	8.1	38.13	23	38.30	37.95	-14.9	2,689	-0.55%
2023/08/25	0	0.00	1	37.15	37.05	-1	2,583	-0.04%
2023/08/24	10	37.30	1	37.05	36.90	9	2,618	0.34%
2023/08/23	0	0.00	2	36.60	37.00	-2	2,712	-0.07%
2023/08/21	3	36.70	1	36.70	36.60	2	2,779	0.07%
2023/08/18	1	36.35	3	36.70	36.30	-2	2,789	-0.07%
2023/08/17	4	35.58	0	0.00	35.85	4	2,778	0.14%
2023/08/11	0	36.75	2	36.80	37.05	-2	2,765	-0.07%
2023/08/10	0	0.00	3	36.65	36.70	-3	2,765	-0.11%
2023/08/09	6	36.92	0	0.00	36.90	6	2,743	0.22%
2023/08/08	1	36.70	1	37.20	37.05	0	2,735	0.00%
2023/08/07	0	0.00	3	37.14	37.35	-3	2,714	-0.11%
2023/08/04	26	36.33	16	36.43	36.30	10	2,659	0.38%
2023/07/31	0.1	36.20	0	0.00	35.75	0.1	2,669	0.00%
2023/07/28	0	0.00	4	36.09	36.10	-4	2,641	-0.15%
2023/07/27	1.2	35.80	0	0.00	35.75	1.2	2,642	0.05%
2023/07/26	0	0.00	1	35.30	35.20	-1	2,635	-0.04%
2023/07/25	0	0.00	1	35.25	35.45	-1	2,677	-0.04%
2023/07/24	0	0.00	5	35.52	35.55	-5	2,680	-0.19%
2023/07/21	0	0.00	0	36.00	36.00	0	2,661	0.00%
2023/07/20	1	35.75	1	35.71	35.70	0	2,652	0.00%
2023/07/19	0	0.00	11	36.05	36.20	-11	2,626	-0.42%
2023/07/18	0	0.00	1	36.15	36.00	-1	2,620	-0.04%
2023/07/17	3	35.45	1	35.45	35.75	2	2,592	0.08%
2023/07/14	4	35.34	0	0.00	35.45	4	2,609	0.15%
2023/07/13	1	34.60	0	0.00	34.60	1	2,607	0.04%
2023/07/12	1	34.85	2	35.00	34.80	-1	2,593	-0.04%
2023/07/10	7	34.99	3	34.70	34.70	4	2,638	0.15%
2023/07/07	0	0.00	2	35.15	35.25	-2	2,650	-0.08%
2023/07/06	0	0.00	5	36.15	36.10	-5	2,648	-0.19%
2023/07/03	2	35.88	1	36.45	35.60	1	2,706	0.04%
2023/06/30	1	36.55	0	0.00	36.50	1	2,701	0.04%
2023/06/29	2.1	36.88	0	0.00	36.35	2.1	2,720	0.08%
2023/06/27	3	39.31	0	0.00	39.15	3	2,536	0.12%
2023/06/26	0	0.00	3	39.75	39.70	-3	2,484	-0.12%
2023/06/20	1.2	39.00	2	38.85	39.15	-0.8	2,428	-0.03%
2023/06/19	5	38.89	0	0.00	38.75	5	2,383	0.21%
2023/06/15	2	39.00	3	39.30	39.00	-1	2,320	-0.04%
2023/06/14	1	39.70	0	0.00	39.35	1	2,306	0.04%
2023/06/13	4	40.60	2	40.00	39.80	2	2,278	0.09%
2023/06/12	0	0.00	1	40.40	40.30	-1	2,251	-0.04%
2023/06/09	2	40.03	8	39.94	40.05	-6	2,239	-0.27%
2023/06/08	0	0.00	3	40.70	40.70	-3	2,223	-0.13%
2023/06/07	0	0.00	0.3	40.60	40.85	-0.3	2,230	-0.01%
2023/06/06	0	0.00	3	40.60	40.60	-3	2,214	-0.14%
2023/06/05	2	40.65	0	0.00	40.55	2	2,226	0.09%
2023/06/02	0	0.00	1	40.15	40.15	-1	2,252	-0.04%
2023/06/01	5	40.10	0	0.00	40.00	5	2,247	0.22%
2023/05/31	0	0.00	4	39.20	39.50	-4	2,257	-0.18%
2023/05/29	8.1	40.07	5.9	40.15	39.55	2.2	2,282	0.10%
2023/05/26	3.1	39.09	9	39.29	39.50	-5.9	2,283	-0.26%
2023/05/23	0	0.00	2	38.60	38.55	-2	2,301	-0.09%
2023/05/18	3	38.40	0	0.00	38.50	3	2,324	0.13%
2023/05/17	0	0.00	5	38.20	38.50	-5	2,333	-0.21%
2023/05/16	3	37.78	1	37.90	37.75	2	2,324	0.09%
2023/05/10	1	37.80	7	38.09	38.30	-6	2,377	-0.25%
2023/05/09	2	38.65	0	0.00	38.20	2	2,375	0.08%
2023/05/08	2.1	38.70	20	38.85	38.85	-17.9	2,384	-0.75%
2023/05/05	0	0.00	7	38.10	38.10	-7	2,412	-0.29%
2023/05/04	1	37.50	0	0.00	37.55	1	2,478	0.04%
2023/05/03	1	37.45	0	0.00	37.65	1	2,523	0.04%
2023/05/02	6	37.33	0	0.00	37.35	6	2,582	0.23%
2023/04/27	20	36.45	0	0.00	36.40	20	2,568	0.78%
2023/04/25	0	37.33	0	0.00	36.60	0	2,572	0.00%
2023/04/24	0	0.00	4	37.50	37.20	-4	2,562	-0.16%
2023/04/21	2	37.45	10	37.74	37.30	-8	2,560	-0.31%
2023/04/20	0	0.00	1	38.15	38.05	-1	2,554	-0.04%
2023/04/17	0	0.00	10	39.05	38.85	-10	2,528	-0.40%
2023/04/14	0	0.00	12	38.55	38.85	-12	2,518	-0.48%
2023/04/13	7	38.99	4	38.81	38.70	3	2,528	0.12%
2023/04/12	2	39.00	4	38.93	39.15	-2	2,502	-0.08%
2023/04/11	4	38.70	1	39.00	39.05	3	2,474	0.12%
2023/04/07	2	39.30	3	38.77	38.60	-1	2,421	-0.04%
2023/04/06	1	38.75	0	0.00	39.10	1	2,365	0.04%
2023/03/31	6	38.45	1.3	38.28	38.35	4.7	2,317	0.20%
2023/03/30	6	37.20	1	37.30	37.50	5	2,223	0.22%
2023/03/29	0	37.02	3	37.00	37.00	-3	2,203	-0.14%
2023/03/28	0	0.00	10	36.80	36.90	-10	2,230	-0.45%
2023/03/22	0	37.10	7	37.11	37.10	-7	2,276	-0.31%
2023/03/21	0	37.00	0	0.00	37.00	0	2,272	0.00%
2023/03/20	0	0.00	2	36.60	36.75	-2	2,262	-0.09%
2023/03/17	0	36.15	0	0.00	35.95	0	2,258	0.00%
2023/03/16	0	36.50	2	35.83	35.70	-2	2,233	-0.09%
2023/03/15	0	36.76	1	36.75	36.30	-1	2,230	-0.04%
2023/03/09	0	37.70	1	37.45	37.60	-1	2,269	-0.04%
2023/03/08	6	37.56	0	0.00	37.65	6	2,280	0.26%
2023/03/07	4	37.49	1	37.55	37.70	3	2,256	0.13%
2023/03/06	1	37.05	0.1	37.05	37.00	0.9	2,209	0.04%
2023/03/03	0	36.50	0	0.00	36.70	0	2,209	0.00%
2023/03/02	0	36.35	4	36.40	36.35	-4	2,212	-0.18%
2023/03/01	1	35.50	1	36.10	36.05	0	2,198	0.00%
2023/02/24	6	36.53	5	36.24	36.40	1	2,134	0.05%
2023/02/23	0.3	36.88	3	36.80	37.00	-2.7	2,057	-0.13%
2023/02/22	0	0.00	5	36.55	36.55	-5	2,048	-0.24%
2023/02/21	6	36.18	2	36.35	36.55	4	2,049	0.20%
2023/02/20	0	0.00	8	35.50	35.80	-8	2,097	-0.38%
2023/02/17	10	35.56	0	0.00	35.60	10	2,148	0.47%
2023/02/16	0	0.00	0.3	35.62	35.65	-0.3	2,170	-0.01%
2023/02/15	0	0.00	2	35.35	35.35	-2	2,208	-0.09%
2023/02/14	0	0.00	1	35.60	35.60	-1	2,218	-0.05%
2023/02/13	0	0.00	1	35.20	35.30	-1	2,267	-0.04%
2023/02/10	0	0.00	0.1	35.85	35.90	-0.1	2,307	0.00%
2023/02/09	0	0.00	20	35.85	35.80	-20	2,317	-0.86%
2023/02/07	0	0.00	7	35.28	35.50	-7	2,334	-0.30%
2023/02/06	2	35.55	1.9	35.63	35.50	0.1	2,331	0.00%
2023/02/03	4	35.90	7	35.85	36.20	-3	2,314	-0.13%
2023/02/02	1	35.35	6.3	35.46	35.80	-5.3	2,255	-0.23%
2023/02/01	30	34.73	3	34.78	34.65	27	2,211	1.22%
2023/01/31	6	34.75	0.1	34.80	34.60	5.9	2,197	0.27%
2023/01/12	5	33.89	0	0.00	33.10	5	2,357	0.21%
2023/01/11	0	0.00	1	33.75	33.80	-1	2,545	-0.04%
2023/01/10	0	0.00	0.1	33.95	33.80	-0.1	2,593	0.00%
2023/01/09	0	0.00	0.1	33.70	33.70	-0.1	2,612	0.00%
2023/01/05	0	0.00	1	33.10	33.15	-1	2,647	-0.04%
2023/01/04	2	33.38	1	33.35	33.40	1	2,666	0.04%
2022/12/29	0	0.00	2	32.60	32.65	-2	2,657	-0.08%
2022/12/27	3	33.08	0	0.00	32.65	3	2,701	0.11%
2022/12/23	2	32.15	2	32.50	32.90	0	2,727	0.00%
2022/12/20	12	32.58	0	0.00	32.45	12	2,801	0.43%
2022/12/14	0	0.00	0.1	33.50	33.40	-0.1	2,852	0.00%
2022/12/13	1	33.15	4	33.20	33.25	-3	2,852	-0.11%
2022/12/09	3	33.40	0	0.00	33.30	3	2,906	0.10%
2022/12/08	1	33.10	5	33.18	33.10	-4	2,922	-0.14%
2022/12/07	1	33.35	4	33.80	33.30	-3	2,935	-0.10%
2022/12/06	1	34.40	0	0.00	33.70	1	2,928	0.03%
2022/12/05	0	0.00	62	34.40	34.70	-62	2,933	-2.11%
2022/12/02	0	0.00	18	34.14	34.20	-18	2,933	-0.61%
2022/11/30	1	33.45	3	33.53	33.60	-2	2,935	-0.07%
2022/11/29	3	32.85	0	0.00	33.30	3	2,910	0.10%
2022/11/28	0	0.00	1	33.20	33.15	-1	2,943	-0.03%
2022/11/25	2	33.70	0	0.00	33.50	2	2,954	0.07%
2022/11/24	0	0.00	10	33.65	33.65	-10	2,977	-0.34%
2022/11/22	8	32.86	0	0.00	32.95	8	2,952	0.27%
2022/11/21	6	33.28	17	33.16	33.20	-11	2,961	-0.37%
2022/11/17	19	33.72	7	33.81	33.95	12	2,898	0.41%
2022/11/16	18	33.74	45	33.61	33.60	-27	2,875	-0.94%
2022/11/15	0	0.00	5	33.15	33.15	-5	2,814	-0.18%
2022/11/14	0	0.00	5	32.57	32.70	-5	2,801	-0.18%
2022/11/11	25	32.71	10	32.68	32.50	15	2,784	0.54%
2022/11/10	11	31.97	0	0.00	32.20	11	2,760	0.40%
2022/11/09	9	32.34	22	32.45	32.30	-13	2,752	-0.47%
2022/11/08	5	32.22	12	32.18	32.00	-7	2,728	-0.26%
2022/11/07	4	31.53	0	0.00	31.60	4	2,706	0.15%
2022/11/04	35	31.50	6	31.37	31.60	29	2,715	1.07%
2022/11/03	0	0.00	1	32.20	32.25	-1	2,679	-0.04%
2022/11/02	0	0.00	8	32.06	31.95	-8	2,687	-0.30%
2022/11/01	1	31.65	0	0.00	31.65	1	2,720	0.04%
2022/10/31	0	32.00	1	32.00	31.75	-1	2,776	-0.04%
2022/10/28	0	0.00	3	31.90	31.40	-3	2,801	-0.11%
2022/10/27	0	0.00	7	31.32	31.70	-7	2,773	-0.25%
2022/10/26	13	30.55	4	30.81	30.60	9	2,791	0.32%
2022/10/25	7	31.04	3	31.02	30.70	4	2,774	0.14%
2022/10/24	4	31.44	2	31.45	31.25	2	2,808	0.07%
2022/10/21	2	32.30	1	32.55	31.85	1	2,761	0.04%
2022/10/20	4	31.96	7	32.19	32.20	-3	2,735	-0.11%
2022/10/19	90	32.52	9	32.44	32.30	81	2,646	3.06%
2022/10/18	3	30.95	0	0.00	31.00	3	2,465	0.12%
2022/10/14	1	29.35	0	0.00	29.30	1	2,507	0.04%
2022/10/12	0	0.00	1	29.45	29.45	-1	2,564	-0.04%
2022/10/11	8	29.77	0	0.00	29.50	8	2,598	0.31%
2022/10/07	0	0.00	1	30.90	30.90	-1	2,649	-0.04%
2022/10/05	2	31.03	1	31.10	30.95	1	2,703	0.04%
2022/10/04	2	30.25	0	0.00	30.60	2	2,718	0.07%
2022/10/03	1	29.70	0	0.00	29.70	1	2,752	0.04%
2022/09/30	1	29.60	0	0.00	30.00	1	2,829	0.04%
2022/09/29	3	29.82	1	29.65	29.70	2	2,886	0.07%
2022/09/28	5	29.20	0	0.00	29.25	5	2,924	0.17%
2022/09/26	3	29.98	0	0.00	29.85	3	3,054	0.10%
2022/09/22	0	0.00	1	32.00	32.00	-1	3,218	-0.03%
2022/09/21	7	32.40	0	0.00	32.25	7	3,330	0.21%
2022/09/20	2	32.75	0	0.00	32.85	2	3,458	0.06%
2022/09/19	1	32.70	0	0.00	32.70	1	3,500	0.03%
2022/09/16	3	32.83	12	33.05	32.75	-9	3,540	-0.25%
2022/09/15	2	33.30	0	0.00	33.25	2	3,556	0.06%
2022/09/14	2	33.10	1	33.35	33.30	1	3,606	0.03%
2022/09/13	3	33.93	2	34.05	33.80	1	3,611	0.03%
2022/09/12	2	33.75	3	33.82	33.80	-1	3,635	-0.03%
2022/09/07	1.1	33.01	0	0.00	33.00	1.1	3,673	0.03%
2022/09/06	2	33.50	1	33.40	33.40	1	3,690	0.03%
2022/09/02	4	34.41	3	34.48	34.50	1	3,692	0.03%
2022/09/01	1	35.45	2	35.10	35.10	-1	3,657	-0.03%
2022/08/31	2	35.73	5	35.90	35.75	-3	3,671	-0.08%
2022/08/29	7	35.93	1	36.00	36.00	6	3,680	0.16%
2022/08/26	1	36.85	4	36.85	36.80	-3	3,705	-0.08%
2022/08/25	0.1	36.45	0	0.00	36.40	0.1	3,712	0.00%
2022/08/24	4	36.30	0	0.00	36.10	4	3,763	0.11%
2022/08/23	4	36.40	0	0.00	36.35	4	3,790	0.11%
2022/08/22	7	36.73	5	36.95	36.85	2	3,793	0.05%
2022/08/19	0.1	37.15	10	36.89	37.15	-9.9	3,802	-0.26%
2022/08/18	0	0.00	28	36.40	36.40	-28	3,773	-0.74%
2022/08/17	11	36.41	1	36.55	36.45	10	3,775	0.26%
2022/08/16	28	36.40	30	36.45	36.50	-2	3,765	-0.05%
2022/08/15	2	36.65	11	36.70	36.70	-9	3,765	-0.24%
2022/08/12	14	36.01	1	36.20	36.30	13	3,747	0.35%
2022/08/11	8.2	35.71	5	35.80	35.70	3.2	3,764	0.08%
2022/08/10	11	35.13	0	0.00	35.10	11	3,769	0.29%
2022/08/08	0	0.00	3	35.58	35.60	-3	3,783	-0.08%
2022/08/05	3	34.82	10	34.90	34.90	-7	3,757	-0.19%
2022/08/03	2	33.90	0	0.00	34.00	2	3,721	0.05%
2022/08/02	1	34.50	0	0.00	34.15	1	3,742	0.03%
2022/07/29	18	35.36	0	0.00	35.30	18	3,797	0.47%
2022/07/25	0	0.00	5	35.55	35.80	-5	3,829	-0.13%
2022/07/22	2	36.40	0	0.00	35.95	2	3,843	0.05%
2022/07/21	0	0.00	1	36.20	36.30	-1	3,839	-0.03%
2022/07/20	1	35.70	12	35.38	35.40	-11	3,835	-0.29%
2022/07/19	2	34.90	5	35.20	35.20	-3	3,839	-0.08%
2022/07/18	11	34.70	2	34.45	35.00	9	3,864	0.23%
2022/07/15	7	33.54	5	33.25	33.85	2	3,843	0.05%
2022/07/14	5	33.00	8	32.83	32.95	-3	3,835	-0.08%
2022/07/13	5	32.90	0	0.00	32.90	5	3,822	0.13%
2022/07/12	1.2	32.54	0	0.00	32.25	1.2	3,819	0.03%
2022/07/11	11	34.50	2	34.45	33.90	9	3,800	0.24%
2022/07/08	5	35.20	0.5	35.45	35.45	4.5	3,775	0.12%
2022/07/07	13.1	32.91	13	33.43	34.15	0.1	3,746	0.00%
2022/07/06	11	33.71	9	34.05	33.15	2	3,749	0.05%
2022/07/05	17	33.61	14	33.39	33.95	3	3,748	0.08%
2022/07/04	9	34.00	3	33.60	33.60	6	3,727	0.16%
2022/07/01	8.1	35.84	11	35.73	35.45	-2.9	3,711	-0.08%
2022/06/30	9	37.74	15	36.93	36.95	-6	3,623	-0.17%
2022/06/29	1	39.15	5	39.20	39.10	-4	3,526	-0.11%
2022/06/28	29	45.42	0	0.00	44.80	29	3,423	0.85%
2022/06/27	2	46.08	0	0.00	46.15	2	3,302	0.06%
2022/06/24	1.1	45.79	1	46.00	45.60	0.1	3,282	0.00%
2022/06/23	2.1	45.72	0	0.00	45.75	2.1	3,261	0.06%
2022/06/22	0.2	47.55	16	46.99	46.80	-15.8	3,238	-0.49%
2022/06/20	0.1	47.90	1	47.95	47.10	-0.9	3,226	-0.03%
2022/06/17	7	47.84	0	0.00	48.50	7	3,218	0.22%
2022/06/16	1	48.70	0	0.00	48.70	1	3,252	0.03%
2022/06/15	14	49.79	2	49.93	49.90	12	3,323	0.36%
2022/06/14	4	48.99	9	49.12	49.40	-5	3,365	-0.15%
2022/06/13	1	49.50	20	49.80	49.60	-19	3,460	-0.55%
2022/06/10	4	50.23	3	50.37	50.30	1	3,515	0.03%
2022/06/08	1	50.30	1	50.50	50.50	0	3,600	0.00%
2022/06/07	3	50.10	5	50.60	50.30	-2	3,685	-0.05%
2022/06/06	0	0.00	5	50.30	50.20	-5	3,746	-0.13%
2022/06/01	1	49.65	13.1	49.49	49.60	-12.1	4,021	-0.30%
2022/05/31	5	48.62	2	49.08	48.55	3	4,144	0.07%
2022/05/30	9	48.88	34	48.89	48.90	-25	4,315	-0.58%
2022/05/27	15.1	48.61	0	48.50	48.60	15.1	4,516	0.33%
2022/05/26	1	48.10	0	0.00	47.95	1	5,446	0.02%
2022/05/25	2	47.80	2	47.80	48.00	0	6,331	0.00%
2022/05/24	20	48.05	1	48.00	47.55	19	6,400	0.30%
2022/05/23	2	48.10	20	48.30	48.00	-18	6,431	-0.28%
2022/05/20	2	48.18	0	0.00	48.35	2	6,532	0.03%
2022/05/19	2	48.13	2	47.83	48.35	0	6,686	0.00%
2022/05/18	4	47.78	2	47.80	47.85	2	6,697	0.03%
2022/05/17	3	46.85	1	47.20	47.30	2	6,838	0.03%
2022/05/16	3	46.48	2.1	46.71	46.50	0.9	6,863	0.01%
2022/05/13	5.1	45.90	9	45.74	45.95	-3.9	6,866	-0.06%
2022/05/12	7	45.64	4	45.60	45.35	3	6,896	0.04%
2022/05/11	14	46.05	1	45.85	45.85	13	6,903	0.19%
2022/05/10	11	45.92	1.1	46.37	46.40	9.9	6,916	0.14%
2022/05/09	42	46.89	9	47.05	46.35	33	6,936	0.48%
2022/05/06	9	47.93	2	48.10	48.10	7	6,993	0.10%
2022/05/05	1	47.85	1	48.20	48.15	0	7,055	0.00%
2022/05/03	2	46.75	0	46.95	47.25	2	7,167	0.03%
2022/04/29	3	47.10	0	0.00	46.70	3	7,237	0.04%
2022/04/27	6	46.29	1	45.95	46.50	5	7,377	0.07%
2022/04/26	6	47.08	2	47.08	46.55	4	7,462	0.05%
2022/04/25	9	47.37	10	47.40	46.95	-1	7,652	-0.01%
2022/04/22	6	48.54	1	48.65	48.60	5	7,729	0.06%
2022/04/20	2	48.63	1	48.75	48.35	1	8,983	0.01%
2022/04/19	0	0.00	2	48.83	48.90	-2	9,250	-0.02%
2022/04/18	1	47.70	2	47.80	48.00	-1	9,292	-0.01%
2022/04/15	1	47.95	3	47.85	47.85	-2	9,303	-0.02%
2022/04/14	6	48.31	1	48.40	48.35	5	9,365	0.05%
2022/04/13	9	48.07	1.7	48.36	48.30	7.3	9,407	0.08%
2022/04/12	1	48.00	0.1	48.20	48.00	0.9	9,395	0.01%
2022/04/11	5.1	49.11	1	49.50	48.85	4.1	9,381	0.04%
2022/04/08	5	49.98	2	49.88	50.10	3	9,381	0.03%
2022/04/07	9	50.12	0.2	50.70	49.80	8.8	9,391	0.09%
2022/04/06	4	50.65	5.1	50.86	50.70	-1.1	9,365	-0.01%
2022/04/01	3	50.90	2	50.90	51.20	1	9,445	0.01%
2022/03/31	3	51.30	1	51.30	51.40	2	9,529	0.02%
2022/03/30	10	51.80	0	0.00	51.70	10	9,584	0.10%
2022/03/29	2.2	51.79	5	52.02	51.70	-2.8	9,654	-0.03%
2022/03/28	5	51.44	3	51.50	51.90	2	9,789	0.02%
2022/03/25	3	51.57	2	51.70	51.70	1	9,890	0.01%
2022/03/24	11	51.65	0	0.00	51.90	11	9,896	0.11%
2022/03/23	2	52.00	3	52.00	52.20	-1	9,951	-0.01%
2022/03/22	10	51.82	3	52.10	52.10	7	10,013	0.07%
2022/03/21	8	52.39	4	52.38	52.10	4	10,032	0.04%
2022/03/18	8	51.83	9.1	51.69	51.70	-1.1	10,045	-0.01%
2022/03/17	0	0.00	10	51.23	51.40	-10	9,960	-0.10%
2022/03/16	12.7	50.20	13	50.76	50.30	-0.3	9,904	0.00%
2022/03/15	1.3	51.15	0	0.00	50.80	1.3	9,856	0.01%
2022/03/14	9	51.67	3.1	51.76	51.80	5.9	9,852	0.06%
2022/03/11	8.1	51.30	8	51.59	51.50	0.1	9,861	0.00%
2022/03/10	19	51.62	15	51.57	51.30	4	9,886	0.04%
2022/03/09	16	50.59	11	50.92	51.10	5	9,853	0.05%
2022/03/08	3	50.30	7	50.23	50.20	-4	9,866	-0.04%
2022/03/07	9.7	50.89	16.6	50.29	50.30	-6.9	9,792	-0.07%
2022/03/04	5.2	51.57	10.1	51.59	51.60	-4.9	9,667	-0.05%
2022/03/03	22.4	51.95	4	51.85	51.80	18.4	9,586	0.19%
2022/03/02	8	51.20	13	51.36	51.40	-5	9,508	-0.05%
2022/03/01	54.4	51.90	44	52.07	51.20	10.4	9,347	0.11%
2022/02/25	137.2	51.09	229.3	51.44	52.00	-92.1	8,431	-1.09%	大買/大賣/
2022/02/24	10.1	47.39	1	48.10	47.35	9.1	7,667	0.12%
2022/02/23	9	48.46	5	48.15	48.50	4	7,671	0.05%
2022/02/22	1	47.60	6.1	48.23	48.15	-5.1	7,780	-0.07%
2022/02/21	38.2	49.17	38	49.44	49.15	0.2	7,954	0.00%
2022/02/18	13	48.67	7.1	48.30	48.75	5.9	8,077	0.07%
2022/02/17	6	48.23	12	47.95	48.25	-6	8,172	-0.07%
2022/02/16	1	47.05	4	47.19	46.95	-3	8,150	-0.04%
2022/02/15	7	46.48	1	46.55	46.30	6	8,186	0.07%
2022/02/14	5	46.30	0	0.00	46.50	5	8,258	0.06%
2022/02/11	0.1	47.45	7	47.41	47.40	-6.9	8,348	-0.08%
2022/02/10	2	47.25	5	47.40	47.40	-3	8,586	-0.03%
2022/02/09	2	47.03	6	46.85	47.10	-4	8,604	-0.05%
2022/02/08	13	46.29	6	46.35	46.35	7	8,631	0.08%
2022/02/07	4	45.93	3	45.62	45.80	1	8,580	0.01%
2022/01/26	24	46.06	23	46.17	46.00	1	8,515	0.01%
2022/01/25	4	46.19	0	0.00	45.75	4	8,508	0.05%
2022/01/24	7	46.69	2	46.90	47.00	5	8,428	0.06%
2022/01/21	7	47.73	11	47.61	47.60	-4	8,450	-0.05%
2022/01/20	17	48.13	2	48.28	48.45	15	8,401	0.18%
2022/01/19	7	48.11	17	48.21	47.80	-10	8,344	-0.12%
2022/01/18	17	49.47	3	50.10	48.80	14	8,256	0.17%
2022/01/17	5.1	49.53	27	49.62	49.50	-22	8,058	-0.27%
2022/01/14	46	49.60	22.1	49.67	49.15	23.9	7,963	0.30%
2022/01/13	167	51.66	171	51.90	51.30	-4	7,572	-0.05%	大買/大賣/
2022/01/12	22	48.90	15	49.14	49.70	7	6,735	0.10%
2022/01/11	1	47.10	12	47.47	47.10	-11	6,510	-0.17%
2022/01/10	1	47.20	2.1	47.46	47.40	-1.1	6,531	-0.02%
2022/01/07	4	47.33	0	0.00	47.10	4	6,572	0.06%
2022/01/05	10	48.13	0	0.00	48.10	10	6,602	0.15%
2022/01/04	2.1	48.02	2	47.95	48.05	0.1	6,610	0.00%
2022/01/03	25	48.24	0	0.00	47.95	25	6,616	0.38%
2021/12/30	2	48.65	0	0.00	48.60	2	6,584	0.03%
2021/12/29	1	48.30	2	48.15	48.60	-1	6,595	-0.02%
2021/12/28	9	48.98	14	48.77	48.50	-5	6,615	-0.08%
2021/12/27	5	48.91	44	49.01	49.10	-39	6,588	-0.59%
2021/12/24	16	48.42	16	48.41	48.30	0	6,555	0.00%
2021/12/23	15	47.88	0	0.00	48.10	15	6,556	0.23%
2021/12/22	14	47.85	3	47.88	48.10	11	6,690	0.16%
2021/12/21	16	47.15	8.7	47.37	47.50	7.3	6,587	0.11%
2021/12/20	0	0.00	2	46.53	46.50	-2	6,497	-0.03%
2021/12/17	0	0.00	2	46.30	46.20	-2	6,547	-0.03%
2021/12/16	1	46.70	0	0.00	46.65	1	6,626	0.02%
2021/12/15	9	45.27	6	45.51	45.30	3	6,646	0.05%
2021/12/14	3	45.28	41	45.27	45.05	-38	6,732	-0.56%
2021/12/13	3	46.80	0	0.00	46.45	3	6,835	0.04%
2021/12/10	0	0.00	1	46.35	46.40	-1	6,850	-0.01%
2021/12/08	2	47.03	2	46.93	46.90	0	6,888	0.00%
2021/12/07	6	46.80	0	0.00	46.80	6	6,964	0.09%
2021/12/06	0	0.00	1	47.15	47.25	-1	7,034	-0.01%
2021/12/03	0	0.00	2	46.50	46.55	-2	7,241	-0.03%
2021/12/01	6	45.99	11	46.18	46.10	-5	7,688	-0.07%
2021/11/30	1.4	45.52	1	46.15	46.15	0.4	8,094	0.00%
2021/11/29	18	44.39	1	44.65	44.65	17	8,271	0.21%
2021/11/26	13	45.25	12	45.45	45.20	1	8,644	0.01%
2021/11/25	0	0.00	3	46.38	46.25	-3	8,670	-0.03%
2021/11/23	1	46.95	5	46.55	46.25	-4	9,368	-0.04%
2021/11/22	31	47.58	0	0.00	47.45	31	9,438	0.33%
2021/11/19	6	47.78	11	47.41	47.30	-5	9,517	-0.05%
2021/11/18	20	48.76	11	48.57	48.40	9	9,498	0.09%
2021/11/17	38	48.23	16	47.80	48.35	22	9,347	0.24%
2021/11/16	10	46.64	0	0.00	46.30	10	9,213	0.11%
2021/11/15	4	47.26	27	46.90	47.15	-23	9,247	-0.25%
2021/11/12	6	45.90	6	45.62	45.75	0	9,353	0.00%
2021/11/11	11	45.56	3.3	45.57	45.45	7.7	9,543	0.08%
2021/11/10	9	45.86	1.1	45.85	45.80	7.9	9,771	0.08%
2021/11/09	35.3	47.20	3	46.95	46.55	32.3	10,257	0.31%
2021/11/08	2	46.55	1	46.85	46.90	1	11,219	0.01%
2021/11/05	2	46.00	0	0.00	46.70	2	12,495	0.02%
2021/11/04	0	0.00	1	46.95	46.45	-1	12,611	-0.01%
2021/11/02	18	46.59	0	0.00	45.65	18	13,311	0.14%
2021/11/01	1.1	46.62	85	46.22	46.65	-83.9	13,817	-0.61%
2021/10/29	3	46.38	0	0.00	46.15	3	14,127	0.02%
2021/10/28	1	47.00	2	46.75	47.10	-1	14,375	-0.01%
2021/10/27	10	45.60	1	46.10	46.15	9	14,447	0.06%
2021/10/26	2	45.70	0	0.00	45.65	2	14,582	0.01%
2021/10/21	5	45.69	1	45.15	44.90	4	14,726	0.03%
2021/10/20	3	45.73	0	0.00	45.45	3	14,803	0.02%
2021/10/19	1.2	45.64	0	0.00	45.85	1.2	14,875	0.01%
2021/10/15	0	0.00	3	44.50	45.10	-3	15,039	-0.02%
2021/10/14	3.1	43.01	2	43.10	43.70	1.1	15,270	0.01%
2021/10/13	1	43.00	2	43.05	42.90	-1	15,398	-0.01%
2021/10/12	0.1	44.50	0	0.00	44.30	0.1	15,531	0.00%
2021/10/08	1	45.65	2	45.60	45.20	-1	15,779	-0.01%
2021/10/07	2	46.40	1	46.20	46.10	1	15,972	0.01%
2021/10/06	10	45.68	0	0.00	44.95	10	16,352	0.06%
2021/10/05	2	45.03	2	45.05	46.45	0	16,496	0.00%
2021/10/04	4	45.51	6	44.97	44.90	-2	16,513	-0.01%
2021/10/01	5.3	46.58	4.2	47.14	46.10	1.1	16,612	0.01%
2021/09/30	11	47.99	0	0.00	47.70	11	16,782	0.07%
2021/09/29	13	48.26	8	47.71	47.55	5	16,754	0.03%
2021/09/28	7	50.70	0	0.00	50.50	7	16,683	0.04%
2021/09/27	0	0.00	2	51.60	51.60	-2	16,736	-0.01%
2021/09/24	9	51.76	2	51.30	52.10	7	16,784	0.04%
2021/09/23	5	51.94	6	51.52	51.80	-1	16,730	-0.01%
2021/09/22	10	52.45	2	50.75	52.50	8	16,601	0.05%
2021/09/17	1.6	53.50	2	53.40	53.30	-0.4	16,502	0.00%
2021/09/16	6.1	53.40	0	0.00	53.20	6.1	16,407	0.04%
2021/09/15	5	54.50	16	54.54	54.90	-11	16,242	-0.07%
2021/09/14	2	55.50	19	55.18	55.20	-17	16,241	-0.10%
2021/09/13	1.1	55.72	2	55.45	55.60	-1	16,251	-0.01%
2021/09/10	1	56.00	16	56.09	57.00	-15	16,254	-0.09%
2021/09/09	5	54.56	4	54.21	54.90	1	16,218	0.01%
2021/09/08	15	54.19	9	53.76	53.60	6	16,168	0.04%
2021/09/07	29	56.84	5	57.90	56.90	24	16,026	0.15%
2021/09/06	15	59.43	15	58.91	59.00	0	15,808	0.00%
2021/09/03	36	60.58	107.1	59.98	60.90	-71.1	15,565	-0.46%	大賣/
2021/09/02	28.1	57.76	23	57.84	57.10	5.1	15,242	0.03%
2021/09/01	88	60.02	86	60.35	59.80	2	15,195	0.01%
2021/08/31	3	58.10	5	58.38	58.80	-2	15,020	-0.01%
2021/08/30	69	58.33	78	58.20	58.10	-9	14,967	-0.06%
2021/08/27	381	58.81	374.2	58.51	56.60	6.8	14,812	0.05%	大買/大賣/
2021/08/26	9	55.72	8	55.91	56.50	1	14,355	0.01%
2021/08/25	9	55.48	3	56.10	55.30	6	14,292	0.04%
2021/08/24	7	55.37	6	55.63	55.30	1	14,183	0.01%
2021/08/23	4.1	55.12	7.2	54.98	55.60	-3.1	14,114	-0.02%
2021/08/20	3	54.47	2.3	53.60	53.50	0.7	14,033	0.00%
2021/08/19	12	54.46	0.3	54.73	54.00	11.7	13,916	0.08%
2021/08/18	2	52.60	3.2	52.79	55.20	-1.2	13,872	-0.01%
2021/08/17	8.2	53.36	30.1	52.37	51.50	-21.9	13,745	-0.16%
2021/08/16	18.3	54.26	17	54.73	53.90	1.3	13,497	0.01%
2021/08/13	78.2	57.92	68.2	57.93	56.40	10	13,206	0.08%
2021/08/12	813.1	56.88	818	56.77	57.30	-5	12,622	-0.04%	大買/大賣/
2021/08/11	782	56.73	784.1	56.85	54.00	-2.1	11,454	-0.02%	大買/大賣/
2021/08/10	28	53.12	30	53.32	54.00	-2	10,213	-0.02%
2021/08/09	19	54.40	13	54.42	54.20	6	10,159	0.06%
2021/08/06	27.1	56.90	12	56.69	56.20	15.1	10,026	0.15%
2021/08/05	32.2	58.37	40.5	58.76	59.20	-8.4	9,673	-0.09%
2021/08/04	20.1	56.72	21.1	56.63	56.80	-1.1	9,365	-0.01%
2021/08/03	183	55.70	210	55.37	56.20	-27	9,201	-0.29%	大買/大賣/
2021/08/02	1	53.80	3	53.80	53.00	-2	8,902	-0.02%
2021/07/30	7.1	53.22	10	53.16	53.30	-2.9	8,827	-0.03%
2021/07/28	3.1	50.09	7	49.89	50.80	-3.9	8,793	-0.04%
2021/07/27	5	52.16	7	52.07	51.50	-2	8,871	-0.02%
2021/07/26	10	52.03	8.5	52.30	52.80	1.5	8,887	0.02%
2021/07/23	2	50.70	5	51.70	50.70	-3	9,021	-0.03%
2021/07/22	5	51.76	2	52.50	51.50	3	9,177	0.03%
2021/07/21	35	51.55	5	51.42	51.60	30	9,119	0.33%
2021/07/20	17	50.94	27	50.81	50.50	-10	9,067	-0.11%
2021/07/19	10	53.57	1.1	53.71	53.30	8.9	8,878	0.10%
2021/07/16	6	53.73	6	54.53	55.20	0	9,090	0.00%
2021/07/15	8	53.51	11.1	54.04	54.30	-3.1	9,320	-0.03%
2021/07/14	5	51.14	8.5	51.72	52.60	-3.5	9,389	-0.04%
2021/07/13	113.3	53.15	94	53.29	51.60	19.3	9,269	0.21%	大買/
2021/07/12	6	51.12	45	50.62	51.00	-39	9,017	-0.43%
2021/07/09	19.1	49.33	6.1	49.29	49.75	13	8,937	0.14%
2021/07/08	46	50.02	143.1	50.00	50.10	-97.1	9,061	-1.07%	大賣/
2021/07/07	148.2	51.02	54	50.55	51.20	94.2	9,058	1.04%	大買/
2021/07/06	22.3	48.97	7	48.89	48.80	15.3	8,977	0.17%
2021/07/05	4	48.94	29.5	48.92	49.25	-25.5	9,205	-0.28%
2021/07/02	13	48.00	1	47.56	47.55	12	9,422	0.13%
2021/07/01	37	48.06	9	48.24	48.20	28	9,486	0.30%
2021/06/30	8.5	47.16	10	47.60	47.60	-1.5	9,534	-0.02%
2021/06/29	0	0.00	9	47.43	47.10	-9	9,631	-0.09%
2021/06/28	0	0.00	5	47.83	47.80	-5	9,965	-0.05%
2021/06/25	3	48.00	0	0.00	47.55	3	10,123	0.03%
2021/06/24	1	48.05	0	0.00	48.20	1	10,326	0.01%
2021/06/23	2	47.05	1	47.60	47.80	1	10,547	0.01%
2021/06/22	4	47.18	3	47.00	47.10	1	10,673	0.01%
2021/06/21	9	47.38	2	47.40	47.15	7	10,830	0.06%
2021/06/18	1	48.25	1	49.00	48.25	0	11,158	0.00%
2021/06/17	3	48.67	21	49.51	49.65	-18	11,326	-0.16%
2021/06/16	31	48.74	18	49.25	48.65	13	11,718	0.11%
2021/06/15	2	48.68	10	48.50	48.50	-8	12,590	-0.06%
2021/06/11	1	48.05	20	48.20	48.10	-19	13,633	-0.14%
2021/06/10	2	48.00	3	47.55	48.10	-1	13,816	-0.01%
2021/06/09	19	48.36	9.1	48.05	47.85	10	14,069	0.07%
2021/06/08	68	48.61	72	48.38	49.00	-4	14,010	-0.03%
2021/06/07	3	45.88	8.8	46.29	46.15	-5.8	13,821	-0.04%
2021/06/04	3	45.48	0	0.00	45.20	3	13,751	0.02%
2021/06/03	8	46.57	2	46.53	46.45	6	13,755	0.04%
2021/06/02	0.1	46.80	19	46.57	47.05	-19	13,713	-0.14%
2021/06/01	7	45.76	5	46.02	45.70	2	13,645	0.01%
2021/05/31	24	45.45	5	45.34	45.55	19	13,783	0.14%
2021/05/28	18	44.81	3	44.95	44.95	15	13,867	0.11%
2021/05/27	1	44.00	3.2	43.98	44.35	-2.2	13,998	-0.02%
2021/05/26	17	44.58	8	44.63	44.25	9	14,215	0.06%
2021/05/25	12	44.35	10	44.53	44.95	2	14,463	0.01%
2021/05/19	8	41.94	9	42.46	42.30	-1	14,983	-0.01%
2021/05/18	7	41.70	3	42.25	42.55	4	15,159	0.03%
2021/05/17	1.1	40.65	0.1	39.75	39.65	1	15,295	0.01%
2021/05/14	6	43.42	3	43.15	42.35	3	15,213	0.02%
2021/05/13	7.1	42.43	9	42.66	42.50	-1.9	15,101	-0.01%
2021/05/12	5	41.81	14	42.86	41.65	-9	14,970	-0.06%
2021/05/11	18.3	42.51	17	42.37	41.80	1.3	14,889	0.01%
2021/05/10	3	44.98	10	44.95	44.85	-7	14,764	-0.05%
2021/05/07	10	45.38	21	45.27	45.90	-11	14,805	-0.07%
2021/05/06	10	44.34	0	0.00	43.90	10	14,811	0.07%
2021/05/05	14	45.07	5	44.62	43.90	9	14,819	0.06%
2021/05/04	4	44.69	11	44.17	45.00	-7	14,918	-0.05%
2021/05/03	8	47.43	25.2	47.47	46.30	-17.2	14,913	-0.12%
2021/04/29	23	48.63	9	47.73	47.70	14	14,963	0.09%
2021/04/28	17	49.94	40	50.21	50.30	-23	14,973	-0.15%
2021/04/27	10	49.05	36	49.02	48.85	-26	15,031	-0.17%
2021/04/26	16	49.02	3	48.92	48.80	13	15,380	0.08%
2021/04/23	16	47.73	9.4	47.96	48.00	6.7	15,402	0.04%
2021/04/22	23	49.53	24.5	48.63	47.30	-1.5	15,496	-0.01%
2021/04/21	25.2	49.01	44.8	49.44	49.70	-19.6	15,210	-0.13%
2021/04/20	9.1	47.94	69.4	47.70	47.50	-60.3	14,944	-0.40%
2021/04/19	12	46.24	8.1	46.75	46.70	3.9	15,115	0.03%
2021/04/16	10.3	46.38	16	46.52	46.65	-5.7	15,137	-0.04%
2021/04/15	25.2	44.95	2	45.15	45.25	23.2	15,095	0.15%
2021/04/14	8	44.58	22.3	44.83	44.75	-14.3	15,118	-0.09%
2021/04/13	33	46.93	3	46.78	45.70	30	15,079	0.20%
2021/04/12	9	47.16	15	47.39	46.90	-6	14,988	-0.04%
2021/04/09	25	47.34	9.6	47.14	46.85	15.4	14,866	0.10%
2021/04/08	48.3	46.88	17.3	46.74	47.50	31.1	14,645	0.21%
2021/04/07	14.3	45.53	6.3	45.45	45.30	8.1	14,326	0.06%
2021/04/06	8	45.10	4	44.91	45.30	4	14,332	0.03%
2021/04/01	11	44.06	12.1	44.14	44.20	-1.1	14,267	-0.01%
2021/03/31	51.5	46.10	18	44.88	44.25	33.5	14,237	0.24%
2021/03/30	3	43.88	10	44.57	44.90	-7	13,925	-0.05%
2021/03/29	14	44.35	0	0.00	44.15	14	13,837	0.10%
2021/03/26	7	44.30	113	44.14	44.65	-106	13,744	-0.77%	大賣/鉅額交易
2021/03/25	108	43.36	11	42.89	43.30	97	13,609	0.71%	大買/
2021/03/24	16	43.65	46	44.05	43.05	-30	13,697	-0.22%
2021/03/23	57	44.51	105	44.59	44.10	-48	13,653	-0.35%	大賣/
2021/03/22	43	42.95	3	43.17	42.95	40	13,468	0.30%
2021/03/19	27.4	43.45	9	44.06	43.50	18.4	13,552	0.14%
2021/03/18	450.6	43.13	414.3	43.22	43.75	36.4	13,281	0.27%	大買/大賣/
2021/03/17	329	39.89	449.4	39.74	40.65	-120.4	12,769	-0.94%	大買/大賣/鉅額交易
2021/03/16	109	38.02	5.1	38.19	38.60	103.9	11,893	0.87%	大買/鉅額交易
2021/03/15	7.1	38.39	52.6	38.93	38.20	-45.5	11,979	-0.38%
2021/03/12	4	37.15	7	37.37	37.40	-3	11,844	-0.03%
2021/03/11	9	36.59	0	0.00	36.80	9	12,524	0.07%
2021/03/10	2	36.48	1	36.45	36.50	1	13,196	0.01%
2021/03/09	1.3	36.06	23	36.45	36.65	-21.7	13,568	-0.16%
2021/03/08	0.3	36.65	0	0.00	36.70	0.3	13,606	0.00%
2021/03/05	4	37.33	2	37.33	37.10	2	13,632	0.01%
2021/03/04	4	37.61	12	37.94	37.35	-8	13,696	-0.06%
2021/03/03	4	37.23	7.7	37.18	37.75	-3.7	13,544	-0.03%
2021/03/02	9	37.80	18	37.99	37.30	-9	13,437	-0.07%
2021/02/26	21.1	37.70	74	37.25	37.70	-52.9	13,320	-0.40%
2021/02/25	106.3	38.16	26	38.07	38.95	80.3	13,274	0.60%	大買/
2021/02/24	2	37.18	12	37.05	37.00	-10	13,110	-0.08%
2021/02/23	3	36.50	21	36.61	36.50	-18	12,989	-0.14%
2021/02/22	9	37.34	0	0.00	37.25	9	12,899	0.07%
2021/02/19	16	37.06	35	37.05	37.35	-19	12,757	-0.15%
2021/02/18	15	36.35	7.1	35.93	36.45	7.9	12,566	0.06%
2021/02/17	57.1	35.61	52	35.87	35.25	5.1	12,409	0.04%
2021/02/05	1	34.15	1	34.55	34.35	0	12,224	0.00%
2021/02/04	5	34.00	0	0.00	34.00	5	12,219	0.04%
2021/02/03	4	34.36	1	34.15	34.35	3	12,306	0.02%
2021/02/02	100	35.20	105	35.34	34.70	-5	12,344	-0.04%	大賣/
2021/02/01	0	0.00	6	33.53	33.65	-6	12,206	-0.05%
2021/01/29	2	33.93	2	33.68	33.65	0	12,151	0.00%
2021/01/28	5	34.47	4	34.63	34.50	1	12,056	0.01%
2021/01/27	20	35.75	9	35.50	35.25	11	11,987	0.09%
2021/01/26	21	35.19	4	35.61	35.00	17	11,917	0.14%
2021/01/25	23	36.66	17	37.27	36.30	6	11,730	0.05%
2021/01/22	18	37.24	21	37.13	37.25	-3	11,588	-0.03%
2021/01/21	103	36.86	92	36.92	37.10	11	11,389	0.10%	大買/
2021/01/20	9.1	36.44	15	36.32	35.70	-5.9	11,107	-0.05%
2021/01/19	15	37.33	9.7	37.20	37.05	5.3	10,777	0.05%
2021/01/18	5	36.20	16	36.32	36.35	-11	10,311	-0.11%
2021/01/15	10	36.35	41.4	36.24	35.55	-31.4	10,167	-0.31%
2021/01/14	37	36.31	10	36.05	36.30	27	9,987	0.27%
2021/01/13	13	36.24	13	36.27	36.40	0	9,871	0.00%
2021/01/12	29	36.22	3.5	36.28	35.80	25.5	9,708	0.26%
2021/01/11	1	34.95	37.1	35.25	35.65	-36.1	9,181	-0.39%
2021/01/08	4.1	34.99	30	34.96	35.10	-25.9	9,041	-0.29%
2021/01/07	7	35.08	30	35.18	35.25	-23	8,917	-0.26%
2021/01/06	8.5	35.13	12	35.26	34.45	-3.5	8,790	-0.04%
2021/01/05	6	34.61	1	34.95	34.85	5	8,607	0.06%
2021/01/04	6	34.55	4	34.60	34.70	2	8,560	0.02%
2020/12/31	9	34.49	1	34.90	34.35	8	8,526	0.09%
2020/12/30	12	34.73	0	0.00	34.70	12	8,473	0.14%
2020/12/29	19	34.95	33	34.89	35.00	-14	8,439	-0.17%
2020/12/28	27	34.41	4	34.51	34.50	23	8,260	0.28%
2020/12/25	43	34.44	9	34.53	34.40	34	8,197	0.41%
2020/12/24	27	33.77	3	33.95	34.05	24	8,103	0.30%
2020/12/23	3	33.50	4	33.48	33.50	-1	8,069	-0.01%
2020/12/22	17	34.05	2.3	33.99	33.50	14.7	8,055	0.18%
2020/12/21	14	34.11	4	34.28	34.35	10	7,954	0.13%
2020/12/18	17.1	34.97	0	0.00	34.70	17.1	7,861	0.22%
2020/12/17	0	0.00	2	34.55	34.95	-2	7,605	-0.03%
2020/12/16	23	34.73	5	34.55	34.55	18	7,451	0.24%
2020/12/15	17	35.26	16.3	35.38	34.65	0.7	7,247	0.01%
2020/12/14	58	37.38	103	37.29	36.60	-45	6,932	-0.65%	大賣/
2020/12/11	66	37.08	61	36.92	37.15	5	6,728	0.07%
2020/12/10	36	36.72	28	36.67	36.75	8	6,262	0.13%
2020/12/09	14	36.80	59	36.43	37.05	-45	6,067	-0.74%
2020/12/08	77	36.11	5	35.30	36.25	72	5,772	1.25%
2020/12/07	256.3	37.97	251.1	38.14	36.50	5.2	5,536	0.09%	大買/大賣/
2020/12/04	216	34.99	214	35.16	35.70	2	4,719	0.04%	大買/大賣/
2020/12/03	56	33.38	33.3	33.63	33.20	22.7	3,957	0.57%
2020/12/02	3	32.50	3.4	32.33	32.30	-0.4	3,599	-0.01%
2020/12/01	1	31.75	6	31.95	32.00	-5	3,505	-0.14%
2020/11/30	0	0.00	7	31.83	31.85	-7	3,431	-0.20%
2020/11/26	0	0.00	1	31.40	31.50	-1	3,295	-0.03%
2020/11/25	6	31.08	1	31.05	31.20	5	3,292	0.15%
2020/11/24	2	32.23	0	0.00	31.65	2	3,235	0.06%
2020/11/23	21	31.51	27	31.59	31.95	-6	3,045	-0.20%
2020/11/20	10	30.10	10	30.10	30.20	0	2,843	0.00%
2020/11/19	0.1	30.35	2	30.58	30.35	-1.9	2,834	-0.07%
2020/11/18	5	30.49	26	30.36	30.45	-21	2,811	-0.75%
2020/11/17	5	30.20	6	30.25	30.05	-1	2,786	-0.04%
2020/11/13	1	29.20	1	29.80	29.50	0	2,841	0.00%
2020/11/12	1	29.90	1	29.70	29.30	0	2,825	0.00%
2020/11/11	0	0.00	19	29.98	30.00	-19	2,791	-0.68%
2020/11/10	0	0.00	1	29.80	29.85	-1	2,697	-0.04%
2020/11/06	0	0.00	2	28.95	28.90	-2	2,688	-0.07%
2020/11/04	0	0.00	0.4	28.75	28.85	-0.4	2,722	-0.01%
2020/11/03	0	0.00	2	28.60	28.65	-2	2,729	-0.07%
2020/11/02	1	28.10	0	0.00	28.05	1	2,762	0.04%
2020/10/30	0	0.00	1	28.25	28.15	-1	2,794	-0.04%
2020/10/28	0	0.00	1	29.00	28.75	-1	2,779	-0.04%
2020/10/26	20	29.25	0	0.00	29.10	20	2,885	0.69%
2020/10/23	1	29.30	0	0.00	29.35	1	2,911	0.03%
2020/10/22	0	0.00	1	29.05	29.40	-1	2,968	-0.03%
2020/10/16	1	28.75	0	0.00	28.85	1	3,060	0.03%
2020/10/14	2	29.10	0	0.00	29.15	2	3,108	0.06%
2020/10/13	1	28.75	0	0.00	28.90	1	3,134	0.03%
2020/10/12	1	29.10	0	0.00	29.10	1	3,197	0.03%
2020/10/07	4	28.65	0	0.00	28.65	4	3,229	0.12%
2020/09/28	0	0.00	1	28.30	28.30	-1	3,589	-0.03%
2020/09/25	0.2	27.50	0	0.00	27.25	0.2	3,869	0.01%
2020/09/24	3	28.00	0	0.00	28.05	3	4,006	0.07%
2020/09/21	1.3	29.54	2	29.85	29.45	-0.7	4,412	-0.02%
2020/09/18	2	29.75	0	0.00	29.90	2	4,444	0.05%
2020/09/17	1	30.10	1	30.05	29.90	0	4,521	0.00%
2020/09/15	0	0.00	5	29.75	29.65	-5	4,594	-0.11%
2020/09/14	5	29.05	0	0.00	29.50	5	4,750	0.11%
2020/09/11	4	28.79	0	0.00	28.55	4	4,866	0.08%
2020/09/08	1	29.45	0	0.00	29.30	1	5,150	0.02%
2020/09/03	3	29.55	0	0.00	29.35	3	5,531	0.05%
2020/09/02	0	0.00	1	29.40	29.40	-1	5,595	-0.02%
2020/08/21	1	29.25	0	0.00	29.25	1	7,034	0.01%
2020/08/20	0	0.00	63	29.58	29.10	-63	7,055	-0.89%
2020/08/19	3	31.20	0	0.00	30.60	3	7,002	0.04%
2020/08/18	1	31.45	7	31.56	31.45	-6	6,951	-0.09%
2020/08/17	0.1	31.90	0	0.00	31.95	0.1	6,996	0.00%
2020/08/14	1	31.80	0	0.00	31.90	1	7,147	0.01%
2020/08/13	0	0.00	7	32.31	31.85	-7	7,177	-0.10%
2020/08/12	2	32.15	2	32.35	32.15	0	7,191	0.00%
2020/08/11	8	31.88	0	0.00	31.75	8	7,203	0.11%
2020/08/07	0	0.00	10	32.08	31.90	-10	7,338	-0.14%
2020/08/06	5	32.45	5	32.15	32.20	0	7,384	0.00%
2020/08/05	5	32.60	8	32.63	32.55	-3	7,428	-0.04%
2020/07/30	2	32.13	2	32.20	32.00	0	8,114	0.00%
2020/07/28	10	31.53	11	30.40	30.35	-1	8,465	-0.01%
2020/07/24	1	31.95	1	31.45	31.45	0	8,488	0.00%
2020/07/22	0	0.00	10	32.40	32.65	-10	8,636	-0.12%
2020/07/21	2	32.00	5	32.20	32.00	-3	8,655	-0.03%
2020/07/17	30	32.04	11	32.05	31.75	19	8,692	0.22%
2020/07/15	2	32.40	2	32.50	32.30	0	8,733	0.00%
2020/07/14	0	0.00	6	32.32	32.25	-6	8,813	-0.07%
2020/07/10	6	32.07	1	32.10	32.00	5	8,986	0.06%
2020/07/09	0	0.00	6	33.33	32.90	-6	8,967	-0.07%
2020/07/08	2	33.28	0	0.00	33.30	2	8,993	0.02%
2020/07/07	61	34.02	7	33.64	33.65	54	9,043	0.60%
2020/07/06	1	34.50	17	34.27	34.00	-16	9,022	-0.18%
2020/07/03	2	33.45	17	33.37	33.40	-15	8,798	-0.17%
2020/07/02	13	31.78	4	32.03	32.40	9	8,730	0.10%
2020/07/01	10	31.94	0	0.00	31.60	10	8,715	0.11%
2020/06/30	6	33.68	28	33.65	33.80	-22	8,505	-0.26%
2020/06/29	0	0.00	5	33.48	33.50	-5	8,367	-0.06%
2020/06/24	21	33.52	3	33.65	33.55	18	8,360	0.22%
2020/06/23	6.1	33.96	0	0.00	33.85	6.1	8,358	0.07%
2020/06/19	29	34.81	4.1	34.43	34.80	24.9	8,473	0.29%
2020/06/18	5	34.45	13	34.00	34.50	-8	8,355	-0.10%
2020/06/17	5	33.80	7	34.27	33.75	-2	8,233	-0.02%
2020/06/16	0	0.00	2	33.65	33.60	-2	8,204	-0.02%
2020/06/15	0	0.00	3	32.75	32.55	-3	8,277	-0.04%
2020/06/12	20	32.85	15	33.05	33.25	5	8,262	0.06%
2020/06/11	23	33.97	45.2	34.00	33.45	-22.2	8,238	-0.27%
2020/06/10	0	0.00	4	33.35	33.35	-4	8,093	-0.05%
2020/06/09	12	33.17	1	33.25	33.10	11	8,205	0.13%
2020/06/08	10	33.45	1	33.65	33.65	9	8,314	0.11%
2020/06/05	0	0.00	2	33.35	33.35	-2	8,602	-0.02%
2020/06/04	14.1	32.81	0	0.00	32.90	14.1	8,829	0.16%
2020/06/03	2	33.30	33	33.25	33.25	-31	8,871	-0.35%
2020/06/02	325	34.64	297.1	34.77	34.05	27.9	8,641	0.32%	大買/大賣/
2020/06/01	2	31.85	3	31.95	32.15	-1	8,011	-0.01%
2020/05/28	3	31.02	0	0.00	30.90	3	7,960	0.04%
2020/05/27	2	31.65	14	31.68	31.55	-12	7,943	-0.15%
2020/05/22	3	31.58	6	31.57	31.40	-3	7,883	-0.04%
2020/05/21	17	31.92	12	31.99	32.05	5	7,858	0.06%
2020/05/20	8	30.83	0	0.00	31.10	8	7,707	0.10%
2020/05/19	1	30.45	0	0.00	30.45	1	7,691	0.01%
2020/05/18	0	0.00	2	30.35	30.25	-2	7,642	-0.03%
2020/05/15	5	31.02	1	31.05	30.80	4	7,614	0.05%
2020/05/14	8	31.54	0	0.00	31.15	8	7,541	0.11%
2020/05/12	5	32.30	11	32.21	32.30	-6	7,429	-0.08%
2020/05/11	7	32.79	0	0.00	32.55	7	7,377	0.09%
2020/05/08	6	32.09	18	32.11	32.20	-12	7,245	-0.17%
2020/05/07	6	31.81	7	32.11	31.60	-1	7,055	-0.01%
2020/05/06	15	31.65	0	0.00	31.75	15	6,778	0.22%
2020/05/05	1	31.80	25	31.80	32.00	-24	6,687	-0.36%
2020/05/04	16	31.14	4	31.40	31.50	12	6,462	0.19%
2020/04/30	1.1	30.69	20	30.59	30.70	-18.9	6,301	-0.30%
2020/04/29	1	30.05	13	30.18	30.15	-12	6,271	-0.19%
2020/04/28	10	30.03	0	0.00	30.10	10	6,275	0.16%
2020/04/27	31	30.21	14	30.19	30.35	17	6,328	0.27%
2020/04/24	0	0.00	7	29.16	29.30	-7	6,208	-0.11%
2020/04/23	3	28.73	15	28.85	28.55	-12	6,138	-0.20%
2020/04/22	20	28.39	2	28.83	28.80	18	6,075	0.30%
2020/04/21	7	28.71	0	0.00	28.60	7	6,050	0.12%
2020/04/20	0	0.00	1	29.15	29.30	-1	5,994	-0.02%
2020/04/17	5	29.00	37	29.75	29.00	-32	5,936	-0.54%
2020/04/16	48	29.64	64	29.23	29.25	-16	5,879	-0.27%
2020/04/15	78	29.62	11	29.43	29.60	67	5,868	1.14%
2020/04/14	0	0.00	1	28.25	28.55	-1	5,710	-0.02%
2020/04/13	2	28.03	0	0.00	27.90	2	5,703	0.04%
2020/04/10	4	28.53	3	28.48	28.45	1	5,665	0.02%
2020/04/09	3	28.92	4	28.53	29.25	-1	5,567	-0.02%
2020/04/08	0	0.00	9	27.99	28.35	-9	5,455	-0.16%
2020/04/07	1	27.65	3	27.38	27.55	-2	5,460	-0.04%
2020/04/06	2	26.48	1	26.70	26.75	1	5,338	0.02%
2020/04/01	0	26.95	2	26.83	26.95	-2	5,322	-0.04%
2020/03/31	2	26.78	0	0.00	26.60	2	5,317	0.04%
2020/03/27	3	26.52	1	27.20	26.15	2	5,279	0.04%
2020/03/26	1	26.60	1	26.65	26.60	0	5,191	0.00%
2020/03/25	6	26.93	9	26.72	26.55	-3	5,159	-0.06%
2020/03/24	6	26.00	3	26.15	25.80	3	5,009	0.06%
2020/03/23	3	25.25	0	0.00	25.20	3	4,975	0.06%
2020/03/20	3	25.95	13	25.28	25.95	-10	5,061	-0.20%
2020/03/19	4	23.56	1	23.85	24.30	3	4,986	0.06%
2020/03/18	1	25.75	0	0.00	25.00	1	4,972	0.02%
2020/03/17	11	25.04	6	25.56	25.45	5	4,949	0.10%
2020/03/16	12	25.86	1	27.15	25.50	11	4,935	0.22%
2020/03/13	10	26.07	24	26.13	26.95	-14	4,851	-0.29%
2020/03/12	2	28.53	2	28.68	28.10	0	4,697	0.00%
2020/03/11	30	30.87	3	30.87	29.80	27	4,571	0.59%
2020/03/10	67	31.11	70.9	30.56	32.50	-3.9	4,266	-0.09%
2020/03/09	5	30.86	1	31.20	30.70	4	4,076	0.10%
2020/03/06	26	30.30	46	30.27	30.55	-20	3,927	-0.51%
2020/03/05	0	30.10	0	0.00	30.10	0	3,952	0.00%
2020/03/04	1	29.35	0	0.00	29.40	1	4,006	0.03%
2020/03/03	0	0.00	5	29.95	30.00	-5	4,069	-0.12%
2020/03/02	1	29.00	1.2	29.07	29.15	-0.2	4,070	-0.01%
2020/02/27	1	29.45	1	29.30	29.45	0	4,078	0.00%
2020/02/24	30	30.93	10	31.00	31.00	20	4,323	0.46%
2020/02/18	1	31.30	0	0.00	31.25	1	4,850	0.02%
2020/02/17	1.3	30.79	7	30.85	30.75	-5.7	5,074	-0.11%
2020/02/12	2	30.70	0	0.00	30.75	2	6,180	0.03%
2020/02/11	0	0.00	2	30.30	30.75	-2	7,164	-0.03%
2020/02/07	0	0.00	1	30.20	30.00	-1	7,673	-0.01%
2020/02/06	2	30.05	0.1	30.60	30.60	1.9	7,685	0.02%
2020/02/04	10.2	29.35	0	0.00	29.55	10.2	7,664	0.13%
2020/02/03	1.1	28.08	1	28.45	28.90	0.1	7,674	0.00%
2020/01/30	2	31.35	30	30.13	29.95	-28	7,627	-0.37%
2020/01/20	2	33.48	0	0.00	33.25	2	7,551	0.03%
2020/01/17	1	33.90	0	0.00	33.85	1	7,551	0.01%
2020/01/14	0.1	34.05	0	0.00	34.15	0.1	7,714	0.00%
2020/01/13	1	34.15	0	0.00	34.15	1	7,759	0.01%
2020/01/08	7	32.75	0	0.00	32.60	7	7,834	0.09%
2019/12/26	0.1	34.30	0	0.00	34.40	0.1	7,974	0.00%
2019/12/24	5	35.00	0	0.00	34.60	5	8,197	0.06%
2019/12/23	0	0.00	1	35.30	35.20	-1	8,229	-0.01%
2019/12/19	0	0.00	6	35.53	35.55	-6	8,291	-0.07%
2019/12/18	0	0.00	0.8	35.75	35.90	-0.8	8,293	-0.01%
2019/12/13	10	35.70	12	35.59	35.30	-2	8,241	-0.02%
2019/12/12	0	0.00	1.1	35.47	35.85	-1.1	8,124	-0.01%
2019/12/11	8.2	35.52	1	35.65	35.45	7.2	8,152	0.09%
2019/12/10	3	35.18	0	0.00	35.15	3	8,208	0.04%
2019/12/09	7	35.15	1	35.20	35.15	6	8,308	0.07%
2019/12/06	40	34.94	28	34.93	34.85	12	8,344	0.14%
2019/12/05	1	34.90	0	0.00	35.20	1	8,441	0.01%
2019/12/04	8	35.14	6.1	35.07	35.05	1.9	8,507	0.02%
2019/12/03	1	33.80	1	34.55	34.20	0	8,557	0.00%
2019/12/02	1	33.90	3	33.50	34.00	-2	8,711	-0.02%
2019/11/29	3	34.42	9	34.48	34.25	-6	8,695	-0.07%
2019/11/28	11	35.61	52	35.44	35.20	-41	8,632	-0.47%
2019/11/27	57.1	35.68	0	0.00	35.45	57.1	8,629	0.66%
2019/11/25	36	35.50	0	0.00	35.65	36	8,679	0.41%
2019/11/22	3	35.20	10.5	35.21	35.15	-7.5	8,752	-0.09%
2019/11/21	56	35.66	50	35.65	36.00	6	8,769	0.07%
2019/11/20	0	0.00	56	37.00	36.95	-56	8,683	-0.64%
2019/11/19	54	37.07	0	0.00	37.10	54	8,699	0.62%
2019/11/18	0	0.00	9.1	36.49	36.75	-9.1	8,677	-0.10%
2019/11/15	43	37.70	37	37.35	36.25	6	8,639	0.07%
2019/11/14	4.3	36.76	7.7	37.10	36.70	-3.4	8,431	-0.04%
2019/11/13	6	38.26	0.7	37.60	37.80	5.3	8,297	0.06%
2019/11/12	94	37.57	88	37.67	38.00	6	8,142	0.07%
2019/11/11	113	36.29	137	36.15	35.95	-24	7,823	-0.31%	大買/大賣/
2019/11/08	389	34.72	389	34.87	35.80	0	7,792	0.00%	大買/大賣/
2019/11/07	808	32.36	837.8	32.49	33.40	-29.8	7,242	-0.41%	大買/大賣/
2019/11/04	0.5	30.65	0	0.00	30.80	0.5	7,415	0.01%
2019/11/01	0	0.00	1	29.75	30.55	-1	7,566	-0.01%
2019/10/31	6	30.21	0	0.00	30.20	6	7,695	0.08%
2019/10/29	6	30.76	0	0.00	30.30	6	7,851	0.08%
2019/10/28	5	30.91	0	0.00	30.70	5	7,960	0.06%
2019/10/25	2	31.30	0	0.00	31.20	2	8,022	0.02%
2019/10/24	1	31.55	0	0.00	31.70	1	8,071	0.01%
2019/10/23	1	31.40	0	0.00	31.45	1	8,127	0.01%
2019/10/22	1	30.75	0	0.00	30.75	1	8,168	0.01%
2019/10/18	1	31.05	0	0.00	31.75	1	8,207	0.01%
2019/10/17	0	0.00	1	31.45	31.45	-1	8,213	-0.01%
2019/10/16	0.1	30.55	0	0.00	30.80	0.1	8,214	0.00%
2019/10/15	5	31.05	0	0.00	30.65	5	8,252	0.06%
2019/10/14	1	31.90	2	32.50	31.90	-1	8,173	-0.01%
2019/10/09	2	32.13	0	0.00	32.30	2	8,148	0.02%
2019/10/08	1	32.45	0	0.00	32.70	1	8,159	0.01%
2019/10/07	1	32.05	2	32.48	32.40	-1	8,202	-0.01%
2019/10/04	0	0.00	1	32.40	32.30	-1	8,180	-0.01%
2019/10/03	1	32.45	0.1	32.45	32.45	0.9	8,173	0.01%
2019/10/02	0	0.00	3	32.45	32.95	-3	8,198	-0.04%
2019/10/01	3	32.10	3	32.57	32.95	0	8,163	0.00%
2019/09/27	18	31.95	1	31.80	31.55	17	8,072	0.21%
2019/09/26	0	0.00	3.2	33.45	33.45	-3.2	7,933	-0.04%
2019/09/25	3	33.30	1	33.25	33.20	2	7,902	0.03%
2019/09/24	0	0.00	1	33.50	33.20	-1	7,911	-0.01%
2019/09/23	0	0.00	1	33.60	33.45	-1	7,902	-0.01%
2019/09/20	0	0.00	10	33.16	33.40	-10	7,900	-0.13%
2019/09/19	3	32.85	0	0.00	33.10	3	7,870	0.04%
2019/09/18	1	33.15	0	0.00	33.30	1	7,826	0.01%
2019/09/17	0.1	32.65	2	32.90	32.80	-1.9	7,767	-0.02%
2019/09/16	3	33.68	4	33.40	33.40	-1	7,735	-0.01%
2019/09/12	1	34.00	12.7	33.72	34.00	-11.7	7,669	-0.15%
2019/09/11	5	33.23	2	33.20	33.45	3	7,566	0.04%
2019/09/09	160	33.50	184.8	33.52	32.65	-24.8	7,367	-0.34%	大買/大賣/
2019/09/06	19	32.90	2	32.73	32.90	17	7,200	0.24%
2019/09/05	3	32.45	20	32.49	32.50	-17	7,044	-0.24%
2019/09/04	4	31.64	18	31.88	32.15	-14	6,853	-0.20%
2019/09/03	6	31.39	8	31.17	31.20	-2	6,666	-0.03%
2019/09/02	1	31.10	3	31.23	31.20	-2	6,637	-0.03%
2019/08/30	4	30.85	13	30.98	30.80	-9	6,613	-0.14%
2019/08/29	43	30.35	80	30.59	30.70	-37	6,570	-0.56%
2019/08/28	3.1	30.32	0	0.00	30.10	3.1	6,521	0.05%
2019/08/27	1	30.70	2	30.88	30.70	-1	6,492	-0.02%
2019/08/26	1	29.65	1	30.15	30.25	0	6,376	0.00%
2019/08/23	4	30.11	0	0.00	30.00	4	6,289	0.06%
2019/08/22	0	0.00	6	30.39	30.55	-6	6,232	-0.10%
2019/08/21	11	30.63	2	30.65	30.55	9	6,268	0.14%
2019/08/20	5	30.57	2	30.65	30.60	3	6,373	0.05%
2019/08/19	3	30.15	0	0.00	30.15	3	6,273	0.05%
2019/08/16	4	29.94	32	29.86	29.60	-28	6,315	-0.44%
2019/08/15	7	28.99	4	28.86	29.40	3	6,208	0.05%
2019/08/14	17	29.21	9	29.92	29.10	8	6,132	0.13%
2019/08/13	30	30.15	6	30.09	29.60	24	6,004	0.40%
2019/08/12	458	30.77	474	30.93	31.50	-16	5,745	-0.28%	大買/大賣/
2019/08/08	7	28.77	29	28.43	28.95	-22	5,320	-0.41%
2019/08/07	21	28.37	84	28.17	27.70	-63	5,099	-1.24%
2019/08/06	57	28.03	55.2	28.32	28.25	1.8	4,788	0.04%
2019/08/05	0	0.00	33	28.59	28.45	-33	4,690	-0.70%
2019/08/02	7.3	27.81	0	0.00	27.80	7.3	4,576	0.16%
2019/08/01	4	28.41	2	28.60	28.80	2	4,498	0.04%
2019/07/31	0	0.00	5	29.04	28.65	-5	4,485	-0.11%
2019/07/30	11	28.38	3	28.45	28.20	8	4,404	0.18%
2019/07/29	3	28.52	3	28.73	28.65	0	4,356	0.00%
2019/07/26	1	27.85	2	28.15	28.20	-1	4,290	-0.02%
2019/07/25	11	27.84	2	27.85	28.05	9	4,201	0.21%
2019/07/24	0	0.00	6	27.48	27.55	-6	4,103	-0.15%
2019/07/23	8	26.88	4	26.90	26.95	4	4,053	0.10%
2019/07/22	0	0.00	4	26.54	26.65	-4	3,997	-0.10%
2019/07/19	5	26.25	2	26.35	26.05	3	3,961	0.08%
2019/07/18	0	0.00	7.4	25.92	26.10	-7.4	3,956	-0.19%
2019/07/17	0	0.00	1	26.15	25.90	-1	3,955	-0.03%
2019/07/16	1	25.50	1	25.75	25.70	0	3,920	0.00%
2019/07/15	2	25.05	0	0.00	25.25	2	3,895	0.05%
2019/07/12	0	0.00	1	25.35	25.30	-1	3,958	-0.03%
2019/07/11	0	0.00	34	24.99	25.55	-34	3,970	-0.86%
2019/07/10	50	25.00	23	24.96	25.00	27	3,965	0.68%
2019/07/09	0	0.00	50	24.93	24.85	-50	4,023	-1.24%
2019/07/08	50	24.72	2	24.90	24.90	48	4,155	1.16%
2019/07/05	1	24.45	0	0.00	24.45	1	4,362	0.02%
2019/07/04	3	24.62	0	0.00	24.55	3	4,529	0.07%
2019/07/02	0	0.00	7	24.60	24.70	-7	5,103	-0.14%
2019/07/01	0	0.00	3	24.50	24.50	-3	5,257	-0.06%
2019/06/26	1	24.00	0	0.00	23.90	1	5,414	0.02%
2019/06/25	1	24.00	0	0.00	23.85	1	5,463	0.02%
2019/06/24	0.2	24.20	0	0.00	24.25	0.2	5,501	0.00%
2019/06/20	0.2	24.15	6	24.15	24.15	-5.8	5,828	-0.10%
2019/06/19	3	23.92	7	23.79	23.95	-4	6,047	-0.07%
2019/06/18	2	23.40	0	0.00	23.40	2	6,351	0.03%
2019/06/17	3	23.48	0	0.00	23.45	3	6,867	0.04%
2019/06/14	1	23.55	3	23.55	23.55	-2	7,132	-0.03%
2019/06/13	1	23.75	6	23.60	23.55	-5	7,190	-0.07%
2019/06/12	1	23.85	3	23.60	23.75	-2	7,272	-0.03%
2019/06/10	7	23.58	0	0.00	23.65	7	7,424	0.09%
2019/06/06	8	23.76	0	0.00	23.35	8	7,564	0.11%
2019/06/05	5	24.35	0	0.00	24.35	5	7,642	0.07%
2019/06/04	1.2	23.81	11	23.73	23.80	-9.8	8,110	-0.12%
2019/06/03	10	23.10	1	23.00	23.50	9	8,206	0.11%
2019/05/31	2	23.05	3	23.08	23.30	-1	8,267	-0.01%
2019/05/30	0	0.00	12	22.71	22.65	-12	8,407	-0.14%
2019/05/29	13	22.47	1	22.60	22.35	12	8,489	0.14%
2019/05/28	1	22.20	5	22.40	22.80	-4	8,484	-0.05%
2019/05/27	18	22.61	0	0.00	22.35	18	8,381	0.21%
2019/05/24	0	0.00	2	23.80	23.50	-2	8,241	-0.02%
2019/05/23	10	23.68	0	0.00	23.40	10	8,245	0.12%
2019/05/22	0	0.00	1	24.55	24.55	-1	8,131	-0.01%
2019/05/21	2	24.28	0	0.00	24.15	2	8,123	0.02%
2019/05/20	3	24.57	1	24.25	24.20	2	8,099	0.02%
2019/05/17	1	26.25	0	0.00	24.90	1	8,034	0.01%
2019/05/16	0.8	26.10	0	0.00	26.10	0.8	7,976	0.01%
2019/05/15	0	0.00	3	26.20	26.40	-3	7,973	-0.04%
2019/05/14	20	25.70	20	25.75	26.00	0	8,024	0.00%
2019/05/13	1	25.45	0	0.00	25.20	1	7,985	0.01%
2019/05/10	2	25.95	1	25.85	25.95	1	7,966	0.01%
2019/05/09	4	26.15	1	26.00	25.95	3	7,945	0.04%
2019/05/08	1	26.50	2	26.60	26.45	-1	7,903	-0.01%
2019/05/07	1	26.50	2	26.90	26.95	-1	7,867	-0.01%
2019/05/06	7	26.38	0	0.00	26.20	7	7,826	0.09%
2019/05/03	2	27.10	1	27.35	27.35	1	7,787	0.01%
2019/04/30	1	26.45	0.8	26.85	26.90	0.2	7,734	0.00%
2019/04/29	2.2	26.35	2	26.55	26.70	0.2	7,722	0.00%
2019/04/25	0	0.00	1	27.25	27.15	-1	7,644	-0.01%
2019/04/24	0	0.00	1	27.25	26.85	-1	7,630	-0.01%
2019/04/23	7	26.84	0	0.00	27.35	7	7,597	0.09%
2019/04/22	1	27.15	1	27.70	27.10	0	7,548	0.00%
2019/04/19	1	27.00	11	27.50	27.55	-10	7,499	-0.13%
2019/04/18	10	27.20	1	27.40	26.70	9	7,487	0.12%
2019/04/17	14	27.30	0	0.00	27.40	14	7,426	0.19%
2019/04/16	3	27.60	0	0.00	27.60	3	7,380	0.04%
2019/04/15	0	0.00	2	27.30	27.75	-2	7,365	-0.03%
2019/04/12	4	27.76	20	27.65	27.45	-16	7,359	-0.22%
2019/04/11	10	28.46	3	28.55	28.30	7	7,239	0.10%
2019/04/10	90	28.97	26.1	28.79	29.20	63.9	7,017	0.91%
2019/04/09	19	28.75	87	29.03	29.05	-68	6,887	-0.99%
2019/04/08	93	28.31	11	28.35	27.90	82	6,616	1.24%
2019/04/03	10	27.18	8	27.36	27.20	2	6,382	0.03%
2019/04/02	0	0.00	8	26.89	26.70	-8	6,251	-0.13%
2019/04/01	0	0.00	5	26.82	26.90	-5	6,185	-0.08%
2019/03/28	0	0.00	1	26.20	26.10	-1	6,048	-0.02%
2019/03/26	35	27.51	32	27.44	26.60	3	6,024	0.05%
2019/03/25	38	27.02	94	26.97	26.95	-56	5,894	-0.95%
2019/03/22	67	26.98	51	27.02	26.95	16	5,890	0.27%
2019/03/21	11.2	27.20	2	27.00	26.95	9.2	5,757	0.16%
2019/03/20	8	26.19	24	26.22	26.45	-16	5,487	-0.29%
2019/03/19	37	25.05	26	25.10	25.20	11	5,169	0.21%
2019/03/18	1	24.20	0	0.00	24.50	1	4,987	0.02%
2019/03/15	6	24.23	2	24.40	24.30	4	4,960	0.08%
2019/03/14	7	23.96	0	0.00	23.90	7	4,976	0.14%
2019/03/13	7	24.11	4	24.23	24.10	3	4,987	0.06%
2019/03/12	13	24.37	3	24.30	24.20	10	5,001	0.20%
2019/03/11	0	0.00	8	24.55	24.55	-8	4,931	-0.16%
2019/03/08	31	24.53	7	24.48	24.60	24	5,016	0.48%
2019/03/07	0	0.00	24	26.47	26.70	-24	4,585	-0.52%
2019/03/06	3.5	26.23	1	26.15	25.90	2.5	4,513	0.05%
2019/03/05	37	26.52	46	26.70	25.95	-9	4,473	-0.20%
2019/03/04	0	0.00	3	25.97	26.15	-3	4,406	-0.07%
2019/02/27	10	25.22	0	0.00	25.55	10	4,320	0.23%
2019/02/26	3	25.52	0	0.00	25.50	3	4,380	0.07%
2019/02/20	1	25.80	0	0.00	25.40	1	4,740	0.02%
2019/02/18	0	0.00	3	25.70	25.75	-3	4,899	-0.06%
2019/02/15	0	0.00	16	25.35	25.40	-16	4,952	-0.32%
2019/02/14	1	25.55	20	25.45	25.50	-19	5,080	-0.37%
2019/02/13	1	25.60	4	26.03	25.70	-3	5,207	-0.06%
2019/02/11	4	24.98	0	0.00	25.05	4	5,421	0.07%
2019/01/24	2	25.35	0	0.00	25.10	2	6,015	0.03%
2019/01/23	9	24.95	0	0.00	24.95	9	6,037	0.15%
2019/01/21	4	24.73	2	24.88	24.65	2	6,294	0.03%
2019/01/18	1	24.90	0	0.00	24.90	1	6,485	0.02%
2019/01/17	0	0.00	1	24.90	24.75	-1	6,663	-0.02%
2019/01/16	0	0.00	3	24.87	24.80	-3	6,763	-0.04%
2019/01/14	1	24.50	0	0.00	24.30	1	6,976	0.01%
2019/01/11	2	24.30	0	0.00	24.40	2	7,153	0.03%
2019/01/10	3	24.43	0	0.00	24.05	3	7,215	0.04%
2019/01/08	1	24.60	0	0.00	24.85	1	7,352	0.01%
2019/01/07	3	24.83	0	0.00	24.60	3	7,500	0.04%
2019/01/04	1	24.55	9	24.59	25.20	-8	7,669	-0.10%
2019/01/03	1	26.20	0.7	25.85	25.85	0.3	7,769	0.00%
2019/01/02	3	26.30	0	0.00	26.30	3	7,808	0.04%
2018/12/28	0	0.00	4	25.76	26.10	-4	7,853	-0.05%
2018/12/27	5	25.50	0	0.00	25.50	5	7,899	0.06%
2018/12/26	1	25.05	0	0.00	25.10	1	8,017	0.01%
2018/12/25	7	25.55	1	25.30	25.55	6	8,178	0.07%
2018/12/22	4	25.58	0	0.00	25.70	4	8,510	0.05%
2018/12/21	2.2	25.75	0	0.00	26.25	2.2	8,660	0.02%
2018/12/20	7	25.91	0	0.00	25.70	7	8,950	0.08%
2018/12/19	2	26.15	2	26.50	26.30	0	9,065	0.00%
2018/12/18	5	26.00	1	26.55	26.10	4	9,068	0.04%
2018/12/17	15	26.79	1	26.95	26.30	14	9,002	0.16%
2018/12/14	3.1	27.12	11	27.23	27.05	-7.9	8,877	-0.09%
2018/12/12	31	28.55	39.2	28.56	28.30	-8.2	8,790	-0.09%
2018/12/11	0	0.00	7.7	27.43	27.75	-7.7	8,667	-0.09%
2018/12/10	11	27.20	3	27.20	27.50	8	8,747	0.09%
2018/12/07	61	28.08	60	28.11	27.30	1	8,732	0.01%
2018/12/06	19	27.30	9	27.20	27.60	10	8,638	0.12%
2018/12/05	12	27.67	51	27.72	27.45	-39	8,530	-0.46%
2018/12/04	41	28.15	5	27.60	28.20	36	8,440	0.43%
2018/12/03	81.2	28.46	67	28.48	28.05	14.2	8,336	0.17%
2018/11/30	0.7	26.90	33	27.07	27.30	-32.3	8,115	-0.40%
2018/11/29	1	27.10	1	27.05	26.70	0	8,013	0.00%
2018/11/27	30.5	26.88	5	26.77	26.85	25.5	7,892	0.32%
2018/11/26	0	0.00	2	25.95	25.80	-2	7,782	-0.03%
2018/11/23	8	25.73	0	0.00	25.70	8	7,765	0.10%
2018/11/22	0	0.00	1	26.15	26.20	-1	7,691	-0.01%
2018/11/20	2	26.88	2	27.28	26.55	0	7,541	0.00%
2018/11/19	1.2	26.95	10	26.87	26.75	-8.8	7,343	-0.12%
2018/11/16	14	26.96	82	27.31	26.20	-68	7,267	-0.94%
2018/11/15	90	26.87	37	26.72	26.90	53	7,149	0.74%
2018/11/14	1.8	26.80	5	26.70	26.70	-3.2	7,168	-0.05%
2018/11/13	164	27.21	192	27.13	27.20	-28	7,135	-0.39%	大買/大賣/
2018/11/12	13	26.55	15	26.93	26.80	-2	7,010	-0.03%
2018/11/09	1	25.95	29	25.86	26.15	-28	6,859	-0.41%
2018/11/08	27	26.09	5	25.97	25.80	22	6,755	0.33%
2018/11/07	2	25.18	8.3	25.44	25.40	-6.3	6,632	-0.10%
2018/11/06	7	25.66	4.8	25.24	25.25	2.2	6,595	0.03%
2018/11/05	100	25.07	114	24.94	25.10	-14	6,425	-0.22%	大賣/
2018/11/02	160	24.68	157	24.55	24.60	3	6,305	0.05%	大買/大賣/
2018/11/01	1	23.25	5	23.16	23.45	-4	6,071	-0.07%
2018/10/31	2.5	21.13	0.5	21.35	21.35	2	5,914	0.03%
2018/10/30	8	20.63	10	20.80	20.20	-2	5,841	-0.03%
2018/10/29	2.1	22.98	1	23.15	22.35	1.1	5,637	0.02%
2018/10/26	4.8	23.32	8.8	23.12	23.35	-4	5,586	-0.07%
2018/10/17	0	0.00	61	23.42	23.50	-61	5,384	-1.13%
2018/10/16	0	0.00	11	23.43	22.85	-11	5,212	-0.21%
2018/10/15	2	24.03	2	23.90	23.60	0	5,116	0.00%
2018/10/12	2	23.53	0	0.00	23.50	2	5,047	0.04%
2018/10/11	20	22.35	13	22.16	22.50	7	4,911	0.14%
2018/10/09	25	23.45	0	0.00	23.60	25	4,725	0.53%
2018/10/08	21	23.05	51	23.00	23.25	-30	4,622	-0.65%
2018/10/05	31	22.67	4	23.04	22.60	27	4,572	0.59%
2018/10/04	2	24.20	11	24.00	24.10	-9	4,445	-0.20%
2018/10/03	2	24.20	4	24.01	24.25	-2	4,271	-0.05%
2018/10/02	164	24.19	165	24.28	23.65	-1	4,050	-0.02%	大買/大賣/
2018/10/01	10	23.90	3	23.88	23.80	7	3,895	0.18%
2018/09/28	11	23.70	0	0.00	23.65	11	3,853	0.29%
2018/09/27	1	23.25	9	23.34	23.50	-8	3,837	-0.21%
2018/09/26	17	23.71	14	23.90	23.45	3	3,783	0.08%
2018/09/25	2	23.75	9	23.77	23.90	-7	3,659	-0.19%
2018/09/21	7	23.19	50	23.23	23.40	-43	3,469	-1.24%
2018/09/20	2	23.15	4	22.91	22.85	-2	3,252	-0.06%
2018/09/19	10	22.85	21	22.79	22.85	-11	3,122	-0.35%
2018/09/18	7	22.49	11	22.72	22.60	-4	3,030	-0.13%
2018/09/17	4	21.40	8	21.46	21.90	-4	2,783	-0.14%
2018/09/14	0	0.00	4	20.51	20.35	-4	2,841	-0.14%
2018/09/13	2	20.05	1	20.10	20.05	1	3,146	0.03%
2018/09/12	2	20.05	0	0.00	20.00	2	3,180	0.06%
2018/09/11	0	0.00	1	20.20	20.40	-1	3,205	-0.03%
2018/09/10	0	0.00	11	20.08	20.15	-11	3,271	-0.34%
2018/09/07	6	21.03	3	21.00	20.85	3	3,315	0.09%
2018/09/06	15	21.86	2	21.70	21.60	13	3,284	0.40%
2018/09/05	0	0.00	1	21.15	21.15	-1	3,148	-0.03%
2018/09/04	4	21.08	2	21.05	21.05	2	3,237	0.06%
2018/09/03	0	0.00	3	20.95	20.90	-3	3,288	-0.09%
2018/08/30	1	21.15	0	0.00	21.15	1	3,427	0.03%
2018/08/29	1	21.30	0	0.00	21.15	1	3,491	0.03%
2018/08/28	1	21.20	0	0.00	21.15	1	3,630	0.03%
2018/08/27	0	0.00	1	21.15	21.15	-1	3,661	-0.03%
2018/08/24	0	0.00	5	21.10	21.15	-5	3,678	-0.14%
2018/08/23	1	21.15	0	0.00	21.15	1	3,747	0.03%
2018/08/22	1	21.15	0	0.00	21.20	1	3,816	0.03%
2018/08/20	4	21.00	10	21.00	20.95	-6	3,938	-0.15%
2018/08/16	7	21.15	0	0.00	21.25	7	4,048	0.17%
2018/08/15	4	21.66	0	0.00	21.40	4	4,052	0.10%
2018/08/14	2	21.95	0	0.00	21.85	2	4,217	0.05%
2018/08/13	3	22.13	32	22.29	21.75	-29	4,299	-0.67%
2018/08/10	34	22.79	0	0.00	22.60	34	4,250	0.80%
2018/08/08	0	0.00	35	23.30	23.25	-35	4,258	-0.82%
2018/08/07	20	23.18	1	23.25	23.25	19	4,288	0.44%
2018/08/06	22	23.08	1	23.30	23.00	21	4,307	0.49%
2018/08/03	1	22.50	9	22.71	22.70	-8	4,332	-0.18%
2018/08/02	1	22.15	1	22.20	22.15	0	4,343	0.00%
2018/07/30	5	22.30	0	0.00	22.30	5	4,792	0.10%
2018/07/26	0	0.00	1	22.30	22.30	-1	4,850	-0.02%
2018/07/25	0	0.00	1	22.50	22.30	-1	4,908	-0.02%
2018/07/24	3	22.23	0	0.00	22.30	3	4,953	0.06%
2018/07/19	1	22.75	9	22.88	22.75	-8	5,139	-0.16%
2018/07/18	2	22.40	0	0.00	22.40	2	5,194	0.04%
2018/07/17	1	22.45	0	0.00	22.40	1	5,236	0.02%
2018/07/16	1	22.35	4	22.45	22.40	-3	5,306	-0.06%
2018/07/12	1	22.40	2	22.53	22.35	-1	5,446	-0.02%
2018/07/09	1	21.65	6	21.80	21.65	-5	5,525	-0.09%
2018/07/06	6	21.13	0	0.00	21.30	6	5,541	0.11%
2018/07/05	5	21.54	7	21.81	21.30	-2	5,561	-0.04%
2018/07/04	1	22.35	0	0.00	22.15	1	5,542	0.02%
2018/07/03	5	22.86	8	23.25	22.55	-3	5,535	-0.05%
2018/07/02	12	23.13	1	23.10	23.10	11	5,542	0.20%
2018/06/29	1	23.40	5	23.35	23.05	-4	5,572	-0.07%
2018/06/28	3	23.12	0	0.00	23.05	3	5,562	0.05%
2018/06/27	28	23.37	32	23.91	23.30	-4	5,630	-0.07%
2018/06/26	31	23.05	5	23.27	23.55	26	5,699	0.46%
2018/06/25	16	23.88	7	24.04	23.55	9	5,702	0.16%
2018/06/22	13	22.70	57	23.30	24.80	-44	5,558	-0.79%
2018/06/21	6	22.05	18	22.44	23.00	-12	5,293	-0.23%
2018/06/20	17	22.30	2	22.30	22.15	15	5,330	0.28%
2018/06/19	15	22.59	32	22.65	22.85	-17	5,356	-0.32%
2018/06/15	32	22.88	40	22.93	23.20	-8	5,359	-0.15%
2018/06/14	52	22.70	4	22.61	22.60	48	5,320	0.90%
2018/06/13	2	23.25	12	23.19	22.95	-10	5,431	-0.18%
2018/06/12	165	23.26	165	23.35	23.00	0	5,734	0.00%	大買/大賣/
2018/06/11	10	23.05	10	23.00	22.95	0	5,675	0.00%
2018/06/08	0	0.00	1	22.85	22.85	-1	5,676	-0.02%
2018/06/07	12	22.88	15	22.95	22.75	-3	5,763	-0.05%
2018/06/06	10	22.58	33	22.55	22.65	-23	5,743	-0.40%
2018/06/05	4	22.43	2	22.33	22.20	2	5,765	0.03%
2018/06/04	3	21.97	2	22.13	21.95	1	5,680	0.02%
2018/06/01	1	21.85	9	21.90	21.80	-8	5,661	-0.14%
2018/05/30	3	21.90	1	21.90	22.00	2	5,602	0.04%
2018/05/29	206	22.10	208	22.15	22.20	-2	5,563	-0.04%	大買/大賣/
2018/05/25	4	21.91	1	22.00	21.70	3	5,514	0.05%
2018/05/24	7	21.70	0	0.00	21.70	7	5,436	0.13%
2018/05/22	21	21.80	20	21.90	21.60	1	5,416	0.02%
2018/05/21	0	0.00	1	21.65	21.95	-1	5,258	-0.02%
2018/05/17	1	20.80	0	0.00	20.75	1	5,240	0.02%
2018/05/16	1	21.05	8	21.15	21.00	-7	5,247	-0.13%
2018/05/15	1	21.30	0	0.00	21.10	1	5,266	0.02%
2018/05/14	0	0.00	1	21.40	21.40	-1	5,442	-0.02%
2018/05/11	2	21.78	2	21.88	21.75	0	5,436	0.00%
2018/05/09	17	22.09	4.3	22.15	22.25	12.7	5,354	0.24%
2018/05/08	45	21.90	46	21.90	22.05	-1	5,160	-0.02%
2018/05/07	3	21.00	0	0.00	20.70	3	5,005	0.06%
2018/05/03	8	20.84	0	0.00	21.00	8	5,045	0.16%
2018/04/27	0	0.00	2	20.30	20.35	-2	5,081	-0.04%
2018/04/26	3	20.58	1	20.75	20.30	2	5,077	0.04%
2018/04/25	4	20.10	2	20.33	20.55	2	5,055	0.04%
2018/04/24	7	21.24	4	21.18	20.95	3	4,979	0.06%
2018/04/23	3	22.13	0	0.00	22.05	3	4,942	0.06%
2018/04/20	4	22.00	2	22.00	22.05	2	5,095	0.04%
2018/04/19	2	22.45	4	22.30	22.30	-2	5,031	-0.04%
2018/04/18	1	22.70	0	0.00	22.60	1	4,983	0.02%
2018/04/17	5	22.81	0	0.00	22.70	5	4,968	0.10%
2018/04/13	5	23.27	0	0.00	23.10	5	4,987	0.10%
2018/04/12	3	23.25	0	0.00	23.40	3	4,968	0.06%
2018/04/10	5	23.49	0	0.00	23.35	5	5,091	0.10%
2018/04/09	3	23.57	0	0.00	23.55	3	5,137	0.06%
2018/04/03	0	0.00	5	23.65	23.85	-5	5,145	-0.10%
2018/04/02	11	23.89	0	0.00	23.85	11	5,155	0.21%
2018/03/31	15	24.05	1	24.05	24.05	14	5,160	0.27%
2018/03/30	1	23.85	0	0.00	23.85	1	5,157	0.02%
2018/03/29	7	23.09	1	23.00	23.05	6	5,105	0.12%
2018/03/28	1	23.50	0	0.00	23.30	1	4,980	0.02%
2018/03/27	12	23.55	5	23.40	23.50	7	4,916	0.14%
2018/03/26	2	23.43	0	0.00	23.40	2	4,863	0.04%
2018/03/23	14	23.63	0	0.00	23.70	14	4,814	0.29%
2018/03/22	9	24.50	0	0.00	24.35	9	4,761	0.19%
2018/03/21	40.2	24.87	33	24.90	24.65	7.2	4,805	0.15%
2018/03/20	6	24.91	2	24.85	24.85	4	5,135	0.08%
2018/03/19	13	25.22	6	25.48	25.05	7	5,212	0.13%
2018/03/16	7	25.98	4	26.09	25.70	3	5,125	0.06%
2018/03/14	3	26.25	5	26.25	26.10	-2	5,124	-0.04%
2018/03/13	9	26.48	0	0.00	26.20	9	5,199	0.17%
2018/03/12	10	26.25	2	26.45	26.50	8	5,211	0.15%
2018/03/09	2	26.15	11	26.02	26.05	-9	5,250	-0.17%
2018/03/08	1	25.70	2	25.60	25.55	-1	5,441	-0.02%
2018/03/07	1	25.20	2	25.25	25.15	-1	5,552	-0.02%
2018/03/05	1.1	25.31	3	25.50	25.20	-1.9	6,189	-0.03%
2018/03/02	5	25.40	5	25.35	25.40	0	6,230	0.00%
2018/03/01	6	25.00	11	25.55	25.55	-5	6,259	-0.08%
2018/02/23	29	25.01	41	25.11	25.10	-12	6,483	-0.19%
2018/02/22	1	24.65	1	24.80	24.75	0	6,560	0.00%
2018/02/21	0	0.00	2	24.08	24.35	-2	6,604	-0.03%
2018/02/12	5	23.55	3	23.45	23.50	2	6,677	0.03%
2018/02/09	11	23.59	0	0.00	23.80	11	6,734	0.16%
2018/02/08	0	0.00	11	24.31	24.30	-11	6,911	-0.16%
2018/02/07	12	24.47	0	0.00	24.50	12	7,146	0.17%
2018/02/06	5	23.84	24	24.10	23.75	-19	7,212	-0.26%
2018/02/05	1	26.05	0	0.00	26.15	1	7,178	0.01%
2018/02/01	0	0.00	3	26.67	26.60	-3	7,511	-0.04%
2018/01/31	2	26.68	0	0.00	26.65	2	7,576	0.03%
2018/01/30	42	26.88	2	27.10	26.90	40	7,702	0.52%
2018/01/26	1	26.55	0	0.00	26.55	1	8,327	0.01%
2018/01/25	6	27.21	13	27.04	26.85	-7	8,491	-0.08%
2018/01/24	0	0.00	3	26.98	26.90	-3	8,492	-0.04%
2018/01/23	3	26.85	0	0.00	26.85	3	8,528	0.04%
2018/01/22	1	26.80	0	0.00	26.75	1	8,664	0.01%
2018/01/19	1	26.90	6	26.98	26.90	-5	8,949	-0.06%
2018/01/18	1	27.05	0	0.00	27.00	1	9,298	0.01%
2018/01/17	3	27.02	0	0.00	27.05	3	9,505	0.03%
2018/01/16	44	27.07	25	27.14	27.30	19	9,568	0.20%
2018/01/15	0.2	26.40	1	26.45	26.35	-0.8	9,558	-0.01%
2018/01/12	7	26.29	1	26.50	26.25	6	9,622	0.06%
2018/01/10	2	26.20	28	26.23	26.05	-26	9,769	-0.27%
2018/01/09	1	26.70	10	26.76	26.75	-9	9,912	-0.09%
2018/01/05	2	26.98	2	26.90	26.90	0	10,569	0.00%
2018/01/04	40	27.15	17	27.10	27.05	23	10,909	0.21%
2018/01/03	3	26.80	4	26.76	26.65	-1	11,278	-0.01%
2018/01/02	1	26.50	1	26.75	26.40	0	12,507	0.00%