南茂 (8150)-元大-新盛券商分點個股進出

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
43.45
漲跌
▲0.55
漲幅
+1.28%
成交量
3,259張
產業
上市半導體類股
957人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

南茂 (8150)籌碼相關－元大-新盛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-新盛券商分點個股進出
元大-新盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	0	0.00	8	43.42	43.45	-8	4,860	-0.16%
2024/05/13	6	42.89	0	0.00	42.90	6	4,828	0.12%
2024/05/10	10	43.86	0	0.00	43.40	10	4,785	0.21%
2024/05/09	1	45.10	0	0.00	45.20	1	4,670	0.02%
2024/05/08	0	0.00	1	45.80	45.50	-1	4,636	-0.02%
2024/05/07	1.1	45.11	0	0.00	45.60	1.1	4,603	0.02%
2024/05/06	2	45.33	10.2	45.79	45.40	-8.2	4,562	-0.18%
2024/05/03	0	0.00	1	47.00	45.50	-1	4,557	-0.02%
2024/05/02	1	46.25	0	0.00	46.40	1	4,532	0.02%
2024/04/29	1	46.95	10	46.85	47.00	-9	4,522	-0.20%
2024/04/25	1	46.60	0	0.00	46.20	1	4,678	0.02%
2024/04/24	2	46.70	0	0.00	47.30	2	4,678	0.04%
2024/04/23	0	0.00	20	45.03	45.85	-20	4,714	-0.42%
2024/04/19	0	0.00	2	45.60	45.65	-2	4,735	-0.04%
2024/04/12	0.4	48.80	0	0.00	48.70	0.4	4,891	0.01%
2024/04/10	0.2	48.80	1	49.00	48.75	-0.9	4,843	-0.02%
2024/04/09	1.2	48.52	2	48.65	48.85	-0.9	4,812	-0.02%
2024/04/08	0.2	48.85	2	48.65	48.65	-1.8	4,773	-0.04%
2024/04/03	3	49.07	1	49.25	49.25	2	4,736	0.04%
2024/04/02	0.1	49.50	0	0.00	49.25	0.1	4,707	0.00%
2024/04/01	2.5	49.48	1	49.40	49.35	1.4	4,709	0.03%
2024/03/29	0.5	49.68	1	49.10	50.00	-0.6	4,671	-0.01%
2024/03/28	0.2	51.52	65.2	51.95	51.00	-65	4,426	-1.47%
2024/03/27	0.4	49.49	7	50.46	50.70	-6.6	4,216	-0.16%
2024/03/26	0.1	49.70	0	0.00	48.40	0.1	4,105	0.00%
2024/03/25	5.3	49.17	2	50.00	49.95	3.3	4,057	0.08%
2024/03/22	4.5	50.88	20	50.70	50.90	-15.5	4,012	-0.39%
2024/03/21	3.4	50.50	28	50.57	51.00	-24.6	3,964	-0.62%
2024/03/20	0.5	51.20	81	50.83	50.10	-80.5	3,935	-2.05%
2024/03/19	3.2	49.51	6	49.72	49.75	-2.8	3,747	-0.07%
2024/03/18	0.1	48.20	6	48.44	48.65	-5.9	3,715	-0.16%
2024/03/15	0	0.00	4	47.50	47.65	-4	3,704	-0.11%
2024/03/14	2	47.00	2	47.45	47.55	0	3,703	0.00%
2024/03/13	2.1	48.40	25	48.45	48.50	-22.9	3,701	-0.62%
2024/03/12	0	0.00	80	47.72	48.10	-80	3,660	-2.19%
2024/03/11	0	0.00	440	47.41	46.90	-440	3,618	-12.16%	大賣/鉅額交易
2024/03/08	5	46.90	5.2	46.99	46.90	-0.2	3,605	-0.01%
2024/03/07	16	46.25	22	46.91	47.15	-6	3,582	-0.17%
2024/03/06	2	46.33	17	46.34	46.65	-15	3,501	-0.43%
2024/03/05	0	0.00	303	44.86	45.10	-303	3,439	-8.81%	大賣/鉅額交易
2024/03/04	0.2	45.00	9	45.37	45.10	-8.8	3,411	-0.26%
2024/03/01	5.2	44.04	1.3	44.37	43.95	3.9	3,303	0.12%
2024/02/29	3.2	44.04	0	0.00	44.10	3.2	3,258	0.10%
2024/02/27	0.1	43.60	2	43.35	43.65	-1.9	3,193	-0.06%
2024/02/26	1	43.15	0	0.00	43.45	1	3,173	0.03%
2024/02/23	0	0.00	14	43.35	43.25	-14	3,197	-0.44%
2024/02/22	0.4	43.73	13	43.85	44.00	-12.6	3,140	-0.40%
2024/02/21	0.2	43.25	3	43.30	43.15	-2.8	3,103	-0.09%
2024/02/20	0	0.00	13	43.62	43.50	-13	3,101	-0.42%
2024/02/19	0.4	43.37	0	0.00	43.60	0.4	3,098	0.01%
2024/02/16	0.2	43.50	8	43.24	43.50	-7.8	3,115	-0.25%
2024/02/15	0	0.00	12	43.64	43.65	-12	3,104	-0.39%
2024/02/01	0.2	42.40	0	0.00	42.25	0.2	3,111	0.00%
2024/01/31	0.2	42.65	0	0.00	42.80	0.2	3,169	0.00%
2024/01/30	0.3	42.53	0	0.00	42.70	0.3	3,222	0.01%
2024/01/26	2	42.50	0	0.00	42.60	2	3,572	0.06%
2024/01/24	3	43.35	3	43.22	43.15	0	3,620	0.00%
2024/01/22	0	0.00	1	44.25	43.95	-1	3,630	-0.03%
2024/01/19	0	0.00	8	43.83	43.70	-8	3,632	-0.22%
2024/01/17	0	0.00	2	42.85	43.00	-2	3,746	-0.05%
2024/01/15	1	43.00	2	43.38	43.20	-1	4,088	-0.02%
2024/01/12	10	43.21	5	43.40	42.80	5	4,073	0.12%
2024/01/11	1	43.45	6	42.73	43.50	-5	3,950	-0.13%
2024/01/10	3	42.00	1	41.75	41.85	2	3,866	0.05%
2024/01/08	3	41.05	0	0.00	41.15	3	3,859	0.08%
2024/01/05	40	41.70	0	0.00	41.40	40	3,859	1.04%
2024/01/04	80	42.00	0	0.00	42.10	80	3,845	2.08%
2023/12/28	2	43.40	0	0.00	43.00	2	3,814	0.05%
2023/12/27	10	43.33	6	43.41	43.70	4	3,799	0.11%
2023/12/26	5	43.07	1	43.05	43.10	4	3,769	0.11%
2023/12/22	2	42.53	0	0.00	42.45	2	3,743	0.05%
2023/12/21	0	0.00	1	42.55	42.45	-1	3,729	-0.03%
2023/12/20	1	42.10	4	42.00	42.45	-3	3,712	-0.08%
2023/12/19	203	43.20	3.6	42.76	42.90	199.4	3,654	5.46%	大買/鉅額交易
2023/12/18	2.2	44.20	2	44.13	43.70	0.2	3,609	0.00%
2023/12/15	1	43.30	3	44.15	43.10	-2	3,550	-0.06%
2023/12/14	6	43.53	5	43.35	43.35	1	3,466	0.03%
2023/12/11	2	42.45	0	0.00	42.40	2	3,319	0.06%
2023/12/08	50	42.38	5	42.38	42.45	45	3,282	1.37%
2023/12/06	230	41.60	0.2	41.80	41.70	229.8	3,211	7.16%	大買/鉅額交易
2023/12/05	620	41.79	1	41.70	41.85	619	3,206	19.30%	大買/鉅額交易
2023/12/04	0	0.00	5	41.95	42.00	-5	3,208	-0.16%
2023/12/01	0.2	41.20	4	41.15	41.10	-3.9	3,234	-0.12%
2023/11/30	3.2	40.75	2	40.60	40.80	1.2	3,201	0.04%
2023/11/29	3	40.25	6	40.33	40.35	-3	3,166	-0.09%
2023/11/22	4	39.91	0	0.00	39.85	4	3,338	0.12%
2023/11/21	0	0.00	2	39.50	39.50	-2	3,305	-0.06%
2023/11/17	0	0.00	2	38.65	38.70	-2	3,289	-0.06%
2023/11/16	1	38.40	0	0.00	38.45	1	3,273	0.03%
2023/11/15	1	38.40	1	38.45	38.60	0	3,264	0.00%
2023/11/13	1	38.15	2	38.10	38.15	-1	3,226	-0.03%
2023/11/10	1	37.75	1	38.05	37.75	0	3,212	0.00%
2023/11/08	3	37.33	3	37.52	37.35	0	3,149	0.00%
2023/11/03	9	39.02	0	0.00	37.95	9	2,995	0.30%
2023/11/02	1	41.60	0	0.00	42.05	1	2,742	0.04%
2023/10/31	0	40.95	1	41.00	40.95	-1	2,819	-0.04%
2023/10/30	0	0.00	1	40.70	40.65	-1	2,800	-0.04%
2023/10/27	1	41.30	3	41.03	40.90	-2	2,781	-0.07%
2023/10/26	4	41.28	81.5	41.43	41.45	-77.5	2,757	-2.81%
2023/10/25	7.3	42.93	7	42.64	42.00	0.3	2,710	0.01%
2023/10/24	14	41.99	20	41.96	42.15	-6	2,516	-0.24%
2023/10/23	7.7	41.42	13	41.43	41.40	-5.4	2,312	-0.23%
2023/10/20	0	0.00	1	39.85	39.85	-1	2,121	-0.05%
2023/10/19	1	39.60	0.3	39.50	39.55	0.7	2,097	0.03%
2023/10/18	2	38.80	0	0.00	39.95	2	2,111	0.09%
2023/10/17	0	0.00	4	39.41	39.00	-4	2,098	-0.19%
2023/10/16	1	38.70	0	0.00	38.70	1	2,101	0.05%
2023/10/13	0.3	39.10	0	0.00	39.05	0.3	2,128	0.01%
2023/10/12	0.2	38.44	0	0.00	38.50	0.2	2,120	0.01%
2023/10/06	1	37.95	0	0.00	38.00	1	2,131	0.05%
2023/10/04	2	37.38	0	0.00	37.50	2	2,157	0.09%
2023/09/26	2.1	37.79	0	0.00	37.55	2.1	2,294	0.09%
2023/09/21	0.2	38.40	5	38.80	38.30	-4.8	2,483	-0.19%
2023/09/20	1.3	38.86	0	0.00	39.05	1.3	2,552	0.05%
2023/09/19	1.3	39.29	0	0.00	39.20	1.3	2,594	0.05%
2023/09/15	5	39.22	0	0.00	39.20	5	2,641	0.19%
2023/09/13	0.2	39.30	0	0.00	38.95	0.2	2,713	0.01%
2023/09/11	1.1	39.00	0	0.00	39.00	1.1	2,770	0.04%
2023/09/08	7	39.72	6	39.68	39.60	1	2,798	0.04%
2023/09/07	13	40.35	11.5	40.25	40.35	1.5	2,809	0.05%
2023/09/06	0	0.00	10	39.83	40.00	-10	2,775	-0.36%
2023/09/05	2	38.55	9	38.63	38.80	-7	2,697	-0.26%
2023/09/04	6.3	38.69	6	38.45	38.70	0.3	2,707	0.01%
2023/09/01	2	38.35	6	38.30	38.50	-4	2,726	-0.15%
2023/08/31	0	0.00	0.8	38.08	38.35	-0.8	2,721	-0.03%
2023/08/30	8	37.73	0	0.00	37.90	8	2,726	0.29%
2023/08/29	1.5	38.50	1	38.50	37.75	0.5	2,723	0.02%
2023/08/28	10	37.37	1	37.60	37.95	9	2,689	0.33%
2023/08/24	82	37.23	1	37.25	36.90	81	2,618	3.09%
2023/08/23	0	0.00	32	37.10	37.00	-32	2,712	-1.18%
2023/08/21	0	0.00	1	36.70	36.60	-1	2,779	-0.04%
2023/08/18	0	0.00	1	36.40	36.30	-1	2,789	-0.04%
2023/08/17	0	0.00	14	35.66	35.85	-14	2,778	-0.50%
2023/08/16	2	35.83	0	0.00	35.75	2	2,766	0.07%
2023/08/15	1	36.25	0	0.00	36.45	1	2,753	0.04%
2023/08/11	2	36.85	3	36.90	37.05	-1	2,765	-0.04%
2023/08/10	0	0.00	2	36.85	36.70	-2	2,765	-0.07%
2023/08/09	1	37.00	1	37.10	36.90	0	2,743	0.00%
2023/08/07	0	0.00	30	37.29	37.35	-30	2,714	-1.11%
2023/08/04	2	36.43	2	36.30	36.30	0	2,659	0.00%
2023/08/02	2	35.55	16	35.70	35.70	-14	2,606	-0.54%
2023/07/31	2	35.88	0	0.00	35.75	2	2,669	0.07%
2023/07/28	1	36.05	11	36.05	36.10	-10	2,641	-0.38%
2023/07/27	1	35.55	1	35.40	35.75	0	2,642	0.00%
2023/07/26	0	0.00	1	35.30	35.20	-1	2,635	-0.04%
2023/07/21	1	36.05	3	35.40	36.00	-2	2,661	-0.08%
2023/07/20	9	35.68	0	0.00	35.70	9	2,652	0.34%
2023/07/18	1	36.15	0	0.00	36.00	1	2,620	0.04%
2023/07/17	7	35.51	8	35.80	35.75	-1	2,592	-0.04%
2023/07/14	4	35.15	0	0.00	35.45	4	2,609	0.15%
2023/07/13	0	0.00	2	34.73	34.60	-2	2,607	-0.08%
2023/07/12	1	34.90	0	0.00	34.80	1	2,593	0.04%
2023/07/11	1	35.10	0	0.00	35.10	1	2,604	0.04%
2023/07/10	1	35.00	1	34.70	34.70	0	2,638	0.00%
2023/07/07	4	35.45	3	35.50	35.25	1	2,650	0.04%
2023/07/06	0	0.00	2	36.15	36.10	-2	2,648	-0.08%
2023/07/04	1	35.90	4	36.03	35.70	-3	2,677	-0.11%
2023/07/03	7	35.77	0	0.00	35.60	7	2,706	0.26%
2023/06/30	6	36.56	0	0.00	36.50	6	2,701	0.22%
2023/06/29	5	36.88	0	0.00	36.35	5	2,720	0.18%
2023/06/28	10	39.12	0	0.00	38.95	10	2,620	0.38%
2023/06/27	3	39.30	0	0.00	39.15	3	2,536	0.12%
2023/06/26	0	0.00	12	39.73	39.70	-12	2,484	-0.48%
2023/06/19	3	38.97	0	0.00	38.75	3	2,383	0.13%
2023/06/15	5	39.06	0.4	38.95	39.00	4.6	2,320	0.20%
2023/06/14	24	39.56	0	40.00	39.35	24	2,306	1.04%
2023/06/13	8.2	39.92	1	40.00	39.80	7.2	2,278	0.32%
2023/06/12	0	0.00	18	40.45	40.30	-18	2,251	-0.80%
2023/06/09	32	39.96	0	0.00	40.05	32	2,239	1.43%
2023/06/08	3	40.77	10	40.68	40.70	-7	2,223	-0.31%
2023/06/07	2	40.80	10	40.80	40.85	-8	2,230	-0.36%
2023/06/06	0	0.00	1	40.40	40.60	-1	2,214	-0.05%
2023/06/05	1	40.50	0	0.00	40.55	1	2,226	0.04%
2023/05/31	0	0.00	30	39.55	39.50	-30	2,257	-1.33%
2023/05/30	30	39.05	0	0.00	39.05	30	2,248	1.33%
2023/05/29	7	40.58	6	39.66	39.55	1	2,282	0.04%
2023/05/26	16	39.28	5	39.34	39.50	11	2,283	0.48%
2023/05/25	1.2	38.55	0	0.00	38.70	1.2	2,255	0.05%
2023/05/24	0.2	38.55	0	0.00	38.35	0.2	2,278	0.01%
2023/05/23	0.2	38.50	4	38.53	38.55	-3.8	2,301	-0.17%
2023/05/18	0	0.00	1	38.45	38.50	-1	2,324	-0.04%
2023/05/17	0.2	38.00	0	0.00	38.50	0.2	2,333	0.01%
2023/05/15	0.2	37.60	0	0.00	37.85	0.2	2,334	0.01%
2023/05/09	2	38.43	1	38.15	38.20	1	2,375	0.04%
2023/05/08	0.2	38.65	0	0.00	38.85	0.2	2,384	0.01%
2023/05/05	0	0.00	2	38.10	38.10	-2	2,412	-0.08%
2023/05/04	0	0.00	1	37.60	37.55	-1	2,478	-0.04%
2023/05/03	0	0.00	2	37.55	37.65	-2	2,523	-0.08%
2023/05/02	1	37.40	1	37.40	37.35	0	2,582	0.00%
2023/04/28	0	0.00	5	37.00	37.00	-5	2,618	-0.19%
2023/04/27	1	36.50	0	0.00	36.40	1	2,568	0.04%
2023/04/25	3	36.88	5	36.70	36.60	-2	2,572	-0.08%
2023/04/24	1	37.20	0	0.00	37.20	1	2,562	0.04%
2023/04/21	3	37.60	0	0.00	37.30	3	2,560	0.12%
2023/04/20	10	38.46	3	38.40	38.05	7	2,554	0.27%
2023/04/19	1	38.35	0	0.00	38.20	1	2,561	0.04%
2023/04/17	0	0.00	1	38.85	38.85	-1	2,528	-0.04%
2023/04/14	1	38.35	0	0.00	38.85	1	2,518	0.04%
2023/04/13	1	38.85	0	0.00	38.70	1	2,528	0.04%
2023/04/12	6.4	39.02	11	38.90	39.15	-4.7	2,502	-0.19%
2023/04/11	0	0.00	5	38.75	39.05	-5	2,474	-0.20%
2023/04/07	1	38.55	0	0.00	38.60	1	2,421	0.04%
2023/03/31	0	0.00	17	38.24	38.35	-17	2,317	-0.73%
2023/03/30	0.2	37.30	5	37.30	37.50	-4.9	2,223	-0.22%
2023/03/24	0	0.00	2	37.10	37.05	-2	2,270	-0.09%
2023/03/22	0	0.00	2	37.10	37.10	-2	2,276	-0.09%
2023/03/20	2.2	36.54	4	36.25	36.75	-1.8	2,262	-0.08%
2023/03/17	2	35.85	0	0.00	35.95	2	2,258	0.09%
2023/03/16	0	0.00	2	35.75	35.70	-2	2,233	-0.09%
2023/03/15	1	36.50	0	0.00	36.30	1	2,230	0.04%
2023/03/14	1	36.55	1	36.35	36.60	0	2,250	0.00%
2023/03/13	0.5	36.75	0	0.00	36.95	0.5	2,276	0.02%
2023/03/10	2	37.23	0	0.00	37.30	2	2,264	0.09%
2023/03/08	10.3	37.44	0	0.00	37.65	10.3	2,280	0.45%
2023/03/07	1.5	37.53	4	37.44	37.70	-2.5	2,256	-0.11%
2023/03/06	0	0.00	3	36.93	37.00	-3	2,209	-0.14%
2023/03/03	2	36.65	10	36.50	36.70	-8	2,209	-0.36%
2023/03/02	0	0.00	3	36.35	36.35	-3	2,212	-0.14%
2023/03/01	1	35.50	1	35.90	36.05	0	2,198	0.00%
2023/02/24	0	0.00	1	36.60	36.40	-1	2,134	-0.05%
2023/02/22	5	36.26	1	36.35	36.55	4	2,048	0.20%
2023/02/21	6	36.42	1	36.50	36.55	5	2,049	0.24%
2023/02/20	1	35.75	0	0.00	35.80	1	2,097	0.05%
2023/02/17	2	35.60	2	35.40	35.60	0	2,148	0.00%
2023/02/15	1	35.35	0	0.00	35.35	1	2,208	0.05%
2023/02/10	1	35.80	0	0.00	35.90	1	2,307	0.04%
2023/02/02	0	0.00	12	35.30	35.80	-12	2,255	-0.53%
2023/02/01	5	34.70	3	34.70	34.65	2	2,211	0.09%
2023/01/31	11	34.69	0	0.00	34.60	11	2,197	0.50%
2023/01/30	1	33.95	0	0.00	34.05	1	2,153	0.05%
2023/01/16	0	0.00	1	33.65	33.65	-1	2,219	-0.05%
2023/01/13	2	33.00	0	0.00	32.95	2	2,245	0.09%
2023/01/12	2	33.50	0	0.00	33.10	2	2,357	0.08%
2023/01/10	1	33.70	2	34.10	33.80	-1	2,593	-0.04%
2023/01/09	3	33.65	0	0.00	33.70	3	2,612	0.11%
2023/01/06	1	33.45	1	33.40	33.35	0	2,612	0.00%
2022/12/30	0	0.00	4	32.88	33.50	-4	2,668	-0.15%
2022/12/29	1	31.80	3	32.45	32.65	-2	2,657	-0.08%
2022/12/28	23	32.25	0	0.00	32.30	23	2,682	0.86%
2022/12/27	23	32.74	0	0.00	32.65	23	2,701	0.85%
2022/12/26	1	32.70	1	32.85	32.95	0	2,711	0.00%
2022/12/23	1	32.10	2	32.68	32.90	-1	2,727	-0.04%
2022/12/22	0	0.00	2	32.60	32.50	-2	2,761	-0.07%
2022/12/21	1	32.25	0	0.00	32.20	1	2,786	0.04%
2022/12/20	2	32.60	0	0.00	32.45	2	2,801	0.07%
2022/12/19	0	0.00	2	33.45	33.20	-2	2,836	-0.07%
2022/12/16	1	33.05	0	0.00	33.05	1	2,833	0.04%
2022/12/13	1	33.15	0	0.00	33.25	1	2,852	0.04%
2022/12/12	1	32.90	0	0.00	33.00	1	2,862	0.03%
2022/12/09	2	33.38	0	0.00	33.30	2	2,906	0.07%
2022/12/05	0	0.00	4	34.60	34.70	-4	2,933	-0.14%
2022/12/02	2	34.20	0	0.00	34.20	2	2,933	0.07%
2022/12/01	0	0.00	1.4	34.10	34.10	-1.4	2,937	-0.05%
2022/11/30	0	0.00	1	33.60	33.60	-1	2,935	-0.03%
2022/11/28	1	33.00	0	0.00	33.15	1	2,943	0.03%
2022/11/24	20	33.35	27	33.48	33.65	-7	2,977	-0.24%
2022/11/23	1	32.95	0	0.00	32.95	1	2,944	0.03%
2022/11/22	1	32.90	2	32.95	32.95	-1	2,952	-0.03%
2022/11/18	0	0.00	0.1	34.20	33.80	-0.1	2,928	0.00%
2022/11/16	0	0.00	4.5	33.55	33.60	-4.5	2,875	-0.16%
2022/11/15	0	0.00	1	33.20	33.15	-1	2,814	-0.04%
2022/11/14	0	0.00	1	32.45	32.70	-1	2,801	-0.04%
2022/11/11	0	0.00	1.2	32.59	32.50	-1.2	2,784	-0.04%
2022/11/08	1.1	32.00	1	32.05	32.00	0.1	2,728	0.00%
2022/11/07	0	0.00	1	31.55	31.60	-1	2,706	-0.04%
2022/11/04	0	0.00	6	31.43	31.60	-6	2,715	-0.22%
2022/11/02	3	31.90	0	0.00	31.95	3	2,687	0.11%
2022/10/31	0	0.00	20	32.05	31.75	-20	2,776	-0.72%
2022/10/28	2	31.63	0	0.00	31.40	2	2,801	0.07%
2022/10/27	2	31.35	7	31.45	31.70	-5	2,773	-0.18%
2022/10/26	6	30.63	2	31.20	30.60	4	2,791	0.14%
2022/10/25	2	31.00	0	0.00	30.70	2	2,774	0.07%
2022/10/24	19	31.65	0	0.00	31.25	19	2,808	0.68%
2022/10/21	1	31.85	0	0.00	31.85	1	2,761	0.04%
2022/10/20	7	32.14	3	32.10	32.20	4	2,735	0.15%
2022/10/19	3.1	32.45	14.2	32.31	32.30	-11.1	2,646	-0.42%
2022/10/18	2	30.63	2	30.90	31.00	0	2,465	0.00%
2022/10/17	0	0.00	3	28.55	30.00	-3	2,476	-0.12%
2022/10/13	0	0.00	10	28.67	28.40	-10	2,567	-0.39%
2022/10/06	1	30.80	0	0.00	31.00	1	2,689	0.04%
2022/10/05	1	30.95	0	0.00	30.95	1	2,703	0.04%
2022/10/04	3	30.30	1	30.60	30.60	2	2,718	0.07%
2022/09/28	1	30.35	0	0.00	29.25	1	2,924	0.03%
2022/09/26	4	30.26	0	0.00	29.85	4	3,054	0.13%
2022/09/23	2	31.73	0	0.00	31.75	2	3,111	0.06%
2022/09/21	3	32.38	0	0.00	32.25	3	3,330	0.09%
2022/09/16	3	33.00	0	0.00	32.75	3	3,540	0.08%
2022/09/15	1	33.35	0	0.00	33.25	1	3,556	0.03%
2022/09/14	1	33.10	0	0.00	33.30	1	3,606	0.03%
2022/09/07	1	33.10	0	0.00	33.00	1	3,673	0.03%
2022/09/02	2	34.50	0	0.00	34.50	2	3,692	0.05%
2022/09/01	3	35.20	1	35.25	35.10	2	3,657	0.05%
2022/08/31	1	35.75	0	0.00	35.75	1	3,671	0.03%
2022/08/26	5	36.65	5	37.00	36.80	0	3,705	0.00%
2022/08/23	0	0.00	1	36.40	36.35	-1	3,790	-0.03%
2022/08/19	0	0.00	4	36.60	37.15	-4	3,802	-0.11%
2022/08/17	0	0.00	2	36.40	36.45	-2	3,775	-0.05%
2022/08/15	1	36.55	1	36.65	36.70	0	3,765	0.00%
2022/08/12	6	35.90	10	36.20	36.30	-4	3,747	-0.11%
2022/08/11	1	35.65	2	35.65	35.70	-1	3,764	-0.03%
2022/08/08	0	0.00	1	34.70	35.60	-1	3,783	-0.03%
2022/08/05	2	34.93	3	34.83	34.90	-1	3,757	-0.03%
2022/08/04	0	0.00	6	34.25	34.20	-6	3,723	-0.16%
2022/08/03	0	0.00	1	34.25	34.00	-1	3,721	-0.03%
2022/08/02	1	34.30	0	0.00	34.15	1	3,742	0.03%
2022/08/01	6	35.00	1	35.15	35.20	5	3,763	0.13%
2022/07/29	5	35.55	1	35.60	35.30	4	3,797	0.11%
2022/07/28	0	0.00	1	35.30	35.30	-1	3,763	-0.03%
2022/07/26	0	0.00	12	35.13	35.15	-12	3,804	-0.32%
2022/07/25	4	35.75	1	35.60	35.80	3	3,829	0.08%
2022/07/22	10	35.80	0	0.00	35.95	10	3,843	0.26%
2022/07/21	0	0.00	1	35.60	36.30	-1	3,839	-0.03%
2022/07/20	0	0.00	6	35.70	35.40	-6	3,835	-0.16%
2022/07/19	1	34.90	1	34.85	35.20	0	3,839	0.00%
2022/07/18	0	0.00	2	34.43	35.00	-2	3,864	-0.05%
2022/07/15	2	33.85	1	33.60	33.85	1	3,843	0.03%
2022/07/14	0	0.00	2	33.05	32.95	-2	3,835	-0.05%
2022/07/13	0	0.00	3	32.88	32.90	-3	3,822	-0.08%
2022/07/12	3	32.77	2	33.30	32.25	1	3,819	0.03%
2022/07/11	7	33.93	12	33.91	33.90	-5	3,800	-0.13%
2022/07/08	13	35.15	11	35.15	35.45	2	3,775	0.05%
2022/07/07	21	33.70	0	0.00	34.15	21	3,746	0.56%
2022/07/06	4	33.85	8	33.89	33.15	-4	3,749	-0.11%
2022/07/05	11	33.63	10	33.40	33.95	1	3,748	0.03%
2022/07/04	1	33.60	0	0.00	33.60	1	3,727	0.03%
2022/07/01	3	35.82	2	36.80	35.45	1	3,711	0.03%
2022/06/30	4	37.16	0	0.00	36.95	4	3,623	0.11%
2022/06/29	9	39.32	0	0.00	39.10	9	3,526	0.26%
2022/06/28	19	45.12	3	44.95	44.80	16	3,423	0.47%
2022/06/27	4	46.08	0	0.00	46.15	4	3,302	0.12%
2022/06/24	24	45.93	0	0.00	45.60	24	3,282	0.73%
2022/06/23	3	45.72	2	45.45	45.75	1	3,261	0.03%
2022/06/22	3	46.82	0	0.00	46.80	3	3,238	0.09%
2022/06/20	1	47.05	0	0.00	47.10	1	3,226	0.03%
2022/06/17	3	47.95	3	47.90	48.50	0	3,218	0.00%
2022/06/16	13	49.88	3	49.17	48.70	10	3,252	0.31%
2022/06/15	1	49.80	4	49.94	49.90	-3	3,323	-0.09%
2022/06/14	1	49.00	0	0.00	49.40	1	3,365	0.03%
2022/06/13	4	49.85	0	0.00	49.60	4	3,460	0.12%
2022/06/10	0	0.00	1.3	50.10	50.30	-1.3	3,515	-0.04%
2022/06/08	1	50.50	1	50.40	50.50	0	3,600	0.00%
2022/06/06	2	50.10	7	50.30	50.20	-5	3,746	-0.13%
2022/06/02	0	0.00	1	49.75	49.75	-1	3,840	-0.03%
2022/06/01	1	49.70	4	49.65	49.60	-3	4,021	-0.07%
2022/05/31	0	0.00	1	49.05	48.55	-1	4,144	-0.02%
2022/05/30	0	0.00	1	48.90	48.90	-1	4,315	-0.02%
2022/05/27	1	48.50	20	48.70	48.60	-19	4,516	-0.42%
2022/05/26	0	0.00	1	48.20	47.95	-1	5,446	-0.02%
2022/05/24	20	47.65	1	48.10	47.55	19	6,400	0.30%
2022/05/23	5	48.05	1	48.05	48.00	4	6,431	0.06%
2022/05/20	1	48.35	2	48.25	48.35	-1	6,532	-0.02%
2022/05/19	12	48.29	20	48.20	48.35	-8	6,686	-0.12%
2022/05/18	0.2	48.00	1	47.70	47.85	-0.8	6,697	-0.01%
2022/05/17	1	46.95	1	47.20	47.30	0	6,838	0.00%
2022/05/16	2	46.30	0	0.00	46.50	2	6,863	0.03%
2022/05/13	5	45.90	0	0.00	45.95	5	6,866	0.07%
2022/05/11	1	45.70	0	0.00	45.85	1	6,903	0.01%
2022/05/10	1	45.85	0	0.00	46.40	1	6,916	0.01%
2022/05/09	2	46.53	0	0.00	46.35	2	6,936	0.03%
2022/05/06	0	0.00	10	47.26	48.10	-10	6,993	-0.14%
2022/05/05	0	0.00	1	48.20	48.15	-1	7,055	-0.01%
2022/05/04	1	47.60	0	0.00	47.25	1	7,083	0.01%
2022/05/03	10	47.20	0	0.00	47.25	10	7,167	0.14%
2022/04/28	0	0.00	1	47.20	46.60	-1	7,311	-0.01%
2022/04/26	0	0.00	1	47.45	46.55	-1	7,462	-0.01%
2022/04/25	3	47.20	0	0.00	46.95	3	7,652	0.04%
2022/04/22	1	48.80	0	0.00	48.60	1	7,729	0.01%
2022/04/21	1	48.50	5	48.85	48.50	-4	8,139	-0.05%
2022/04/20	4	48.94	1	48.65	48.35	3	8,983	0.03%
2022/04/19	0	0.00	2	48.80	48.90	-2	9,250	-0.02%
2022/04/15	2	47.90	0	0.00	47.85	2	9,303	0.02%
2022/04/14	1	48.35	4	48.35	48.35	-3	9,365	-0.03%
2022/04/13	6	48.23	0	0.00	48.30	6	9,407	0.06%
2022/04/12	3	48.00	0	0.00	48.00	3	9,395	0.03%
2022/04/11	5	49.05	1	49.20	48.85	4	9,381	0.04%
2022/04/08	2	49.85	1	49.90	50.10	1	9,381	0.01%
2022/04/07	8	50.20	1	50.00	49.80	7	9,391	0.07%
2022/04/01	0	0.00	4	51.08	51.20	-4	9,445	-0.04%
2022/03/31	12	51.38	1	51.30	51.40	11	9,529	0.12%
2022/03/30	13	51.70	0	0.00	51.70	13	9,584	0.14%
2022/03/29	5	51.84	0	0.00	51.70	5	9,654	0.05%
2022/03/28	3	51.13	4.3	51.36	51.90	-1.3	9,789	-0.01%
2022/03/25	3	51.70	7	51.84	51.70	-4	9,890	-0.04%
2022/03/24	2.2	51.76	0	0.00	51.90	2.2	9,896	0.02%
2022/03/23	20	51.97	13	52.03	52.20	7	9,951	0.07%
2022/03/22	4	51.78	9	52.19	52.10	-5	10,013	-0.05%
2022/03/21	12	52.49	2	52.15	52.10	10	10,032	0.10%
2022/03/18	0.2	52.00	3	51.63	51.70	-2.8	10,045	-0.03%
2022/03/17	1	51.50	2	51.25	51.40	-1	9,960	-0.01%
2022/03/16	1	50.00	1	50.40	50.30	0	9,904	0.00%
2022/03/15	2	50.90	0.2	51.00	50.80	1.8	9,856	0.02%
2022/03/14	1	51.50	0	0.00	51.80	1	9,852	0.01%
2022/03/11	2	51.50	4	51.63	51.50	-2	9,861	-0.02%
2022/03/10	11	51.56	8	51.69	51.30	3	9,886	0.03%
2022/03/09	2	50.95	2	50.60	51.10	0	9,853	0.00%
2022/03/08	3	49.97	0	0.00	50.20	3	9,866	0.03%
2022/03/07	19	50.39	1.3	50.49	50.30	17.7	9,792	0.18%
2022/03/04	4	51.53	5	51.74	51.60	-1	9,667	-0.01%
2022/03/03	3	52.20	6	51.90	51.80	-3	9,586	-0.03%
2022/03/02	7	51.16	8	51.44	51.40	-1	9,508	-0.01%
2022/03/01	14	51.89	14	51.54	51.20	0	9,347	0.00%
2022/02/25	19	50.44	36.9	51.63	52.00	-17.9	8,431	-0.21%
2022/02/24	0	0.00	2.1	47.52	47.35	-2.1	7,667	-0.03%
2022/02/23	0.2	48.60	0	0.00	48.50	0.2	7,671	0.00%
2022/02/22	1	47.80	0.1	48.10	48.15	0.9	7,780	0.01%
2022/02/21	6.3	49.40	4	49.35	49.15	2.3	7,954	0.03%
2022/02/18	1	48.35	2	48.30	48.75	-1	8,077	-0.01%
2022/02/17	6	48.28	9.2	48.19	48.25	-3.2	8,172	-0.04%
2022/02/16	0	0.00	1	47.00	46.95	-1	8,150	-0.01%
2022/02/15	1	46.50	0	0.00	46.30	1	8,186	0.01%
2022/02/14	0	0.00	6	46.28	46.50	-6	8,258	-0.07%
2022/02/11	0	0.00	1	47.15	47.40	-1	8,348	-0.01%
2022/02/10	6	47.20	3	47.13	47.40	3	8,586	0.03%
2022/02/09	4	46.78	1	47.05	47.10	3	8,604	0.03%
2022/02/08	4	45.94	1	46.15	46.35	3	8,631	0.03%
2022/02/07	4	45.88	0	0.00	45.80	4	8,580	0.05%
2022/01/26	5	46.14	0	0.00	46.00	5	8,515	0.06%
2022/01/25	28.1	46.20	4	46.20	45.75	24.1	8,508	0.28%
2022/01/24	3	46.95	1	46.90	47.00	2	8,428	0.02%
2022/01/21	0	0.00	0	48.00	47.60	0	8,450	0.00%
2022/01/20	3	48.23	2	48.10	48.45	1	8,401	0.01%
2022/01/19	9.2	48.24	6	48.01	47.80	3.2	8,344	0.04%
2022/01/18	21	49.55	4	49.34	48.80	17	8,256	0.21%
2022/01/17	6	49.48	2	49.68	49.50	4	8,058	0.05%
2022/01/14	16.2	50.09	16	50.49	49.15	0.2	7,963	0.00%
2022/01/13	27.3	51.58	66.2	51.81	51.30	-38.9	7,572	-0.51%
2022/01/12	9.1	48.85	5	48.98	49.70	4.1	6,735	0.06%
2022/01/11	1	47.75	7	47.16	47.10	-6	6,510	-0.09%
2022/01/10	1	47.25	10	47.22	47.40	-9	6,531	-0.14%
2022/01/07	30	48.35	19	47.39	47.10	11	6,572	0.17%
2022/01/06	0	0.00	7	48.21	48.30	-7	6,564	-0.11%
2022/01/05	0	0.00	7	47.96	48.10	-7	6,602	-0.11%
2022/01/04	1	48.00	1	48.05	48.05	0	6,610	0.00%
2022/01/03	4	48.63	2	48.60	47.95	2	6,616	0.03%
2021/12/30	5	48.74	4	48.70	48.60	1	6,584	0.02%
2021/12/29	0	0.00	1	48.10	48.60	-1	6,595	-0.02%
2021/12/28	4	48.96	10	48.50	48.50	-6	6,615	-0.09%
2021/12/27	50	48.95	7	49.09	49.10	43	6,588	0.65%
2021/12/24	2	48.40	1	48.25	48.30	1	6,555	0.02%
2021/12/23	2	47.80	1	47.85	48.10	1	6,556	0.02%
2021/12/22	17	48.01	4	47.98	48.10	13	6,690	0.19%
2021/12/21	1	47.25	5	47.34	47.50	-4	6,587	-0.06%
2021/12/20	0.1	46.55	2	46.50	46.50	-1.9	6,497	-0.03%
2021/12/17	6	46.66	0.1	46.30	46.20	5.9	6,547	0.09%
2021/12/16	0	0.00	5	46.60	46.65	-5	6,626	-0.08%
2021/12/14	6	45.61	5	45.80	45.05	1	6,732	0.01%
2021/12/08	1	46.80	0	0.00	46.90	1	6,888	0.01%
2021/12/07	1	46.80	4	46.99	46.80	-3	6,964	-0.04%
2021/12/06	2	46.85	2	46.95	47.25	0	7,034	0.00%
2021/12/03	0	0.00	4	46.56	46.55	-4	7,241	-0.06%
2021/12/01	0	0.00	1	45.95	46.10	-1	7,688	-0.01%
2021/11/30	2	45.40	8	45.49	46.15	-6	8,094	-0.07%
2021/11/29	2.1	44.17	0	0.00	44.65	2.1	8,271	0.02%
2021/11/26	8	45.31	1	45.90	45.20	7	8,644	0.08%
2021/11/25	1	46.30	0	0.00	46.25	1	8,670	0.01%
2021/11/24	4	46.43	4	46.39	46.55	0	8,842	0.00%
2021/11/23	11	46.62	26	46.31	46.25	-15	9,368	-0.16%
2021/11/22	1	47.40	4	47.48	47.45	-3	9,438	-0.03%
2021/11/19	6	47.47	16	47.35	47.30	-10	9,517	-0.11%
2021/11/18	8	48.58	3	49.30	48.40	5	9,498	0.05%
2021/11/17	5	47.93	7	48.06	48.35	-2	9,347	-0.02%
2021/11/16	7	46.51	0	0.00	46.30	7	9,213	0.08%
2021/11/15	16	46.82	1	47.25	47.15	15	9,247	0.16%
2021/11/12	30	45.92	0	0.00	45.75	30	9,353	0.32%
2021/11/11	5	45.54	0	0.00	45.45	5	9,543	0.05%
2021/11/10	4	46.10	0	0.00	45.80	4	9,771	0.04%
2021/11/09	7.1	47.26	0	0.00	46.55	7.1	10,257	0.07%
2021/11/08	10	46.35	8	46.26	46.90	2	11,219	0.02%
2021/11/05	0	0.00	4	46.55	46.70	-4	12,495	-0.03%
2021/11/04	0	0.00	5	46.58	46.45	-5	12,611	-0.04%
2021/11/03	12	46.14	7	46.19	46.15	5	12,808	0.04%
2021/11/02	0	45.65	8	45.88	45.65	-8	13,311	-0.06%
2021/10/29	1	46.55	0	0.00	46.15	1	14,127	0.01%
2021/10/28	3	47.00	0	0.00	47.10	3	14,375	0.02%
2021/10/27	0	0.00	1	45.50	46.15	-1	14,447	-0.01%
2021/10/26	10	45.94	5	45.65	45.65	5	14,582	0.03%
2021/10/20	1	45.80	0	0.00	45.45	1	14,803	0.01%
2021/10/15	0	0.00	1	44.80	45.10	-1	15,039	-0.01%
2021/10/14	0	0.00	1	43.65	43.70	-1	15,270	-0.01%
2021/10/13	3	43.18	0	0.00	42.90	3	15,398	0.02%
2021/10/12	0	0.00	8	44.30	44.30	-8	15,531	-0.05%
2021/10/07	0	0.00	11	46.44	46.10	-11	15,972	-0.07%
2021/10/05	3	44.32	0	0.00	46.45	3	16,496	0.02%
2021/10/04	5	46.10	5	44.90	44.90	0	16,513	0.00%
2021/10/01	1	46.15	2	47.40	46.10	-1	16,612	-0.01%
2021/09/30	2	47.85	2	48.18	47.70	0	16,782	0.00%
2021/09/29	24	48.63	10	47.51	47.55	14	16,754	0.08%
2021/09/27	1	51.50	0	0.00	51.60	1	16,736	0.01%
2021/09/24	0	0.00	3	52.10	52.10	-3	16,784	-0.02%
2021/09/23	1	52.70	1.5	51.87	51.80	-0.5	16,730	0.00%
2021/09/22	2	51.40	1	52.50	52.50	1	16,601	0.01%
2021/09/17	0	0.00	2	53.60	53.30	-2	16,502	-0.01%
2021/09/16	12	53.78	3	53.53	53.20	9	16,407	0.05%
2021/09/15	0	0.00	1	54.90	54.90	-1	16,242	-0.01%
2021/09/14	3	55.93	6	55.38	55.20	-3	16,241	-0.02%
2021/09/13	38	56.07	41	55.82	55.60	-3	16,251	-0.02%
2021/09/10	5	55.50	5	56.08	57.00	0	16,254	0.00%
2021/09/09	4.5	54.43	3	54.57	54.90	1.5	16,218	0.01%
2021/09/08	8	54.05	1.2	53.60	53.60	6.9	16,168	0.04%
2021/09/07	6	57.30	7	56.73	56.90	-1	16,026	-0.01%
2021/09/06	7.1	59.47	20	59.76	59.00	-12.9	15,808	-0.08%
2021/09/03	1	59.70	21.1	60.33	60.90	-20.1	15,565	-0.13%
2021/09/02	55	59.35	44	59.05	57.10	11	15,242	0.07%
2021/09/01	42	59.21	43	59.42	59.80	-1	15,195	-0.01%
2021/08/30	19	57.98	68	57.80	58.10	-49	14,967	-0.33%
2021/08/27	79.2	57.38	16.2	58.02	56.60	63	14,812	0.43%
2021/08/26	4	56.40	17	56.65	56.50	-13	14,355	-0.09%
2021/08/25	6	56.10	84	56.18	55.30	-78	14,292	-0.55%
2021/08/24	201.3	55.23	160	55.61	55.30	41.3	14,183	0.29%	大買/大賣/
2021/08/23	170.2	54.97	357	54.74	55.60	-186.8	14,114	-1.32%	大買/大賣/鉅額交易
2021/08/20	111.2	54.39	52	55.23	53.50	59.2	14,033	0.42%	大買/
2021/08/19	234	54.70	59	54.38	54.00	175	13,916	1.26%	大買/鉅額交易
2021/08/18	301.5	55.04	405.2	52.15	55.20	-103.7	13,872	-0.75%	大買/大賣/鉅額交易
2021/08/17	227	51.92	222	53.00	51.50	5	13,745	0.04%	大買/大賣/
2021/08/16	107	54.99	32	54.08	53.90	75	13,497	0.56%	大買/
2021/08/13	351.2	56.74	349	57.38	56.40	2.2	13,206	0.02%	大買/大賣/
2021/08/12	465	56.05	513	57.19	57.30	-48	12,622	-0.38%	大買/大賣/
2021/08/11	212	54.88	147	54.81	54.00	65	11,454	0.57%	大買/大賣/
2021/08/10	2	52.95	3	53.53	54.00	-1	10,213	-0.01%
2021/08/09	14	54.24	2	54.55	54.20	12	10,159	0.12%
2021/08/06	34	57.08	13	56.42	56.20	21	10,026	0.21%
2021/08/05	13	58.48	21.3	58.32	59.20	-8.3	9,673	-0.09%
2021/08/04	25	56.35	24	56.55	56.80	1	9,365	0.01%
2021/08/03	15	55.97	10	55.71	56.20	5	9,201	0.05%
2021/08/02	12	53.12	7	53.09	53.00	5	8,902	0.06%
2021/07/30	4	52.50	13	53.24	53.30	-9	8,827	-0.10%
2021/07/29	0	0.00	1	51.70	51.80	-1	8,735	-0.01%
2021/07/28	3	50.23	0	0.00	50.80	3	8,793	0.03%
2021/07/27	14	51.66	0	0.00	51.50	14	8,871	0.16%
2021/07/26	0	0.00	4	52.55	52.80	-4	8,887	-0.05%
2021/07/23	0	0.00	0	51.70	50.70	0	9,021	0.00%
2021/07/22	2	51.55	0	0.00	51.50	2	9,177	0.02%
2021/07/21	1	51.70	3	51.10	51.60	-2	9,119	-0.02%
2021/07/20	6	50.90	14	51.69	50.50	-8	9,067	-0.09%
2021/07/19	7.2	53.76	2	53.75	53.30	5.2	8,878	0.06%
2021/07/16	2	54.50	1	55.10	55.20	1	9,090	0.01%
2021/07/15	1	52.40	7	53.96	54.30	-6	9,320	-0.06%
2021/07/14	6	52.07	11	52.81	52.60	-5	9,389	-0.05%
2021/07/13	17	53.05	15	52.92	51.60	2	9,269	0.02%
2021/07/12	15	50.53	1	50.80	51.00	14	9,017	0.16%
2021/07/09	0	0.00	12	50.50	49.75	-12	8,937	-0.13%
2021/07/08	5	50.20	4	50.60	50.10	1	9,061	0.01%
2021/07/07	7	50.60	19	50.20	51.20	-12	9,058	-0.13%
2021/07/06	15	48.93	0	0.00	48.80	15	8,977	0.17%
2021/07/05	6	49.14	7	48.38	49.25	-1	9,205	-0.01%
2021/07/02	12	47.78	4	47.68	47.55	8	9,422	0.08%
2021/07/01	0	0.00	16	48.09	48.20	-16	9,486	-0.17%
2021/06/30	0	0.00	7	47.23	47.60	-7	9,534	-0.07%
2021/06/29	1	47.10	22	47.08	47.10	-21	9,631	-0.22%
2021/06/28	1	47.80	10	47.65	47.80	-9	9,965	-0.09%
2021/06/25	1	47.95	0	0.00	47.55	1	10,123	0.01%
2021/06/24	0.4	48.20	2	48.38	48.20	-1.7	10,326	-0.02%
2021/06/23	0	0.00	2	47.50	47.80	-2	10,547	-0.02%
2021/06/22	13	47.11	4	47.43	47.10	9	10,673	0.08%
2021/06/21	5.2	47.49	0	0.00	47.15	5.2	10,830	0.05%
2021/06/18	3.5	49.28	1	49.20	48.25	2.5	11,158	0.02%
2021/06/17	10	49.49	0	0.00	49.65	10	11,326	0.09%
2021/06/16	1	49.65	5	49.23	48.65	-4	11,718	-0.03%
2021/06/15	1	48.50	1	48.50	48.50	0	12,590	0.00%
2021/06/11	2	48.25	14	48.10	48.10	-12	13,633	-0.09%
2021/06/10	4	47.97	3	48.75	48.10	1	13,816	0.01%
2021/06/09	30	48.30	16	48.51	47.85	14	14,069	0.10%
2021/06/08	9	47.71	14	48.17	49.00	-5	14,010	-0.04%
2021/06/07	4	46.16	3	46.27	46.15	1	13,821	0.01%
2021/06/04	7	45.34	1	45.25	45.20	6	13,751	0.04%
2021/06/03	13	46.70	4	46.50	46.45	9	13,755	0.07%
2021/06/02	1	47.00	17	46.53	47.05	-16	13,713	-0.12%
2021/06/01	3	45.67	3	46.12	45.70	0	13,645	0.00%
2021/05/31	7	45.36	7.1	45.73	45.55	-0.1	13,783	0.00%
2021/05/28	2	44.80	8	44.69	44.95	-6	13,867	-0.04%
2021/05/27	4	44.41	6	43.98	44.35	-2	13,998	-0.01%
2021/05/26	7.5	44.30	1	45.60	44.25	6.5	14,215	0.05%
2021/05/25	6	44.19	4	43.81	44.95	2	14,463	0.01%
2021/05/20	0	0.00	3	42.20	41.70	-3	14,780	-0.02%
2021/05/19	5	41.90	0	41.80	42.30	5	14,983	0.03%
2021/05/18	3	42.38	2	42.50	42.55	1	15,159	0.01%
2021/05/17	3	39.63	0	0.00	39.65	3	15,295	0.02%
2021/05/13	16	42.44	6	42.68	42.50	10	15,101	0.07%
2021/05/12	4	41.94	7	43.26	41.65	-3	14,970	-0.02%
2021/05/11	4.3	41.95	0	0.00	41.80	4.3	14,889	0.03%
2021/05/10	7	45.19	1	45.10	44.85	6	14,764	0.04%
2021/05/07	1	45.35	11	45.29	45.90	-10	14,805	-0.07%
2021/05/06	6	43.97	3.1	44.61	43.90	2.9	14,811	0.02%
2021/05/05	6	44.58	2	45.68	43.90	4	14,819	0.03%
2021/05/04	7	44.98	3	44.80	45.00	4	14,918	0.03%
2021/05/03	17	47.34	16	46.72	46.30	1	14,913	0.01%
2021/04/29	12	48.31	1	48.40	47.70	11	14,963	0.07%
2021/04/28	8	50.36	15.9	50.37	50.30	-7.9	14,973	-0.05%
2021/04/27	4	49.08	2	49.28	48.85	2	15,031	0.01%
2021/04/26	3	48.72	3	49.05	48.80	0	15,380	0.00%
2021/04/23	1	47.65	8	47.96	48.00	-7	15,402	-0.05%
2021/04/22	15	49.71	17.8	47.63	47.30	-2.8	15,496	-0.02%
2021/04/21	8	49.23	9.6	49.32	49.70	-1.6	15,210	-0.01%
2021/04/20	5	48.03	17.4	47.70	47.50	-12.4	14,944	-0.08%
2021/04/16	2	46.50	2	46.35	46.65	0	15,137	0.00%
2021/04/15	3	44.75	3	44.82	45.25	0	15,095	0.00%
2021/04/14	13.5	44.75	4	44.31	44.75	9.5	15,118	0.06%
2021/04/13	7	47.09	5	47.30	45.70	2	15,079	0.01%
2021/04/12	4	47.18	4	47.25	46.90	0	14,988	0.00%
2021/04/09	11.4	47.25	17	47.44	46.85	-5.6	14,866	-0.04%
2021/04/08	16.5	47.07	15.3	46.79	47.50	1.2	14,645	0.01%
2021/04/07	11	45.57	9	45.72	45.30	2	14,326	0.01%
2021/04/06	4	45.03	49.2	45.22	45.30	-45.2	14,332	-0.32%
2021/04/01	2.2	44.00	10.8	44.19	44.20	-8.6	14,267	-0.06%
2021/03/31	64.7	45.40	43.4	44.47	44.25	21.2	14,237	0.15%
2021/03/30	5.5	44.31	7.2	44.24	44.90	-1.7	13,925	-0.01%
2021/03/29	37	45.05	31.3	44.16	44.15	5.7	13,837	0.04%
2021/03/26	54.5	44.35	33	44.40	44.65	21.5	13,744	0.16%
2021/03/25	0	0.00	4	43.35	43.30	-4	13,609	-0.03%
2021/03/24	4	43.80	1	43.70	43.05	3	13,697	0.02%
2021/03/23	3	44.15	75.2	44.16	44.10	-72.2	13,653	-0.53%
2021/03/22	3.2	42.95	14	42.94	42.95	-10.8	13,468	-0.08%
2021/03/19	12.4	43.96	78	44.11	43.50	-65.6	13,552	-0.48%
2021/03/18	87	42.52	83.7	43.10	43.75	3.3	13,281	0.02%
2021/03/17	93.2	39.24	40	40.17	40.65	53.2	12,769	0.42%
2021/03/16	3	38.30	9	38.14	38.60	-6	11,893	-0.05%
2021/03/15	5	38.63	18.7	38.27	38.20	-13.7	11,979	-0.11%
2021/03/12	0	0.00	3	37.15	37.40	-3	11,844	-0.03%
2021/03/11	11	36.27	30	36.32	36.80	-19	12,524	-0.15%
2021/03/09	1	36.25	1	36.20	36.65	0	13,568	0.00%
2021/03/08	3	37.22	6	36.90	36.70	-3	13,606	-0.02%
2021/03/05	4	37.10	3	37.40	37.10	1	13,632	0.01%
2021/03/04	33	38.00	14	38.21	37.35	19	13,696	0.14%
2021/03/03	6	37.27	5	37.26	37.75	1	13,544	0.01%
2021/03/02	2	38.38	12	37.99	37.30	-10	13,437	-0.07%
2021/02/26	15	37.72	5	37.55	37.70	10	13,320	0.08%
2021/02/25	11	37.94	73.8	38.21	38.95	-62.8	13,274	-0.47%
2021/02/24	37	37.40	48	37.06	37.00	-11	13,110	-0.08%
2021/02/23	12	36.58	0	0.00	36.50	12	12,989	0.09%
2021/02/22	61	37.64	7	37.29	37.25	54	12,899	0.42%
2021/02/19	53	36.81	34	37.34	37.35	19	12,757	0.15%
2021/02/18	13	36.15	19	35.47	36.45	-6	12,566	-0.05%
2021/02/17	3	35.45	5	35.33	35.25	-2	12,409	-0.02%
2021/02/05	3	34.65	3	34.40	34.35	0	12,224	0.00%
2021/02/04	1	34.25	1	34.15	34.00	0	12,219	0.00%
2021/02/03	7	34.34	0	0.00	34.35	7	12,306	0.06%
2021/02/02	3	35.47	4	34.61	34.70	-1	12,344	-0.01%
2021/02/01	1	33.90	10	32.75	33.65	-9	12,206	-0.07%
2021/01/29	4	33.85	11	33.64	33.65	-7	12,151	-0.06%
2021/01/28	4	34.58	0	0.00	34.50	4	12,056	0.03%
2021/01/27	12	35.38	0	0.00	35.25	12	11,987	0.10%
2021/01/26	4	35.19	0	0.00	35.00	4	11,917	0.03%
2021/01/25	2	36.40	3	36.58	36.30	-1	11,730	-0.01%
2021/01/22	7	37.28	7	37.11	37.25	0	11,588	0.00%
2021/01/21	6	37.01	27	36.73	37.10	-21	11,389	-0.18%
2021/01/20	45	37.60	26	35.80	35.70	19	11,107	0.17%
2021/01/19	24	37.20	21.5	37.18	37.05	2.5	10,777	0.02%
2021/01/18	13	36.07	13	35.97	36.35	0	10,311	0.00%
2021/01/15	0	0.00	1	35.55	35.55	-1	10,167	-0.01%
2021/01/14	4	36.28	0	0.00	36.30	4	9,987	0.04%
2021/01/13	2	36.38	4	36.25	36.40	-2	9,871	-0.02%
2021/01/12	7	36.23	24	36.31	35.80	-17	9,708	-0.18%
2021/01/11	0	0.00	1	35.35	35.65	-1	9,181	-0.01%
2021/01/08	0	0.00	20	35.25	35.10	-20	9,041	-0.22%
2021/01/07	0	0.00	1	35.45	35.25	-1	8,917	-0.01%
2021/01/06	0	0.00	17	35.26	34.45	-17	8,790	-0.19%
2021/01/05	2	34.90	7	34.68	34.85	-5	8,607	-0.06%
2021/01/04	4	34.59	7	34.39	34.70	-3	8,560	-0.04%
2020/12/31	8	34.59	5	34.30	34.35	3	8,526	0.04%
2020/12/30	14.2	34.71	4	34.70	34.70	10.2	8,473	0.12%
2020/12/29	31	35.12	30	34.83	35.00	1	8,439	0.01%
2020/12/28	4	34.48	2	34.58	34.50	2	8,260	0.02%
2020/12/25	12	34.39	21	34.62	34.40	-9	8,197	-0.11%
2020/12/24	2	33.50	4	33.61	34.05	-2	8,103	-0.02%
2020/12/23	5	33.30	1	33.50	33.50	4	8,069	0.05%
2020/12/22	12	34.12	28	33.74	33.50	-16	8,055	-0.20%
2020/12/21	7	33.83	0	0.00	34.35	7	7,954	0.09%
2020/12/18	11.5	34.87	4	35.16	34.70	7.5	7,861	0.10%
2020/12/17	3	34.30	12	34.82	34.95	-9	7,605	-0.12%
2020/12/16	11.5	34.67	6	35.07	34.55	5.5	7,451	0.07%
2020/12/15	10	35.14	29	35.34	34.65	-19	7,247	-0.26%
2020/12/14	11	36.81	3	37.23	36.60	8	6,932	0.12%
2020/12/11	25	36.72	71	36.75	37.15	-46	6,728	-0.68%
2020/12/10	26	36.93	8	36.76	36.75	18	6,262	0.29%
2020/12/09	2.2	36.71	27	36.87	37.05	-24.8	6,067	-0.41%
2020/12/08	6	35.78	15	36.08	36.25	-9	5,772	-0.16%
2020/12/07	94	37.20	82	37.05	36.50	12	5,536	0.22%
2020/12/04	52	34.46	112	34.83	35.70	-60	4,719	-1.27%	大賣/
2020/12/03	3	33.70	24	33.48	33.20	-21	3,957	-0.53%
2020/12/02	3	32.07	1	32.25	32.30	2	3,599	0.06%
2020/12/01	5	32.06	1	32.00	32.00	4	3,505	0.11%
2020/11/27	1	31.35	0	0.00	31.25	1	3,315	0.03%
2020/11/26	10	31.40	1	31.50	31.50	9	3,295	0.27%
2020/11/25	5	31.32	28	31.50	31.20	-23	3,292	-0.70%
2020/11/24	81	31.92	7	31.80	31.65	74	3,235	2.29%
2020/11/23	5	31.63	17	31.48	31.95	-12	3,045	-0.39%
2020/11/20	7	30.16	0	0.00	30.20	7	2,843	0.25%
2020/11/19	1.5	30.48	0	0.00	30.35	1.5	2,834	0.05%
2020/11/18	3	30.47	3	30.45	30.45	0	2,811	0.00%
2020/11/17	0	0.00	17	30.14	30.05	-17	2,786	-0.61%
2020/11/16	11	29.89	14	30.02	30.00	-3	2,838	-0.11%
2020/11/13	0	0.00	5	29.08	29.50	-5	2,841	-0.18%
2020/11/12	14	29.64	0	0.00	29.30	14	2,825	0.50%
2020/11/11	8	29.91	0	0.00	30.00	8	2,791	0.29%
2020/11/10	7	29.88	10	29.86	29.85	-3	2,697	-0.11%
2020/11/09	2	29.28	5	29.24	29.30	-3	2,667	-0.11%
2020/11/06	1	28.95	0	0.00	28.90	1	2,688	0.04%
2020/11/04	1	28.75	0	0.00	28.85	1	2,722	0.04%
2020/11/03	1	28.45	2	28.75	28.65	-1	2,729	-0.04%
2020/10/30	0	0.00	2	28.20	28.15	-2	2,794	-0.07%
2020/10/28	4	28.86	0	0.00	28.75	4	2,779	0.14%
2020/10/27	2	28.98	0	0.00	29.00	2	2,804	0.07%
2020/10/26	2	29.15	1	29.40	29.10	1	2,885	0.03%
2020/10/23	10	29.26	1	29.30	29.35	9	2,911	0.31%
2020/10/22	0	0.00	1	29.40	29.40	-1	2,968	-0.03%
2020/10/20	1	29.35	5	28.86	29.15	-4	3,036	-0.13%
2020/10/19	1	28.70	0	0.00	28.75	1	3,026	0.03%
2020/10/16	5	28.97	0	0.00	28.85	5	3,060	0.16%
2020/10/15	3	29.05	3	29.05	29.05	0	3,078	0.00%
2020/10/12	0	0.00	5	29.02	29.10	-5	3,197	-0.16%
2020/10/08	2	28.75	3	28.77	28.65	-1	3,193	-0.03%
2020/10/07	3	28.65	0	0.00	28.65	3	3,229	0.09%
2020/10/05	1	28.50	0	0.00	28.40	1	3,325	0.03%
2020/09/30	1	28.50	0	0.00	28.55	1	3,383	0.03%
2020/09/29	0	0.00	12	28.23	28.30	-12	3,453	-0.35%
2020/09/25	8	27.38	1	27.30	27.25	7	3,869	0.18%
2020/09/24	5	28.05	1	28.00	28.05	4	4,006	0.10%
2020/09/23	6	28.77	3	28.65	28.55	3	4,036	0.07%
2020/09/22	3	29.05	2	29.05	28.95	1	4,251	0.02%
2020/09/21	0	0.00	1	29.45	29.45	-1	4,412	-0.02%
2020/09/18	2	29.75	15	29.70	29.90	-13	4,444	-0.29%
2020/09/17	0	0.00	6	29.80	29.90	-6	4,521	-0.13%
2020/09/16	0	0.00	1	29.50	29.50	-1	4,532	-0.02%
2020/09/15	9	29.71	0	0.00	29.65	9	4,594	0.20%
2020/09/14	0	0.00	2	29.35	29.50	-2	4,750	-0.04%
2020/09/11	1	28.60	0	0.00	28.55	1	4,866	0.02%
2020/09/10	7	29.35	1	29.05	28.95	6	4,959	0.12%
2020/09/09	4	29.00	0	0.00	29.30	4	5,069	0.08%
2020/09/08	33	29.28	0	0.00	29.30	33	5,150	0.64%
2020/09/07	1.1	29.25	1	29.45	29.30	0.1	5,260	0.00%
2020/09/04	3	28.90	3	28.90	29.10	0	5,470	0.00%
2020/09/03	1	29.50	0	0.00	29.35	1	5,531	0.02%
2020/09/01	1	29.00	0	0.00	29.15	1	5,690	0.02%
2020/08/31	3	29.33	0	0.00	29.10	3	5,780	0.05%
2020/08/28	13	29.48	0	0.00	29.40	13	5,920	0.22%
2020/08/27	12	29.78	0	0.00	29.65	12	6,192	0.19%
2020/08/26	16	29.69	0	0.00	29.65	16	6,893	0.23%
2020/08/25	2	29.50	3	29.70	29.80	-1	6,970	-0.01%
2020/08/24	5	29.12	5	29.21	29.20	0	6,975	0.00%
2020/08/21	2	29.25	3	29.35	29.25	-1	7,034	-0.01%
2020/08/20	6	29.35	17	29.94	29.10	-11	7,055	-0.16%
2020/08/19	10	30.93	0	0.00	30.60	10	7,002	0.14%
2020/08/18	14	31.59	2	31.45	31.45	12	6,951	0.17%
2020/08/17	5	31.85	5	31.93	31.95	0	6,996	0.00%
2020/08/14	6	31.82	0	0.00	31.90	6	7,147	0.08%
2020/08/13	2	31.85	2	32.45	31.85	0	7,177	0.00%
2020/08/12	0	0.00	5	32.33	32.15	-5	7,191	-0.07%
2020/08/11	4	31.88	7	31.84	31.75	-3	7,203	-0.04%
2020/08/10	10	32.15	4	32.45	32.15	6	7,257	0.08%
2020/08/07	3	31.97	2	31.90	31.90	1	7,338	0.01%
2020/08/06	6	32.20	1	32.15	32.20	5	7,384	0.07%
2020/08/05	1	32.55	1	32.70	32.55	0	7,428	0.00%
2020/08/04	4	32.09	2	32.10	32.05	2	7,553	0.03%
2020/08/03	3.5	31.98	1	32.05	31.95	2.5	7,742	0.03%
2020/07/31	0	0.00	1	32.25	31.90	-1	8,030	-0.01%
2020/07/30	2	32.00	2	32.23	32.00	0	8,114	0.00%
2020/07/29	1	30.70	1	30.75	31.15	0	8,296	0.00%
2020/07/28	2	30.70	3.3	30.44	30.35	-1.3	8,465	-0.01%
2020/07/27	1	30.90	6	31.30	31.20	-5	8,491	-0.06%
2020/07/24	14	31.86	3	31.95	31.45	11	8,488	0.13%
2020/07/23	9	32.30	43	32.35	32.35	-34	8,495	-0.40%
2020/07/22	6	32.55	0	0.00	32.65	6	8,636	0.07%
2020/07/21	6	32.00	6	32.15	32.00	0	8,655	0.00%
2020/07/20	7	31.41	2	31.55	31.65	5	8,689	0.06%
2020/07/17	4	31.95	0	0.00	31.75	4	8,692	0.05%
2020/07/16	40	32.63	2	32.20	32.15	38	8,729	0.44%
2020/07/15	9	32.46	2	32.50	32.30	7	8,733	0.08%
2020/07/14	0	0.00	9	32.36	32.25	-9	8,813	-0.10%
2020/07/13	1	32.60	0	0.00	32.80	1	8,851	0.01%
2020/07/10	4	32.13	10	32.27	32.00	-6	8,986	-0.07%
2020/07/09	0	0.00	1	32.90	32.90	-1	8,967	-0.01%
2020/07/08	13	33.33	1	33.15	33.30	12	8,993	0.13%
2020/07/07	10	33.84	54	33.74	33.65	-44	9,043	-0.49%
2020/07/06	17	34.22	22	34.29	34.00	-5	9,022	-0.06%
2020/07/03	5	33.30	9	32.83	33.40	-4	8,798	-0.05%
2020/07/02	2	31.65	9	32.02	32.40	-7	8,730	-0.08%
2020/07/01	25	32.02	2	32.20	31.60	23	8,715	0.26%
2020/06/30	7	33.76	13	33.67	33.80	-6	8,505	-0.07%
2020/06/29	15	33.22	9	33.47	33.50	6	8,367	0.07%
2020/06/24	10	33.55	5	33.57	33.55	5	8,360	0.06%
2020/06/23	3	33.90	0	0.00	33.85	3	8,358	0.04%
2020/06/22	10	34.44	38	34.40	34.20	-28	8,367	-0.33%
2020/06/19	10	34.65	17	34.81	34.80	-7	8,473	-0.08%
2020/06/18	7	34.10	12	34.31	34.50	-5	8,355	-0.06%
2020/06/17	14	33.94	4	33.98	33.75	10	8,233	0.12%
2020/06/16	1	33.70	20	33.31	33.60	-19	8,204	-0.23%
2020/06/15	7	32.79	5	32.92	32.55	2	8,277	0.02%
2020/06/12	12	32.76	7	33.02	33.25	5	8,262	0.06%
2020/06/11	17	33.68	29	33.93	33.45	-12	8,238	-0.15%
2020/06/10	5	33.30	13	33.41	33.35	-8	8,093	-0.10%
2020/06/09	27	33.18	11	33.24	33.10	16	8,205	0.19%
2020/06/08	1	33.55	31	33.62	33.65	-30	8,314	-0.36%
2020/06/05	5	33.45	17	33.38	33.35	-12	8,602	-0.14%
2020/06/04	17	33.00	10	32.90	32.90	7	8,829	0.08%
2020/06/03	46	33.23	5	33.25	33.25	41	8,871	0.46%
2020/06/02	47	34.18	18.2	34.46	34.05	28.8	8,641	0.33%
2020/06/01	1	31.80	14	32.07	32.15	-13	8,011	-0.16%
2020/05/29	3	30.90	2	31.35	30.90	1	7,960	0.01%
2020/05/28	16	31.18	0	0.00	30.90	16	7,960	0.20%
2020/05/27	0	0.00	1	31.45	31.55	-1	7,943	-0.01%
2020/05/26	0	0.00	15	31.50	31.35	-15	7,928	-0.19%
2020/05/25	7	30.97	0	0.00	31.50	7	7,894	0.09%
2020/05/22	9	31.74	2	31.80	31.40	7	7,883	0.09%
2020/05/21	4	31.85	7	31.94	32.05	-3	7,858	-0.04%
2020/05/20	0	0.00	1	31.05	31.10	-1	7,707	-0.01%
2020/05/19	0	0.00	2	30.53	30.45	-2	7,691	-0.03%
2020/05/18	3	30.55	0	0.00	30.25	3	7,642	0.04%
2020/05/15	3	31.00	8	30.94	30.80	-5	7,614	-0.07%
2020/05/14	4	31.55	1	31.90	31.15	3	7,541	0.04%
2020/05/13	3	32.32	0	0.00	32.40	3	7,448	0.04%
2020/05/12	2	32.33	0	0.00	32.30	2	7,429	0.03%
2020/05/11	5	32.71	3	32.88	32.55	2	7,377	0.03%
2020/05/08	3	32.07	18	32.21	32.20	-15	7,245	-0.21%
2020/05/07	3	31.87	12	31.98	31.60	-9	7,055	-0.13%
2020/05/06	3	31.43	3	31.55	31.75	0	6,778	0.00%
2020/05/05	19	31.88	9	31.74	32.00	10	6,687	0.15%
2020/05/04	8	30.47	21	31.34	31.50	-13	6,462	-0.20%
2020/04/30	7	30.48	2	30.55	30.70	5	6,301	0.08%
2020/04/29	5	30.10	0	0.00	30.15	5	6,271	0.08%
2020/04/28	12	30.18	8	30.19	30.10	4	6,275	0.06%
2020/04/27	3	29.95	21	29.75	30.35	-18	6,328	-0.28%
2020/04/24	17	29.07	25	29.04	29.30	-8	6,208	-0.13%
2020/04/23	8	28.81	1	29.30	28.55	7	6,138	0.11%
2020/04/22	1	28.10	7	28.77	28.80	-6	6,075	-0.10%
2020/04/21	15	29.20	0	0.00	28.60	15	6,050	0.25%
2020/04/20	1	29.10	2	29.35	29.30	-1	5,994	-0.02%
2020/04/17	4	29.63	9	29.67	29.00	-5	5,936	-0.08%
2020/04/16	7	29.64	1	29.30	29.25	6	5,879	0.10%
2020/04/15	4	29.15	5	29.49	29.60	-1	5,868	-0.02%
2020/04/14	1	28.45	1	28.20	28.55	0	5,710	0.00%
2020/04/13	1	27.90	11	27.91	27.90	-10	5,703	-0.18%
2020/04/10	11	28.51	3	28.50	28.45	8	5,665	0.14%
2020/04/09	0	0.00	4	28.56	29.25	-4	5,567	-0.07%
2020/03/30	0	0.00	10	25.85	26.60	-10	5,286	-0.19%
2020/03/27	7	26.79	0	0.00	26.15	7	5,279	0.13%
2020/03/26	2	26.60	5	26.35	26.60	-3	5,191	-0.06%
2020/03/25	3	26.55	6	26.98	26.55	-3	5,159	-0.06%
2020/03/24	0	25.80	0	0.00	25.80	0	5,009	0.00%
2020/03/20	10	26.05	2	25.40	25.95	8	5,061	0.16%
2020/03/19	7	23.24	2	24.78	24.30	5	4,986	0.10%
2020/03/17	1	25.35	5	25.00	25.45	-4	4,949	-0.08%
2020/03/16	5	27.06	0	0.00	25.50	5	4,935	0.10%
2020/03/12	17	28.76	5	29.04	28.10	12	4,697	0.26%
2020/03/11	16	30.96	15	30.99	29.80	1	4,571	0.02%
2020/03/10	24	31.26	17	31.41	32.50	7	4,266	0.16%
2020/03/09	9	31.03	14	31.19	30.70	-5	4,076	-0.12%
2020/03/06	0	0.00	5	30.17	30.55	-5	3,927	-0.13%
2020/03/05	3	30.20	2	30.00	30.10	1	3,952	0.03%
2020/03/04	5	29.35	0	0.00	29.40	5	4,006	0.12%
2020/03/03	0	0.00	15	29.97	30.00	-15	4,069	-0.37%
2020/03/02	15	28.94	0	0.00	29.15	15	4,070	0.37%
2020/02/27	1	29.45	0	0.00	29.45	1	4,078	0.02%
2020/02/24	23	30.90	0	0.00	31.00	23	4,323	0.53%
2020/02/21	5	30.95	0	0.00	30.85	5	4,351	0.11%
2020/02/20	3	31.25	0	0.00	31.25	3	4,427	0.07%
2020/02/19	4	31.14	0	0.00	31.10	4	4,564	0.09%
2020/02/18	6	31.00	0	0.00	31.25	6	4,850	0.12%
2020/02/17	3.5	30.84	0	0.00	30.75	3.5	5,074	0.07%
2020/02/11	5	30.41	1	30.60	30.75	4	7,164	0.06%
2020/02/07	0	0.00	1	30.00	30.00	-1	7,673	-0.01%
2020/02/06	2	30.50	5	30.55	30.60	-3	7,685	-0.04%
2020/02/05	1	29.60	6	29.70	29.70	-5	7,674	-0.07%
2020/02/03	1	27.90	0	0.00	28.90	1	7,674	0.01%
2020/01/31	0.3	30.00	3	30.38	30.00	-2.7	7,640	-0.04%
2020/01/30	9	30.37	25	30.24	29.95	-16	7,627	-0.21%
2020/01/20	1	33.30	19	33.27	33.25	-18	7,551	-0.24%
2020/01/17	0	0.00	7	34.00	33.85	-7	7,551	-0.09%
2020/01/16	2	33.85	0	0.00	33.85	2	7,616	0.03%
2020/01/15	0	0.00	1	33.90	33.90	-1	7,683	-0.01%
2020/01/13	0	0.00	1	34.10	34.15	-1	7,759	-0.01%
2020/01/10	12	33.90	0	0.00	34.00	12	7,806	0.15%
2020/01/09	1	34.30	4.7	33.93	34.25	-3.7	7,821	-0.05%
2020/01/07	3	32.97	0	0.00	32.70	3	7,993	0.04%
2020/01/06	1	33.40	5	33.74	33.40	-4	8,007	-0.05%
2020/01/03	4	34.50	0	0.00	34.20	4	8,018	0.05%
2020/01/02	1	34.50	1	34.55	34.55	0	8,026	0.00%
2019/12/31	2	34.50	0	0.00	34.25	2	8,043	0.02%
2019/12/30	1	35.05	3	35.10	35.10	-2	7,973	-0.03%
2019/12/27	0	0.00	3	35.08	35.30	-3	7,972	-0.04%
2019/12/26	8	34.55	1	34.90	34.40	7	7,974	0.09%
2019/12/25	1	34.65	0	0.00	34.75	1	8,056	0.01%
2019/12/24	1	35.05	0	0.00	34.60	1	8,197	0.01%
2019/12/20	0	0.00	2	35.60	35.20	-2	8,280	-0.02%
2019/12/19	1	35.60	6	35.67	35.55	-5	8,291	-0.06%
2019/12/17	34	36.08	3	36.28	36.25	31	8,288	0.37%
2019/12/16	0	0.00	1	35.60	35.55	-1	8,217	-0.01%
2019/12/13	11	36.24	12	35.42	35.30	-1	8,241	-0.01%
2019/12/11	0	0.00	1	35.45	35.45	-1	8,152	-0.01%
2019/12/10	0	0.00	1	35.20	35.15	-1	8,208	-0.01%
2019/12/09	0	0.00	2	35.30	35.15	-2	8,308	-0.02%
2019/12/06	11	35.39	4	34.88	34.85	7	8,344	0.08%
2019/12/05	0	0.00	1	34.90	35.20	-1	8,441	-0.01%
2019/12/04	1	35.05	0	0.00	35.05	1	8,507	0.01%
2019/12/03	0	0.00	0.2	34.10	34.20	-0.2	8,557	0.00%
2019/12/02	0	0.00	4	33.68	34.00	-4	8,711	-0.05%
2019/11/29	2	34.83	18	34.33	34.25	-16	8,695	-0.18%
2019/11/28	17	35.29	3	35.70	35.20	14	8,632	0.16%
2019/11/27	5	35.52	0	0.00	35.45	5	8,629	0.06%
2019/11/26	1.2	35.43	0	0.00	35.80	1.2	8,686	0.01%
2019/11/25	0	0.00	10	35.65	35.65	-10	8,679	-0.12%
2019/11/22	1	35.30	0	0.00	35.15	1	8,752	0.01%
2019/11/21	4	35.81	7	35.81	36.00	-3	8,769	-0.03%
2019/11/20	4	36.55	2	36.60	36.95	2	8,683	0.02%
2019/11/19	2	36.93	1	36.90	37.10	1	8,699	0.01%
2019/11/18	3	36.85	1	36.20	36.75	2	8,677	0.02%
2019/11/15	12	36.85	1.2	37.16	36.25	10.8	8,639	0.12%
2019/11/14	2	37.08	19	37.19	36.70	-17	8,431	-0.20%
2019/11/13	5	38.01	10	38.09	37.80	-5	8,297	-0.06%
2019/11/12	14	37.58	12.1	37.84	38.00	1.9	8,142	0.02%
2019/11/11	25	36.04	14	36.22	35.95	11	7,823	0.14%
2019/11/08	56	35.47	86.7	35.36	35.80	-30.7	7,792	-0.39%
2019/11/07	19.5	32.62	66	32.50	33.40	-46.5	7,242	-0.64%
2019/11/06	4	30.33	0	0.00	30.40	4	6,951	0.06%
2019/11/05	12	30.67	0	0.00	30.50	12	7,313	0.16%
2019/11/04	15	30.69	5	30.70	30.80	10	7,415	0.13%
2019/11/01	14	29.89	0	0.00	30.55	14	7,566	0.19%
2019/10/31	1	30.15	9	30.15	30.20	-8	7,695	-0.10%
2019/10/30	1	30.40	0	0.00	30.65	1	7,713	0.01%
2019/10/28	11	31.04	5	30.86	30.70	6	7,960	0.08%
2019/10/25	4	31.49	3	31.25	31.20	1	8,022	0.01%
2019/10/24	0	0.00	2	31.65	31.70	-2	8,071	-0.02%
2019/10/23	0	0.00	1	31.20	31.45	-1	8,127	-0.01%
2019/10/21	2	31.13	0	0.00	31.00	2	8,206	0.02%
2019/10/18	3	31.37	1	31.15	31.75	2	8,207	0.02%
2019/10/16	6	30.70	0	0.00	30.80	6	8,214	0.07%
2019/10/15	17	30.96	20	30.90	30.65	-3	8,252	-0.04%
2019/10/14	0	0.00	15	32.15	31.90	-15	8,173	-0.18%
2019/10/09	18	32.12	11	32.31	32.30	7	8,148	0.09%
2019/10/08	6	32.48	10	32.63	32.70	-4	8,159	-0.05%
2019/10/07	6	32.26	0	0.00	32.40	6	8,202	0.07%
2019/10/04	1	32.30	0	0.00	32.30	1	8,180	0.01%
2019/10/03	1	32.35	25	32.50	32.45	-24	8,173	-0.29%
2019/10/02	1	32.25	1	33.05	32.95	0	8,198	0.00%
2019/10/01	0	0.00	12	32.60	32.95	-12	8,163	-0.15%
2019/09/27	21	32.03	2	32.30	31.55	19	8,072	0.24%
2019/09/26	5.3	33.44	3	33.48	33.45	2.3	7,933	0.03%
2019/09/25	0	0.00	8	33.04	33.20	-8	7,902	-0.10%
2019/09/24	1	33.20	0	0.00	33.20	1	7,911	0.01%
2019/09/23	2	33.55	0	0.00	33.45	2	7,902	0.03%
2019/09/20	1	33.10	7	33.27	33.40	-6	7,900	-0.08%
2019/09/19	9	33.09	0	0.00	33.10	9	7,870	0.11%
2019/09/18	2	33.30	2	33.40	33.30	0	7,826	0.00%
2019/09/17	7	32.90	7	32.92	32.80	0	7,767	0.00%
2019/09/16	0	0.00	2	33.48	33.40	-2	7,735	-0.03%
2019/09/12	2.2	33.47	15.6	33.56	34.00	-13.5	7,669	-0.18%
2019/09/11	16	33.33	1.5	33.31	33.45	14.5	7,566	0.19%
2019/09/10	7	32.46	0	0.00	32.50	7	7,436	0.09%
2019/09/09	16.7	33.16	14	33.21	32.65	2.7	7,367	0.04%
2019/09/06	16	32.54	18	32.74	32.90	-2	7,200	-0.03%
2019/09/05	8.5	32.41	2	32.43	32.50	6.5	7,044	0.09%
2019/09/04	5	32.00	10.2	31.78	32.15	-5.2	6,853	-0.08%
2019/09/02	9.2	31.07	13	31.00	31.20	-3.8	6,637	-0.06%
2019/08/30	6	30.62	0	0.00	30.80	6	6,613	0.09%
2019/08/29	13	30.80	6.7	30.58	30.70	6.3	6,570	0.10%
2019/08/28	1	30.15	6	30.40	30.10	-5	6,521	-0.08%
2019/08/27	8	30.88	38	30.75	30.70	-30	6,492	-0.46%
2019/08/26	1.5	30.40	14	30.44	30.25	-12.5	6,376	-0.20%
2019/08/23	1	30.55	0	0.00	30.00	1	6,289	0.02%
2019/08/22	1	30.35	12	30.87	30.55	-11	6,232	-0.18%
2019/08/21	19	30.75	16	30.73	30.55	3	6,268	0.05%
2019/08/20	5.1	30.52	14	30.69	30.60	-8.9	6,373	-0.14%
2019/08/19	5	30.10	28	30.01	30.15	-23	6,273	-0.37%
2019/08/16	2	29.65	18	30.09	29.60	-16	6,315	-0.25%
2019/08/15	0	0.00	33	28.31	29.40	-33	6,208	-0.53%
2019/08/14	44	29.47	6	29.67	29.10	38	6,132	0.62%
2019/08/13	35	30.08	13	30.22	29.60	22	6,004	0.37%
2019/08/12	9	30.43	110	31.24	31.50	-101	5,745	-1.76%	大賣/鉅額交易
2019/08/08	1	28.75	16	28.69	28.95	-15	5,320	-0.28%
2019/08/07	6	27.73	16.5	28.45	27.70	-10.5	5,099	-0.21%
2019/08/06	25	28.07	30	28.00	28.25	-5	4,788	-0.10%
2019/08/05	1	28.40	317	28.38	28.45	-316	4,690	-6.74%	大賣/鉅額交易
2019/08/02	14	27.90	0	0.00	27.80	14	4,576	0.31%
2019/08/01	0	0.00	40	28.61	28.80	-40	4,498	-0.89%
2019/07/31	1	28.65	3	29.00	28.65	-2	4,485	-0.04%
2019/07/30	9	28.48	22	28.65	28.20	-13	4,404	-0.30%
2019/07/29	11	28.55	16	28.66	28.65	-5	4,356	-0.11%
2019/07/26	40	28.20	7	28.15	28.20	33	4,290	0.77%
2019/07/25	16	27.90	2	28.00	28.05	14	4,201	0.33%
2019/07/24	5	27.15	11	27.40	27.55	-6	4,103	-0.15%
2019/07/23	11	26.76	25	26.90	26.95	-14	4,053	-0.35%
2019/07/22	1	26.35	3	26.57	26.65	-2	3,997	-0.05%
2019/07/19	46	26.19	32	26.06	26.05	14	3,961	0.35%
2019/07/18	20	25.93	22	26.09	26.10	-2	3,956	-0.05%
2019/07/17	0	0.00	1	26.30	25.90	-1	3,955	-0.03%
2019/07/16	1	25.95	3	25.80	25.70	-2	3,920	-0.05%
2019/07/12	30	25.32	31	25.33	25.30	-1	3,958	-0.03%
2019/07/10	15	24.90	0	0.00	25.00	15	3,965	0.38%
2019/07/09	30	24.95	17	24.80	24.85	13	4,023	0.32%
2019/07/08	0	0.00	5	24.88	24.90	-5	4,155	-0.12%
2019/07/05	0	0.00	6	24.45	24.45	-6	4,362	-0.14%
2019/07/04	1	24.75	23	24.55	24.55	-22	4,529	-0.49%
2019/07/03	0	0.00	1	24.80	24.65	-1	4,828	-0.02%
2019/07/02	2	24.55	10	24.50	24.70	-8	5,103	-0.16%
2019/07/01	20	24.50	7	24.47	24.50	13	5,257	0.25%
2019/06/28	12	23.95	0	0.00	23.85	12	5,282	0.23%
2019/06/27	1	24.30	3	24.32	24.30	-2	5,388	-0.04%
2019/06/26	0	0.00	2	23.95	23.90	-2	5,414	-0.04%
2019/06/25	3	24.00	0	0.00	23.85	3	5,463	0.05%
2019/06/24	2	24.10	0	0.00	24.25	2	5,501	0.04%
2019/06/21	1	24.30	0	0.00	24.30	1	5,719	0.02%
2019/06/19	0	0.00	6	23.88	23.95	-6	6,047	-0.10%
2019/06/13	0	0.00	1	23.80	23.55	-1	7,190	-0.01%
2019/06/12	5	23.70	0	0.00	23.75	5	7,272	0.07%
2019/06/06	4	23.38	0	0.00	23.35	4	7,564	0.05%
2019/06/05	0	0.00	16	24.27	24.35	-16	7,642	-0.21%
2019/06/04	15	23.82	10	23.90	23.80	5	8,110	0.06%
2019/05/31	2	23.00	12	23.15	23.30	-10	8,267	-0.12%
2019/05/30	0	0.00	1	22.65	22.65	-1	8,407	-0.01%
2019/05/29	20	22.52	0	0.00	22.35	20	8,489	0.24%
2019/05/27	8	22.51	5	22.35	22.35	3	8,381	0.04%
2019/05/24	1	23.75	1	23.75	23.50	0	8,241	0.00%
2019/05/23	6	23.67	11	23.40	23.40	-5	8,245	-0.06%
2019/05/22	1	24.65	0	0.00	24.55	1	8,131	0.01%
2019/05/20	7	24.43	14	24.17	24.20	-7	8,099	-0.09%
2019/05/17	3	25.37	0	0.00	24.90	3	8,034	0.04%
2019/05/16	2	25.90	1	26.05	26.10	1	7,976	0.01%
2019/05/14	30	24.50	2	25.68	26.00	28	8,024	0.35%
2019/05/13	5	25.20	5	25.85	25.20	0	7,985	0.00%
2019/05/10	3	25.85	0	0.00	25.95	3	7,966	0.04%
2019/05/09	3	26.13	4	26.00	25.95	-1	7,945	-0.01%
2019/05/08	3	26.48	1	26.70	26.45	2	7,903	0.03%
2019/05/07	102	26.58	13	26.73	26.95	89	7,867	1.13%	大買/
2019/05/06	4	26.35	4	26.25	26.20	0	7,826	0.00%
2019/05/03	0	0.00	3	27.40	27.35	-3	7,787	-0.04%
2019/05/02	1	26.80	0	0.00	27.10	1	7,744	0.01%
2019/04/29	1	26.35	0	0.00	26.70	1	7,722	0.01%
2019/04/26	2	26.80	0	0.00	27.00	2	7,663	0.03%
2019/04/25	0	0.00	1	27.05	27.15	-1	7,644	-0.01%
2019/04/24	8	27.20	0	0.00	26.85	8	7,630	0.10%
2019/04/23	1	26.70	6	26.99	27.35	-5	7,597	-0.07%
2019/04/22	4	27.31	2	27.08	27.10	2	7,548	0.03%
2019/04/19	15	27.20	15	27.22	27.55	0	7,499	0.00%
2019/04/18	20	27.29	7	26.85	26.70	13	7,487	0.17%
2019/04/17	10	27.36	18	27.34	27.40	-8	7,426	-0.11%
2019/04/16	11	27.46	7.6	27.45	27.60	3.4	7,380	0.05%
2019/04/15	206	27.37	6	27.45	27.75	200	7,365	2.72%	大買/鉅額交易
2019/04/12	14	27.64	2	27.90	27.45	12	7,359	0.16%
2019/04/11	56	28.55	1	29.30	28.30	55	7,239	0.76%
2019/04/10	9	28.89	1	28.70	29.20	8	7,017	0.11%
2019/04/09	18.3	28.56	15	28.78	29.05	3.3	6,887	0.05%
2019/04/08	3	28.07	66	28.08	27.90	-63	6,616	-0.95%
2019/04/03	20	27.10	511	27.11	27.20	-491	6,382	-7.69%	大賣/鉅額交易
2019/04/02	4	26.85	0	0.00	26.70	4	6,251	0.06%
2019/04/01	18	26.71	1	27.10	26.90	17	6,185	0.27%
2019/03/29	10.8	26.46	2	26.30	26.20	8.8	6,052	0.14%
2019/03/28	27	26.16	0	0.00	26.10	27	6,048	0.45%
2019/03/27	19	26.33	20	26.20	26.45	-1	6,038	-0.02%
2019/03/26	20	27.58	10	27.04	26.60	10	6,024	0.17%
2019/03/25	18	27.04	24	26.99	26.95	-6	5,894	-0.10%
2019/03/22	8	26.79	23	27.17	26.95	-15	5,890	-0.25%
2019/03/21	11	27.07	56	27.15	26.95	-45	5,757	-0.78%
2019/03/20	566	26.02	13	26.20	26.45	553	5,487	10.08%	大買/鉅額交易
2019/03/19	14.5	25.08	21	25.14	25.20	-6.5	5,169	-0.13%
2019/03/18	0	0.00	1	24.55	24.50	-1	4,987	-0.02%
2019/03/14	4	23.95	0	0.00	23.90	4	4,976	0.08%
2019/03/13	15	24.36	11	24.06	24.10	4	4,987	0.08%
2019/03/12	7	24.42	1	24.80	24.20	6	5,001	0.12%
2019/03/11	11	24.54	4	24.50	24.55	7	4,931	0.14%
2019/03/08	11	25.05	7	24.60	24.60	4	5,016	0.08%
2019/03/07	9	26.36	2	26.35	26.70	7	4,585	0.15%
2019/03/06	6	26.19	6	26.24	25.90	0	4,513	0.00%
2019/03/05	17	26.17	5	26.01	25.95	12	4,473	0.27%
2019/03/04	5	26.13	26	25.85	26.15	-21	4,406	-0.48%
2019/02/27	5	25.35	0	0.00	25.55	5	4,320	0.12%
2019/02/26	1	25.70	5	25.85	25.50	-4	4,380	-0.09%
2019/02/25	0	0.00	2	25.30	25.65	-2	4,400	-0.05%
2019/02/21	10	25.15	0	0.00	25.05	10	4,667	0.21%
2019/02/19	20	25.50	0	0.00	25.65	20	4,860	0.41%
2019/02/18	2	25.70	31	25.65	25.75	-29	4,899	-0.59%
2019/02/14	1	25.65	4	25.71	25.50	-3	5,080	-0.06%
2019/02/13	1	26.00	5	26.35	25.70	-4	5,207	-0.08%
2019/02/12	3	25.35	0	0.00	25.35	3	5,280	0.06%
2019/01/30	3	24.87	2	24.55	24.65	1	5,464	0.02%
2019/01/29	4	25.21	0	0.00	25.20	4	5,601	0.07%
2019/01/25	12	25.35	0	0.00	25.50	12	5,897	0.20%
2019/01/21	1	24.75	1	24.65	24.65	0	6,294	0.00%
2019/01/17	0	0.00	4	24.93	24.75	-4	6,663	-0.06%
2019/01/16	1	25.00	0	0.00	24.80	1	6,763	0.01%
2019/01/15	1	24.55	2	24.45	24.55	-1	6,861	-0.01%
2019/01/14	1	24.30	0	0.00	24.30	1	6,976	0.01%
2019/01/11	0	0.00	1	24.50	24.40	-1	7,153	-0.01%
2019/01/10	13	24.38	4	24.93	24.05	9	7,215	0.12%
2019/01/09	4	24.70	0	0.00	25.05	4	7,208	0.06%
2019/01/04	5.2	24.97	0	0.00	25.20	5.2	7,669	0.07%
2019/01/03	10	25.93	0	0.00	25.85	10	7,769	0.13%
2019/01/02	0	0.00	3	25.95	26.30	-3	7,808	-0.04%
2018/12/27	0	0.00	1	25.50	25.50	-1	7,899	-0.01%
2018/12/26	0.3	25.15	10	25.00	25.10	-9.7	8,017	-0.12%
2018/12/25	30	25.55	0	0.00	25.55	30	8,178	0.37%
2018/12/24	0	0.00	5	26.05	25.95	-5	8,384	-0.06%
2018/12/22	2	25.65	0	0.00	25.70	2	8,510	0.02%
2018/12/21	0	0.00	5	25.50	26.25	-5	8,660	-0.06%
2018/12/20	2	25.85	0	0.00	25.70	2	8,950	0.02%
2018/12/19	2	26.25	0	0.00	26.30	2	9,065	0.02%
2018/12/18	1	26.10	0	0.00	26.10	1	9,068	0.01%
2018/12/17	7	26.49	10	26.40	26.30	-3	9,002	-0.03%
2018/12/14	5	27.09	0	0.00	27.05	5	8,877	0.06%
2018/12/13	5.2	27.99	1	28.05	27.80	4.2	8,790	0.05%
2018/12/12	29	28.44	2	28.48	28.30	27	8,790	0.31%
2018/12/11	2	27.68	2	27.80	27.75	0	8,667	0.00%
2018/12/10	0	0.00	1	27.50	27.50	-1	8,747	-0.01%
2018/12/07	3	27.68	0	0.00	27.30	3	8,732	0.03%
2018/12/06	2	27.08	1	27.40	27.60	1	8,638	0.01%
2018/12/05	6.1	27.64	8	27.65	27.45	-1.9	8,530	-0.02%
2018/12/04	5	27.94	0	0.00	28.20	5	8,440	0.06%
2018/12/03	23	28.36	8	28.18	28.05	15	8,336	0.18%
2018/11/30	5	27.13	0	0.00	27.30	5	8,115	0.06%
2018/11/29	1	27.05	2	27.00	26.70	-1	8,013	-0.01%
2018/11/28	10	26.90	14	26.66	26.65	-4	7,944	-0.05%
2018/11/27	0	0.00	5	26.56	26.85	-5	7,892	-0.06%
2018/11/26	2	25.80	1	25.75	25.80	1	7,782	0.01%
2018/11/23	11	25.67	3	25.60	25.70	8	7,765	0.10%
2018/11/22	11	26.68	4	26.56	26.20	7	7,691	0.09%
2018/11/21	6	26.38	16	26.67	27.00	-10	7,645	-0.13%
2018/11/20	20	26.86	1	27.30	26.55	19	7,541	0.25%
2018/11/19	1	26.95	9	26.96	26.75	-8	7,343	-0.11%
2018/11/16	10	25.93	1	25.95	26.20	9	7,267	0.12%
2018/11/15	1	26.65	5	26.76	26.90	-4	7,149	-0.06%
2018/11/14	5	26.82	0	0.00	26.70	5	7,168	0.07%
2018/11/13	5	26.01	6.8	26.84	27.20	-1.8	7,135	-0.03%
2018/11/12	3	27.20	17	26.87	26.80	-14	7,010	-0.20%
2018/11/09	0	0.00	5	25.86	26.15	-5	6,859	-0.07%
2018/11/08	9.5	25.88	84	25.92	25.80	-74.5	6,755	-1.10%
2018/11/06	2.3	25.36	1	25.45	25.25	1.3	6,595	0.02%
2018/11/05	4	24.10	36	24.90	25.10	-32	6,425	-0.50%
2018/11/02	1	24.60	5	24.40	24.60	-4	6,305	-0.06%
2018/11/01	0	0.00	2	23.43	23.45	-2	6,071	-0.03%
2018/10/26	0	0.00	4.4	23.52	23.35	-4.4	5,586	-0.08%
2018/10/17	1	23.70	8	23.49	23.50	-7	5,384	-0.13%
2018/10/16	6	23.35	3	22.85	22.85	3	5,212	0.06%
2018/10/15	8	23.86	12	23.74	23.60	-4	5,116	-0.08%
2018/10/12	10	22.50	5	23.03	23.50	5	5,047	0.10%
2018/10/11	6	22.01	20	22.19	22.50	-14	4,911	-0.29%
2018/10/09	0.1	23.55	17	23.50	23.60	-16.9	4,725	-0.36%
2018/10/05	2	22.63	5	22.77	22.60	-3	4,572	-0.07%
2018/10/04	0	0.00	2	24.05	24.10	-2	4,445	-0.04%
2018/10/03	0	0.00	14	24.05	24.25	-14	4,271	-0.33%
2018/10/02	1	24.25	0	0.00	23.65	1	4,050	0.02%
2018/09/28	0	0.00	1	23.30	23.65	-1	3,853	-0.03%
2018/09/27	0	0.00	7	23.45	23.50	-7	3,837	-0.18%
2018/09/26	2	23.78	24	23.71	23.45	-22	3,783	-0.58%
2018/09/25	2	23.95	3	23.90	23.90	-1	3,659	-0.03%
2018/09/21	0	0.00	2	23.28	23.40	-2	3,469	-0.06%
2018/09/20	3	23.28	17	22.99	22.85	-14	3,252	-0.43%
2018/09/19	26	22.94	23	22.83	22.85	3	3,122	0.10%
2018/09/18	7	22.73	4	22.86	22.60	3	3,030	0.10%
2018/09/17	0	0.00	2	21.40	21.90	-2	2,783	-0.07%
2018/09/14	0	0.00	1	20.65	20.35	-1	2,841	-0.04%
2018/09/11	1	20.20	0	0.00	20.40	1	3,205	0.03%
2018/09/10	1	19.95	6	20.38	20.15	-5	3,271	-0.15%
2018/09/06	5	21.56	7	21.85	21.60	-2	3,284	-0.06%
2018/09/03	1	21.15	5	21.00	20.90	-4	3,288	-0.12%
2018/08/30	0	0.00	9	21.10	21.15	-9	3,427	-0.26%
2018/08/28	0	0.00	1	21.20	21.15	-1	3,630	-0.03%
2018/08/27	1	21.10	0	0.00	21.15	1	3,661	0.03%
2018/08/24	0	0.00	1	21.10	21.15	-1	3,678	-0.03%
2018/08/22	0	0.00	1	21.20	21.20	-1	3,816	-0.03%
2018/08/20	2	21.03	0	0.00	20.95	2	3,938	0.05%
2018/08/15	2	21.60	14	21.50	21.40	-12	4,052	-0.30%
2018/08/14	14	21.84	0	0.00	21.85	14	4,217	0.33%
2018/08/13	2	22.28	8	22.06	21.75	-6	4,299	-0.14%
2018/08/10	11	22.83	0	0.00	22.60	11	4,250	0.26%
2018/08/09	0	0.00	52	23.19	23.00	-52	4,234	-1.23%
2018/08/06	0	0.00	15	23.03	23.00	-15	4,307	-0.35%
2018/08/03	30	22.70	11	22.65	22.70	19	4,332	0.44%
2018/08/02	1	22.25	0	0.00	22.15	1	4,343	0.02%
2018/08/01	28	22.45	0	0.00	22.35	28	4,552	0.62%
2018/07/26	30	22.40	0	0.00	22.30	30	4,850	0.62%
2018/07/20	1	22.80	0	0.00	22.45	1	5,025	0.02%
2018/07/19	0	0.00	3	22.87	22.75	-3	5,139	-0.06%
2018/07/17	0	0.00	2	22.48	22.40	-2	5,236	-0.04%
2018/07/16	0	0.00	2	22.40	22.40	-2	5,306	-0.04%
2018/07/13	2	22.48	0	0.00	22.35	2	5,420	0.04%
2018/07/10	0	0.00	2	21.85	21.75	-2	5,486	-0.04%
2018/07/09	4	21.80	0	0.00	21.65	4	5,525	0.07%
2018/07/06	4	21.11	0	0.00	21.30	4	5,541	0.07%
2018/07/05	4	21.83	5	21.47	21.30	-1	5,561	-0.02%
2018/07/04	2	22.20	0	0.00	22.15	2	5,542	0.04%
2018/07/03	7	23.06	5	23.15	22.55	2	5,535	0.04%
2018/07/02	15	23.09	0	0.00	23.10	15	5,542	0.27%
2018/06/29	1	23.20	4	23.55	23.05	-3	5,572	-0.05%
2018/06/28	2	23.15	0	0.00	23.05	2	5,562	0.04%
2018/06/27	5	23.95	1	23.35	23.30	4	5,630	0.07%
2018/06/26	0	0.00	10	23.71	23.55	-10	5,699	-0.18%
2018/06/25	31	23.92	12	24.03	23.55	19	5,702	0.33%
2018/06/22	4	23.35	30	24.05	24.80	-26	5,558	-0.47%
2018/06/21	1	22.15	2	22.90	23.00	-1	5,293	-0.02%
2018/06/20	7	22.24	3	22.30	22.15	4	5,330	0.08%
2018/06/19	16	22.64	5	22.67	22.85	11	5,356	0.21%
2018/06/15	4	23.26	0	0.00	23.20	4	5,359	0.07%
2018/06/14	5	22.65	0	0.00	22.60	5	5,320	0.09%
2018/06/13	2	23.00	0	0.00	22.95	2	5,431	0.04%
2018/06/12	8	23.35	0	0.00	23.00	8	5,734	0.14%
2018/06/11	0	0.00	3	23.00	22.95	-3	5,675	-0.05%
2018/06/08	0	0.00	27	22.88	22.85	-27	5,676	-0.48%
2018/06/07	15	22.89	1	22.90	22.75	14	5,763	0.24%
2018/06/06	4	22.54	0	0.00	22.65	4	5,743	0.07%
2018/06/05	9	22.27	0	0.00	22.20	9	5,765	0.16%
2018/05/31	0	0.00	1	21.95	22.00	-1	5,661	-0.02%
2018/05/30	2	21.80	2	21.90	22.00	0	5,602	0.00%
2018/05/29	2	22.10	5	22.23	22.20	-3	5,563	-0.05%
2018/05/25	20	21.78	11	21.97	21.70	9	5,514	0.16%
2018/05/23	10	21.40	2	21.60	21.35	8	5,424	0.15%
2018/05/22	29	22.08	0	0.00	21.60	29	5,416	0.54%
2018/05/21	1	21.30	7	21.81	21.95	-6	5,258	-0.11%
2018/05/18	1	20.65	0	0.00	20.75	1	5,210	0.02%
2018/05/17	0	0.00	1	21.00	20.75	-1	5,240	-0.02%
2018/05/16	4	21.05	0	0.00	21.00	4	5,247	0.08%
2018/05/14	0	0.00	3	21.55	21.40	-3	5,442	-0.06%
2018/05/11	8	21.83	3	21.75	21.75	5	5,436	0.09%
2018/05/10	10	22.25	2	22.25	22.30	8	5,382	0.15%
2018/05/09	7	22.19	1	22.25	22.25	6	5,354	0.11%
2018/05/07	10	20.70	0	0.00	20.70	10	5,005	0.20%
2018/05/04	0	0.00	2	21.00	21.00	-2	5,025	-0.04%
2018/05/03	0	0.00	1	20.95	21.00	-1	5,045	-0.02%
2018/05/02	0	0.00	1	20.80	20.95	-1	5,090	-0.02%
2018/04/30	0	0.00	2	20.60	20.65	-2	5,084	-0.04%
2018/04/27	1	20.40	0	0.00	20.35	1	5,081	0.02%
2018/04/26	1	20.55	2	20.30	20.30	-1	5,077	-0.02%
2018/04/25	6	20.03	3	20.25	20.55	3	5,055	0.06%
2018/04/24	7	20.97	0	0.00	20.95	7	4,979	0.14%
2018/04/23	20	22.08	1	22.05	22.05	19	4,942	0.38%
2018/04/20	5	22.00	0	0.00	22.05	5	5,095	0.10%
2018/04/19	3	22.25	2	22.45	22.30	1	5,031	0.02%
2018/04/18	0	0.00	1	22.60	22.60	-1	4,983	-0.02%
2018/04/17	20	22.75	1	22.90	22.70	19	4,968	0.38%
2018/04/16	6	22.90	31	22.85	22.85	-25	5,011	-0.50%
2018/04/12	0	0.00	1	23.25	23.40	-1	4,968	-0.02%
2018/04/10	3	23.43	0	0.00	23.35	3	5,091	0.06%
2018/04/09	1	23.55	0	0.00	23.55	1	5,137	0.02%
2018/04/03	2	23.75	4	23.70	23.85	-2	5,145	-0.04%
2018/04/02	6	23.93	5	24.15	23.85	1	5,155	0.02%
2018/03/31	3	24.05	1	24.10	24.05	2	5,160	0.04%
2018/03/30	10	23.80	2	23.75	23.85	8	5,157	0.16%
2018/03/29	23	23.34	2	23.05	23.05	21	5,105	0.41%
2018/03/28	12	23.58	4	23.60	23.30	8	4,980	0.16%
2018/03/27	1	23.45	1	23.55	23.50	0	4,916	0.00%
2018/03/23	9	23.54	1	23.70	23.70	8	4,814	0.17%
2018/03/22	9	24.55	0	0.00	24.35	9	4,761	0.19%
2018/03/21	20	24.92	0	0.00	24.65	20	4,805	0.42%
2018/03/20	6	24.88	0	0.00	24.85	6	5,135	0.12%
2018/03/19	11	25.12	6	24.93	25.05	5	5,212	0.10%
2018/03/16	2	25.90	2	26.05	25.70	0	5,125	0.00%
2018/03/15	1	25.85	0	0.00	25.80	1	4,877	0.02%
2018/03/14	1	26.40	1	26.10	26.10	0	5,124	0.00%
2018/03/13	5	26.59	5	26.26	26.20	0	5,199	0.00%
2018/03/09	2	25.93	1	25.75	26.05	1	5,250	0.02%
2018/03/08	1	25.65	1	25.65	25.55	0	5,441	0.00%
2018/03/05	1	25.45	0	0.00	25.20	1	6,189	0.02%
2018/02/23	0	0.00	1	24.95	25.10	-1	6,483	-0.02%
2018/02/21	1	24.10	0	0.00	24.35	1	6,604	0.02%
2018/02/12	5	23.68	5	23.51	23.50	0	6,677	0.00%
2018/02/09	2	23.05	0	0.00	23.80	2	6,734	0.03%
2018/02/08	1	24.35	0	0.00	24.30	1	6,911	0.01%
2018/02/07	2	24.45	0	0.00	24.50	2	7,146	0.03%
2018/02/06	6	24.63	7	23.64	23.75	-1	7,212	-0.01%
2018/02/05	0	0.00	5	25.80	26.15	-5	7,178	-0.07%
2018/02/02	0	0.00	6	26.53	26.60	-6	7,402	-0.08%
2018/02/01	6	26.70	6	26.64	26.60	0	7,511	0.00%
2018/01/31	4	26.75	4	26.71	26.65	0	7,576	0.00%
2018/01/30	3	26.95	6	27.12	26.90	-3	7,702	-0.04%
2018/01/29	1	26.60	0	0.00	26.75	1	7,807	0.01%
2018/01/26	1	26.75	0	0.00	26.55	1	8,327	0.01%
2018/01/25	4	26.88	2	27.10	26.85	2	8,491	0.02%
2018/01/24	0	0.00	1	26.95	26.90	-1	8,492	-0.01%
2018/01/23	2	26.75	2	26.80	26.85	0	8,528	0.00%
2018/01/22	0	0.00	1	26.75	26.75	-1	8,664	-0.01%
2018/01/19	0	0.00	10	26.92	26.90	-10	8,949	-0.11%
2018/01/18	4	27.00	0	0.00	27.00	4	9,298	0.04%
2018/01/16	2	26.98	5	26.83	27.30	-3	9,568	-0.03%
2018/01/15	0	0.00	2	26.35	26.35	-2	9,558	-0.02%
2018/01/11	0	0.00	6	26.23	26.10	-6	9,681	-0.06%
2018/01/10	6	26.16	0	0.00	26.05	6	9,769	0.06%
2018/01/09	2	26.75	20	26.73	26.75	-18	9,912	-0.18%
2018/01/08	0	0.00	10	26.90	26.85	-10	10,189	-0.10%
2018/01/05	31	26.98	0	0.00	26.90	31	10,569	0.29%
2018/01/04	20	27.23	1	27.20	27.05	19	10,909	0.17%
2018/01/03	27	26.67	22	26.90	26.65	5	11,278	0.04%