南茂 (8150)-元大-屏東券商分點個股進出

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
--
漲幅
0.00%
成交量
3,225張
產業
上市半導體類股▲1.34%
957人加入追蹤

立即追蹤
本地時間:13:30(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-屏東券商分點個股進出

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-屏東券商分點個股進出
元大-屏東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	1.1	43.31	0.2	43.50	43.45	0.9	4,860	0.02%
2024/05/13	1.1	43.03	1	43.20	42.90	0.1	4,828	0.00%
2024/05/10	13.3	43.70	0	0.00	43.40	13.3	4,785	0.28%
2024/05/09	2	45.80	0	0.00	45.20	2	4,670	0.04%
2024/05/07	0.1	45.50	2.5	45.29	45.60	-2.5	4,603	-0.05%
2024/05/06	0.1	45.45	0	0.00	45.40	0.1	4,562	0.00%
2024/05/03	1.1	46.27	0	0.00	45.50	1.1	4,557	0.02%
2024/04/30	3.4	46.01	0	0.00	45.90	3.4	4,527	0.08%
2024/04/29	0.4	47.00	0	0.00	47.00	0.4	4,522	0.01%
2024/04/26	50	46.50	1	46.40	46.60	49	4,558	1.07%
2024/04/24	12	46.30	0	0.00	47.30	12	4,678	0.26%
2024/04/23	1.1	45.21	1	45.35	45.85	0.1	4,714	0.00%
2024/04/22	10.1	44.85	0	0.00	45.35	10.1	4,707	0.21%
2024/04/19	1	46.00	0	0.00	45.65	1	4,735	0.02%
2024/04/18	2.2	46.92	0	0.00	46.85	2.2	4,811	0.05%
2024/04/17	1.1	47.01	0	0.00	47.45	1.1	4,924	0.02%
2024/04/16	1	46.75	10	47.26	46.85	-9	4,932	-0.18%
2024/04/15	2	47.88	0	0.00	48.10	2	4,881	0.04%
2024/04/12	1	48.80	0	0.00	48.70	1	4,891	0.02%
2024/04/11	0	0.00	1	48.30	48.75	-1	4,866	-0.02%
2024/04/10	1	48.45	0	0.00	48.75	1	4,843	0.02%
2024/04/09	1	48.60	5	48.50	48.85	-4	4,812	-0.08%
2024/04/08	5	48.82	0	0.00	48.65	5	4,773	0.10%
2024/04/03	0	0.00	8	49.00	49.25	-8	4,736	-0.17%
2024/04/02	1	49.35	2	49.45	49.25	-1	4,707	-0.02%
2024/04/01	11	49.59	10	49.41	49.35	1	4,709	0.02%
2024/03/29	5	49.82	4	50.42	50.00	1	4,671	0.02%
2024/03/28	2	51.30	3	51.70	51.00	-1	4,426	-0.02%
2024/03/27	1	47.85	12	48.28	50.70	-11	4,216	-0.26%
2024/03/26	2	49.00	2	48.15	48.40	0	4,105	0.00%
2024/03/25	10	49.66	3	49.28	49.95	7	4,057	0.17%
2024/03/22	4	50.43	2	50.60	50.90	2	4,012	0.05%
2024/03/21	13	50.17	4.1	50.59	51.00	8.9	3,964	0.22%
2024/03/20	5	50.70	9	51.32	50.10	-4	3,935	-0.10%
2024/03/19	4	49.77	4	49.89	49.75	0	3,747	0.00%
2024/03/18	0	48.45	1.1	48.69	48.65	-1.1	3,715	-0.03%
2024/03/15	0	0.00	1	47.30	47.65	-1	3,704	-0.03%
2024/03/13	4	48.25	46	48.21	48.50	-42	3,701	-1.13%
2024/03/12	2	48.18	0	0.00	48.10	2	3,660	0.05%
2024/03/11	0.5	47.20	1	47.70	46.90	-0.5	3,618	-0.01%
2024/03/08	4	47.91	5	47.43	46.90	-1	3,605	-0.03%
2024/03/07	2	46.88	8.5	46.78	47.15	-6.5	3,582	-0.18%
2024/03/06	0	0.00	3.7	46.07	46.65	-3.7	3,501	-0.11%
2024/03/05	16	45.16	2.2	45.34	45.10	13.8	3,439	0.40%
2024/03/04	3.1	44.94	9.3	45.24	45.10	-6.2	3,411	-0.18%
2024/03/01	0	0.00	2	44.15	43.95	-2	3,303	-0.06%
2024/02/29	2	43.90	0	0.00	44.10	2	3,258	0.06%
2024/02/27	1	43.55	1	43.50	43.65	0	3,193	0.00%
2024/02/26	1	43.20	1	43.25	43.45	0	3,173	0.00%
2024/02/23	4	43.70	2	43.30	43.25	2	3,197	0.06%
2024/02/22	0	0.00	12	43.72	44.00	-12	3,140	-0.38%
2024/02/16	0	0.00	2	43.35	43.50	-2	3,115	-0.06%
2024/02/15	0	0.00	9	43.39	43.65	-9	3,104	-0.29%
2024/02/02	3	42.00	0	0.00	41.95	3	3,094	0.10%
2024/02/01	0	0.00	5	42.65	42.25	-5	3,111	-0.16%
2024/01/31	1	42.40	1	42.65	42.80	0	3,169	0.00%
2024/01/30	0	0.00	1	42.70	42.70	-1	3,222	-0.03%
2024/01/29	0	0.00	1	42.05	42.25	-1	3,291	-0.03%
2024/01/24	1	43.15	3	43.25	43.15	-2	3,620	-0.06%
2024/01/23	2	43.33	1	43.10	43.10	1	3,637	0.03%
2024/01/22	0	0.00	6	44.08	43.95	-6	3,630	-0.17%
2024/01/19	52	43.79	5.3	43.95	43.70	46.7	3,632	1.29%
2024/01/18	2	42.55	3	42.82	42.95	-1	3,565	-0.03%
2024/01/17	2	42.90	0	0.00	43.00	2	3,746	0.05%
2024/01/16	1	42.90	0	0.00	42.80	1	3,897	0.03%
2024/01/12	4	43.31	2	42.85	42.80	2	4,073	0.05%
2024/01/11	5	43.50	19	43.28	43.50	-14	3,950	-0.35%
2024/01/10	1	41.60	1	41.60	41.85	0	3,866	0.00%
2024/01/05	1	41.40	0	0.00	41.40	1	3,859	0.03%
2024/01/04	0	0.00	2	42.05	42.10	-2	3,845	-0.05%
2023/12/29	0	0.00	3	42.35	42.25	-3	3,828	-0.08%
2023/12/28	2	43.15	1	43.25	43.00	1	3,814	0.03%
2023/12/27	0	0.00	1	43.65	43.70	-1	3,799	-0.03%
2023/12/26	0	0.00	5	43.00	43.10	-5	3,769	-0.13%
2023/12/22	2	42.65	0	0.00	42.45	2	3,743	0.05%
2023/12/19	2	42.63	0	0.00	42.90	2	3,654	0.05%
2023/12/18	3	43.85	2	44.15	43.70	1	3,609	0.03%
2023/12/15	4	43.98	2	43.50	43.10	2	3,550	0.06%
2023/12/14	0	0.00	3	43.53	43.35	-3	3,466	-0.09%
2023/12/13	2.3	42.32	2	42.60	43.15	0.3	3,404	0.01%
2023/12/12	1	42.60	5.1	42.77	42.45	-4.1	3,348	-0.12%
2023/12/11	7.1	42.63	7	42.81	42.40	0.1	3,319	0.00%
2023/12/08	0	0.00	2	42.55	42.45	-2	3,282	-0.06%
2023/12/07	2	41.75	1	42.10	41.75	1	3,220	0.03%
2023/12/06	9	41.63	0	0.00	41.70	9	3,211	0.28%
2023/12/05	1.7	41.53	10.1	41.60	41.85	-8.4	3,206	-0.26%
2023/12/04	1	41.75	1	42.10	42.00	0	3,208	0.00%
2023/12/01	1	41.10	1	41.10	41.10	0	3,234	0.00%
2023/11/30	0	0.00	1	40.75	40.80	-1	3,201	-0.03%
2023/11/29	0	0.00	2.1	40.35	40.35	-2.1	3,166	-0.07%
2023/11/28	0	0.00	3	40.08	40.20	-3	3,156	-0.10%
2023/11/27	1	39.65	1	40.05	39.55	0	3,157	0.00%
2023/11/24	2	39.35	0	0.00	39.40	2	3,174	0.06%
2023/11/22	0	0.00	2	39.85	39.85	-2	3,338	-0.06%
2023/11/21	7.1	39.50	1	39.45	39.50	6.1	3,305	0.18%
2023/11/20	0	0.00	1	39.10	39.05	-1	3,285	-0.03%
2023/11/17	0.2	38.75	4	38.73	38.70	-3.8	3,289	-0.12%
2023/11/16	3	38.35	0	0.00	38.45	3	3,273	0.09%
2023/11/13	1	38.05	1	37.95	38.15	0	3,226	0.00%
2023/11/10	3	37.85	3	38.22	37.75	0	3,212	0.00%
2023/11/09	3	37.60	2	37.80	37.40	1	3,172	0.03%
2023/11/08	7	37.36	2	37.35	37.35	5	3,149	0.16%
2023/11/07	3	37.45	8	37.86	37.35	-5	3,090	-0.16%
2023/11/06	7	37.86	0	0.00	37.80	7	3,057	0.23%
2023/11/03	11.1	38.56	12	40.95	37.95	-0.9	2,995	-0.03%
2023/11/02	11	42.05	1.1	41.75	42.05	9.9	2,742	0.36%
2023/11/01	1	41.10	0	0.00	41.30	1	2,770	0.04%
2023/10/31	0	0.00	0	40.95	40.95	0	2,819	0.00%
2023/10/30	0.1	40.70	0	0.00	40.65	0.1	2,800	0.00%
2023/10/26	0	41.35	0	0.00	41.45	0	2,757	0.00%
2023/10/25	14	42.69	21	42.25	42.00	-7	2,710	-0.26%
2023/10/24	5	41.98	13	42.06	42.15	-8	2,516	-0.32%
2023/10/23	0	0.00	1	40.95	41.40	-1	2,312	-0.04%
2023/10/20	5	39.85	0	0.00	39.85	5	2,121	0.24%
2023/10/11	0	0.00	0.1	38.20	38.20	-0.1	2,129	0.00%
2023/10/05	0	0.00	2	37.83	37.90	-2	2,140	-0.09%
2023/10/03	1	37.70	0	0.00	37.90	1	2,178	0.05%
2023/10/02	0	0.00	0.1	37.65	37.70	-0.1	2,213	0.00%
2023/09/28	0	0.00	1	37.60	37.40	-1	2,241	-0.04%
2023/09/27	10	37.40	0	0.00	37.60	10	2,264	0.44%
2023/09/26	1	37.60	0.1	37.85	37.55	0.9	2,294	0.04%
2023/09/21	0.1	38.35	0	0.00	38.30	0.1	2,483	0.00%
2023/09/19	1	39.25	0	0.00	39.20	1	2,594	0.04%
2023/09/18	0	0.00	2	39.63	39.60	-2	2,632	-0.08%
2023/09/14	1	38.85	0	0.00	39.00	1	2,678	0.04%
2023/09/13	0	0.00	1	39.20	38.95	-1	2,713	-0.04%
2023/09/08	0	0.00	1	39.50	39.60	-1	2,798	-0.04%
2023/09/07	2	40.60	4	40.38	40.35	-2	2,809	-0.07%
2023/09/06	0	0.00	9	39.90	40.00	-9	2,775	-0.32%
2023/09/04	1	38.35	0	0.00	38.70	1	2,707	0.04%
2023/09/01	1	38.30	0	0.00	38.50	1	2,726	0.04%
2023/08/31	2	38.25	1	38.15	38.35	1	2,721	0.04%
2023/08/30	0	0.00	1	37.60	37.90	-1	2,726	-0.04%
2023/08/29	0	0.00	1	37.60	37.75	-1	2,723	-0.04%
2023/08/28	4	38.13	3	38.28	37.95	1	2,689	0.04%
2023/08/24	1	37.10	0	0.00	36.90	1	2,618	0.04%
2023/08/23	0	0.00	10.2	37.05	37.00	-10.2	2,712	-0.38%
2023/08/21	0	0.00	0.2	36.65	36.60	-0.2	2,779	-0.01%
2023/08/18	0	0.00	0.1	36.30	36.30	-0.1	2,789	0.00%
2023/08/17	1	35.75	0	0.00	35.85	1	2,778	0.04%
2023/08/16	10	35.90	0	0.00	35.75	10	2,766	0.36%
2023/08/14	0	0.00	0.2	36.60	36.55	-0.2	2,755	-0.01%
2023/08/11	1.1	36.99	0	0.00	37.05	1.1	2,765	0.04%
2023/08/09	2	36.85	0	0.00	36.90	2	2,743	0.07%
2023/08/08	0	0.00	1	36.75	37.05	-1	2,735	-0.04%
2023/08/07	0	0.00	2	37.05	37.35	-2	2,714	-0.07%
2023/07/24	4	35.95	4	35.60	35.55	0	2,680	0.00%
2023/07/21	0	0.00	1	35.40	36.00	-1	2,661	-0.04%
2023/07/20	0	0.00	2	35.85	35.70	-2	2,652	-0.08%
2023/07/18	2	36.30	0	0.00	36.00	2	2,620	0.08%
2023/07/17	0	35.50	0	0.00	35.75	0	2,592	0.00%
2023/07/13	0	0.00	1	34.65	34.60	-1	2,607	-0.04%
2023/07/12	1.1	34.95	0	0.00	34.80	1.1	2,593	0.04%
2023/07/07	1	35.20	0	0.00	35.25	1	2,650	0.04%
2023/07/06	5	36.30	0	0.00	36.10	5	2,648	0.19%
2023/07/05	7	35.95	0	0.00	35.95	7	2,646	0.26%
2023/07/04	0.1	35.95	0	0.00	35.70	0.1	2,677	0.01%
2023/07/03	0.6	35.96	0	0.00	35.60	0.6	2,706	0.02%
2023/06/30	0	0.00	0.3	36.65	36.50	-0.3	2,701	-0.01%
2023/06/29	0.1	36.45	0	0.00	36.35	0.1	2,720	0.00%
2023/06/27	0.1	39.60	0	0.00	39.15	0.1	2,536	0.00%
2023/06/21	0.1	39.30	0	0.00	39.35	0.1	2,444	0.00%
2023/06/20	0.1	39.10	0	0.00	39.15	0.1	2,428	0.00%
2023/06/19	0.1	39.05	0	0.00	38.75	0.1	2,383	0.00%
2023/06/16	0.1	39.30	0	0.00	39.45	0.1	2,348	0.00%
2023/06/15	0.1	39.30	0	0.00	39.00	0.1	2,320	0.00%
2023/06/14	6.1	39.63	0	0.00	39.35	6.1	2,306	0.27%
2023/06/13	7.1	40.09	0	0.00	39.80	7.1	2,278	0.31%
2023/06/12	0	0.00	1.1	39.77	40.30	-1.1	2,251	-0.05%
2023/06/09	3	39.95	0	0.00	40.05	3	2,239	0.13%
2023/06/08	8.5	40.73	0	0.00	40.70	8.5	2,223	0.38%
2023/06/07	0	0.00	3	40.82	40.85	-3	2,230	-0.13%
2023/06/05	1	40.50	2	40.60	40.55	-1	2,226	-0.04%
2023/06/02	0	0.00	1	40.25	40.15	-1	2,252	-0.04%
2023/05/31	0	0.00	4	39.55	39.50	-4	2,257	-0.18%
2023/05/29	9	40.11	1	40.40	39.55	8	2,282	0.35%
2023/05/26	2	39.35	4	39.24	39.50	-2	2,283	-0.09%
2023/05/24	1	38.35	0	0.00	38.35	1	2,278	0.04%
2023/05/19	0	0.00	1	38.45	38.40	-1	2,315	-0.04%
2023/05/18	2	38.45	1	38.45	38.50	1	2,324	0.04%
2023/05/17	0	0.00	1	38.15	38.50	-1	2,333	-0.04%
2023/05/16	1	37.75	0	0.00	37.75	1	2,324	0.04%
2023/05/11	0	0.00	11	37.80	37.70	-11	2,366	-0.46%
2023/05/09	0	0.00	1	38.50	38.20	-1	2,375	-0.04%
2023/05/08	11	38.80	1	38.80	38.85	10	2,384	0.42%
2023/05/05	0	0.00	5	37.70	38.10	-5	2,412	-0.21%
2023/05/03	0	0.00	10	37.40	37.65	-10	2,523	-0.40%
2023/05/02	0.2	37.35	0	0.00	37.35	0.2	2,582	0.01%
2023/04/28	2	36.75	2	36.80	37.00	0	2,618	0.00%
2023/04/25	0	0.00	7	37.00	36.60	-7	2,572	-0.27%
2023/04/21	0	0.00	0.1	37.50	37.30	-0.1	2,560	0.00%
2023/04/19	7	38.29	0.3	38.60	38.20	6.7	2,561	0.26%
2023/04/18	12.3	38.85	7	39.00	38.90	5.3	2,532	0.21%
2023/04/14	2	38.40	0	0.00	38.85	2	2,518	0.08%
2023/04/13	7	38.89	1	39.20	38.70	6	2,528	0.24%
2023/04/12	0	0.00	3	39.02	39.15	-3	2,502	-0.12%
2023/04/11	0	0.00	1	39.10	39.05	-1	2,474	-0.04%
2023/04/10	1	38.45	1	38.35	38.45	0	2,440	0.00%
2023/04/07	2	38.65	0	0.00	38.60	2	2,421	0.08%
2023/04/06	0.1	38.50	19	38.86	39.10	-18.9	2,365	-0.80%
2023/03/31	2	38.58	1	38.00	38.35	1	2,317	0.04%
2023/03/29	0	0.00	1	36.90	37.00	-1	2,203	-0.05%
2023/03/23	0	0.00	2	36.95	36.90	-2	2,269	-0.09%
2023/03/22	2	37.10	1	37.10	37.10	1	2,276	0.04%
2023/03/21	2	37.00	0	0.00	37.00	2	2,272	0.09%
2023/03/16	0	0.00	1	35.65	35.70	-1	2,233	-0.04%
2023/03/15	2	36.30	0	0.00	36.30	2	2,230	0.09%
2023/03/14	1	36.50	0	0.00	36.60	1	2,250	0.04%
2023/03/13	10	36.80	0	0.00	36.95	10	2,276	0.44%
2023/03/09	1	37.45	1	37.60	37.60	0	2,269	0.00%
2023/03/08	1	37.50	5	37.50	37.65	-4	2,280	-0.18%
2023/03/07	4	37.56	53	37.40	37.70	-49	2,256	-2.17%
2023/03/06	1	36.95	0	0.00	37.00	1	2,209	0.05%
2023/03/03	0	0.00	1	36.60	36.70	-1	2,209	-0.05%
2023/03/02	1	36.25	0	0.00	36.35	1	2,212	0.05%
2023/03/01	10	35.50	0	0.00	36.05	10	2,198	0.45%
2023/02/24	12	36.04	5	36.05	36.40	7	2,134	0.33%
2023/02/23	1	36.95	1	36.80	37.00	0	2,057	0.00%
2023/02/22	20	36.00	0	0.00	36.55	20	2,048	0.98%
2023/02/21	0	0.00	1	36.50	36.55	-1	2,049	-0.05%
2023/02/20	0	0.00	100	35.60	35.80	-100	2,097	-4.77%
2023/02/16	54	35.61	0	0.00	35.65	54	2,170	2.49%
2023/02/14	0	0.00	3	35.72	35.60	-3	2,218	-0.14%
2023/02/13	3	35.25	0	35.15	35.30	3	2,267	0.13%
2023/02/10	1	35.75	6	35.80	35.90	-5	2,307	-0.22%
2023/02/09	0	0.00	1.1	35.95	35.80	-1.1	2,317	-0.05%
2023/02/08	51	35.80	1	35.80	35.85	50	2,344	2.13%
2023/02/06	0	0.00	15	35.55	35.50	-15	2,331	-0.64%
2023/02/03	0	0.00	2	36.25	36.20	-2	2,314	-0.09%
2023/02/02	2	35.48	15	35.51	35.80	-13	2,255	-0.58%
2023/02/01	1	34.60	2	34.90	34.65	-1	2,211	-0.05%
2023/01/31	2	34.63	49	34.72	34.60	-47	2,197	-2.14%
2023/01/30	10	34.00	0	0.00	34.05	10	2,153	0.46%
2023/01/16	0	0.00	2	33.70	33.65	-2	2,219	-0.09%
2023/01/13	0	0.00	8	33.45	32.95	-8	2,245	-0.36%
2023/01/12	1	33.45	0	0.00	33.10	1	2,357	0.04%
2023/01/10	0	0.00	2	33.90	33.80	-2	2,593	-0.08%
2023/01/09	0	0.00	16	33.71	33.70	-16	2,612	-0.61%
2023/01/06	1	33.20	1	33.35	33.35	0	2,612	0.00%
2023/01/04	1	33.20	0	0.00	33.40	1	2,666	0.04%
2023/01/03	0	0.00	1	33.35	33.70	-1	2,694	-0.04%
2022/12/30	0	0.00	3	33.35	33.50	-3	2,668	-0.11%
2022/12/28	1	32.20	0	0.00	32.30	1	2,682	0.04%
2022/12/26	3	32.78	0	0.00	32.95	3	2,711	0.11%
2022/12/22	0.1	32.65	0	0.00	32.50	0.1	2,761	0.00%
2022/12/21	5	32.20	0	0.00	32.20	5	2,786	0.18%
2022/12/20	0	0.00	1	33.10	32.45	-1	2,801	-0.04%
2022/12/19	1	33.15	0	0.00	33.20	1	2,836	0.04%
2022/12/13	0	0.00	1	33.25	33.25	-1	2,852	-0.04%
2022/12/09	4	33.41	0	0.00	33.30	4	2,906	0.14%
2022/12/08	1	33.20	1	33.10	33.10	0	2,922	0.00%
2022/12/06	14	33.95	5	33.92	33.70	9	2,928	0.31%
2022/12/05	6	34.88	2	34.70	34.70	4	2,933	0.14%
2022/12/02	1	34.20	0	0.00	34.20	1	2,933	0.03%
2022/12/01	10	34.20	4	34.10	34.10	6	2,937	0.20%
2022/11/30	3	33.50	0	0.00	33.60	3	2,935	0.10%
2022/11/25	1	33.65	1	33.50	33.50	0	2,954	0.00%
2022/11/24	1	33.30	1	33.70	33.65	0	2,977	0.00%
2022/11/23	1	32.95	1	32.95	32.95	0	2,944	0.00%
2022/11/22	1	32.80	0	0.00	32.95	1	2,952	0.03%
2022/11/21	0	0.00	0.2	33.35	33.20	-0.2	2,961	-0.01%
2022/11/17	0.2	33.75	0	0.00	33.95	0.2	2,898	0.01%
2022/11/16	0	0.00	1.1	33.59	33.60	-1.1	2,875	-0.04%
2022/11/15	1	32.95	1	33.00	33.15	0	2,814	0.00%
2022/11/11	0	0.00	1	32.60	32.50	-1	2,784	-0.04%
2022/11/10	1	31.90	0	0.00	32.20	1	2,760	0.04%
2022/11/09	0	0.00	1	32.30	32.30	-1	2,752	-0.04%
2022/11/08	1	32.00	0	0.00	32.00	1	2,728	0.04%
2022/11/04	1	31.40	0	0.00	31.60	1	2,715	0.04%
2022/11/03	0	0.00	0.1	32.00	32.25	-0.1	2,679	0.00%
2022/11/02	1	31.90	5	32.00	31.95	-4	2,687	-0.15%
2022/10/31	0	0.00	1.2	31.99	31.75	-1.2	2,776	-0.04%
2022/10/28	1	31.30	1.1	31.52	31.40	-0.1	2,801	0.00%
2022/10/27	0	0.00	2	31.40	31.70	-2	2,773	-0.07%
2022/10/26	11	31.04	11.1	30.65	30.60	-0.1	2,791	0.00%
2022/10/25	1	31.00	0	0.00	30.70	1	2,774	0.04%
2022/10/24	1.1	31.40	1	32.50	31.25	0.1	2,808	0.00%
2022/10/21	2	32.10	0	0.00	31.85	2	2,761	0.07%
2022/10/20	1	31.95	2	32.15	32.20	-1	2,735	-0.04%
2022/10/19	1	31.50	2	31.93	32.30	-1	2,646	-0.04%
2022/10/18	1	30.90	1	30.90	31.00	0	2,465	0.00%
2022/10/17	0	0.00	1	29.75	30.00	-1	2,476	-0.04%
2022/10/14	1	29.25	0	0.00	29.30	1	2,507	0.04%
2022/10/13	1	28.50	0	0.00	28.40	1	2,567	0.04%
2022/10/12	0	0.00	1	29.20	29.45	-1	2,564	-0.04%
2022/10/11	0.4	29.75	0	0.00	29.50	0.4	2,598	0.02%
2022/10/06	1.1	30.76	0	0.00	31.00	1.1	2,689	0.04%
2022/10/05	1	31.10	0	0.00	30.95	1	2,703	0.04%
2022/09/29	1	29.70	0	0.00	29.70	1	2,886	0.03%
2022/09/28	2	29.58	0	0.00	29.25	2	2,924	0.07%
2022/09/26	2	30.15	0	0.00	29.85	2	3,054	0.07%
2022/09/23	2	31.73	1.9	31.88	31.75	0.1	3,111	0.00%
2022/09/22	3	31.83	0	0.00	32.00	3	3,218	0.09%
2022/09/21	2	32.50	0.1	32.65	32.25	1.9	3,330	0.06%
2022/09/19	3	32.70	0	0.00	32.70	3	3,500	0.09%
2022/09/16	11	32.99	0	0.00	32.75	11	3,540	0.31%
2022/09/15	5	33.37	0	0.00	33.25	5	3,556	0.14%
2022/09/14	4	32.99	0	0.00	33.30	4	3,606	0.11%
2022/09/13	0.1	33.85	0	0.00	33.80	0.1	3,611	0.00%
2022/09/07	8	33.06	0	0.00	33.00	8	3,673	0.22%
2022/09/06	6	33.73	0	0.00	33.40	6	3,690	0.16%
2022/09/05	2	34.30	0	0.00	34.20	2	3,677	0.05%
2022/09/02	5	34.43	0	0.00	34.50	5	3,692	0.14%
2022/09/01	4	35.25	0	0.00	35.10	4	3,657	0.11%
2022/08/29	1	35.85	0	0.00	36.00	1	3,680	0.03%
2022/08/26	0	0.00	1	37.00	36.80	-1	3,705	-0.03%
2022/08/23	2	36.35	0	0.00	36.35	2	3,790	0.05%
2022/08/22	0	0.00	1	37.05	36.85	-1	3,793	-0.03%
2022/08/19	0	0.00	0.2	36.70	37.15	-0.2	3,802	-0.01%
2022/08/17	2	36.50	0	0.00	36.45	2	3,775	0.05%
2022/08/11	0	0.00	5	35.69	35.70	-5	3,764	-0.13%
2022/08/09	0.1	35.55	0	0.00	35.45	0.1	3,776	0.00%
2022/08/08	0	0.00	3	35.02	35.60	-3	3,783	-0.08%
2022/08/05	5	34.74	0	0.00	34.90	5	3,757	0.13%
2022/08/03	0	0.00	2	33.85	34.00	-2	3,721	-0.05%
2022/08/02	7.1	34.19	0	0.00	34.15	7.1	3,742	0.19%
2022/08/01	1.1	35.02	0.1	35.40	35.20	1	3,763	0.03%
2022/07/29	2	35.35	0	0.00	35.30	2	3,797	0.05%
2022/07/28	1	35.35	0	0.00	35.30	1	3,763	0.03%
2022/07/27	0	0.00	0.2	35.25	35.40	-0.2	3,794	-0.01%
2022/07/26	1	35.00	0	0.00	35.15	1	3,804	0.03%
2022/07/25	1	35.75	1.8	35.67	35.80	-0.8	3,829	-0.02%
2022/07/22	0.8	36.36	2	36.65	35.95	-1.2	3,843	-0.03%
2022/07/21	3	36.00	1.1	36.20	36.30	1.9	3,839	0.05%
2022/07/20	1.1	35.39	12	35.78	35.40	-10.9	3,835	-0.28%
2022/07/19	5	34.71	3	34.97	35.20	2	3,839	0.05%
2022/07/18	0	0.00	0.1	34.80	35.00	-0.1	3,864	0.00%
2022/07/15	0	0.00	0.3	33.61	33.85	-0.3	3,843	-0.01%
2022/07/14	0.1	33.00	0	0.00	32.95	0.1	3,835	0.00%
2022/07/13	2	32.85	1	32.90	32.90	1	3,822	0.03%
2022/07/12	13.1	32.60	0	0.00	32.25	13.1	3,819	0.34%
2022/07/11	3.3	33.99	2	34.15	33.90	1.3	3,800	0.03%
2022/07/08	5	35.30	3	35.48	35.45	2	3,775	0.05%
2022/07/06	2	33.65	0	0.00	33.15	2	3,749	0.05%
2022/07/05	2	33.58	0	0.00	33.95	2	3,748	0.05%
2022/07/04	5.1	34.12	3	34.10	33.60	2.1	3,727	0.05%
2022/07/01	7	35.81	0.1	35.50	35.45	6.9	3,711	0.19%
2022/06/30	14.1	37.52	3	37.35	36.95	11.1	3,623	0.31%
2022/06/29	12	39.49	0	0.00	39.10	12	3,526	0.34%
2022/06/28	27.2	44.98	10	45.40	44.80	17.2	3,423	0.50%
2022/06/27	2	46.10	7	46.14	46.15	-5	3,302	-0.15%
2022/06/24	8	45.71	1	45.80	45.60	7	3,282	0.21%
2022/06/23	9	45.64	4	45.75	45.75	5	3,261	0.15%
2022/06/22	6	46.96	0	0.00	46.80	6	3,238	0.19%
2022/06/21	0	0.00	1	47.85	47.80	-1	3,213	-0.03%
2022/06/20	5	47.30	3	47.10	47.10	2	3,226	0.06%
2022/06/17	5	48.05	0	0.00	48.50	5	3,218	0.16%
2022/06/16	8	48.73	0.1	48.95	48.70	7.9	3,252	0.24%
2022/06/14	10	49.00	6	48.93	49.40	4	3,365	0.12%
2022/06/13	6	49.64	0	0.00	49.60	6	3,460	0.17%
2022/06/10	3	50.30	0	0.00	50.30	3	3,515	0.09%
2022/06/07	3	50.20	0	0.00	50.30	3	3,685	0.08%
2022/06/02	2	49.68	0	0.00	49.75	2	3,840	0.05%
2022/06/01	2	49.40	2	49.30	49.60	0	4,021	0.00%
2022/05/31	0.1	48.90	4	48.98	48.55	-4	4,144	-0.10%
2022/05/30	0.1	48.80	0	0.00	48.90	0.1	4,315	0.00%
2022/05/26	0	0.00	0.1	48.00	47.95	-0.1	5,446	0.00%
2022/05/20	6	48.39	4	48.28	48.35	2	6,532	0.03%
2022/05/19	2	47.95	2	47.88	48.35	0	6,686	0.00%
2022/05/18	1	48.00	2	47.85	47.85	-1	6,697	-0.01%
2022/05/17	0	0.00	2	47.05	47.30	-2	6,838	-0.03%
2022/05/13	0.1	46.00	0	0.00	45.95	0.1	6,866	0.00%
2022/05/12	2.1	45.60	0	0.00	45.35	2.1	6,896	0.03%
2022/05/11	2	45.73	0	0.00	45.85	2	6,903	0.03%
2022/05/10	2	46.05	2	46.35	46.40	0	6,916	0.00%
2022/05/09	2.1	46.90	5.1	47.04	46.35	-3	6,936	-0.04%
2022/05/05	6	47.93	1	48.20	48.15	5	7,055	0.07%
2022/05/04	1.1	47.26	0	0.00	47.25	1.1	7,083	0.02%
2022/04/28	1	47.30	5	46.65	46.60	-4	7,311	-0.05%
2022/04/27	1	45.55	0	0.00	46.50	1	7,377	0.01%
2022/04/26	1	46.80	0	0.00	46.55	1	7,462	0.01%
2022/04/25	5	47.19	0	0.00	46.95	5	7,652	0.07%
2022/04/22	4	48.55	1	48.80	48.60	3	7,729	0.04%
2022/04/21	2	49.10	0	0.00	48.50	2	8,139	0.02%
2022/04/20	3	48.60	4	48.55	48.35	-1	8,983	-0.01%
2022/04/19	2	48.93	3	48.83	48.90	-1	9,250	-0.01%
2022/04/18	3	48.02	3	48.05	48.00	0	9,292	0.00%
2022/04/15	2	47.85	0	0.00	47.85	2	9,303	0.02%
2022/04/14	2	48.35	2	48.38	48.35	0	9,365	0.00%
2022/04/13	8	48.08	2	48.35	48.30	6	9,407	0.06%
2022/04/12	6	48.34	13	48.26	48.00	-7	9,395	-0.07%
2022/04/11	6	49.30	6.2	49.28	48.85	-0.2	9,381	0.00%
2022/04/08	8	49.88	7.1	49.85	50.10	0.9	9,381	0.01%
2022/04/07	19.1	50.04	5	49.84	49.80	14.1	9,391	0.15%
2022/04/06	2	50.50	2	50.80	50.70	0	9,365	0.00%
2022/04/01	1	50.90	0	0.00	51.20	1	9,445	0.01%
2022/03/31	2.1	51.31	0	0.00	51.40	2.1	9,529	0.02%
2022/03/30	0	0.00	1	51.50	51.70	-1	9,584	-0.01%
2022/03/29	6	51.62	0	0.00	51.70	6	9,654	0.06%
2022/03/28	1	51.10	0	0.00	51.90	1	9,789	0.01%
2022/03/25	1	51.89	0	0.00	51.70	1	9,890	0.01%
2022/03/24	3	51.70	0	0.00	51.90	3	9,896	0.03%
2022/03/23	0.1	52.10	2	52.10	52.20	-1.9	9,951	-0.02%
2022/03/22	4	52.18	4	52.00	52.10	0	10,013	0.00%
2022/03/21	4	52.78	7	52.21	52.10	-3	10,032	-0.03%
2022/03/18	7	51.91	6	51.78	51.70	1	10,045	0.01%
2022/03/17	3	51.17	1	51.50	51.40	2	9,960	0.02%
2022/03/16	0	0.00	2.2	50.66	50.30	-2.2	9,904	-0.02%
2022/03/15	3	51.00	2	51.55	50.80	1	9,856	0.01%
2022/03/14	3	51.60	1	51.40	51.80	2	9,852	0.02%
2022/03/11	1	51.50	2	51.20	51.50	-1	9,861	-0.01%
2022/03/10	10	52.00	12	51.70	51.30	-2	9,886	-0.02%
2022/03/09	3	50.90	2.4	50.88	51.10	0.6	9,853	0.01%
2022/03/08	2	49.98	3	50.08	50.20	-1	9,866	-0.01%
2022/03/07	4	50.23	1	50.00	50.30	3	9,792	0.03%
2022/03/04	23	51.59	18.2	51.66	51.60	4.8	9,667	0.05%
2022/03/03	3	51.67	1	51.70	51.80	2	9,586	0.02%
2022/03/02	2	51.20	5	51.56	51.40	-3	9,508	-0.03%
2022/03/01	43	51.75	15	51.82	51.20	28	9,347	0.30%
2022/02/25	32.1	50.83	50	51.83	52.00	-17.9	8,431	-0.21%
2022/02/24	13	47.35	10	47.50	47.35	3	7,667	0.04%
2022/02/23	10	48.27	0	0.00	48.50	10	7,671	0.13%
2022/02/22	10	48.03	21	48.10	48.15	-11	7,780	-0.14%
2022/02/21	1	49.10	5	49.33	49.15	-4	7,954	-0.05%
2022/02/18	12	47.99	9	48.52	48.75	3	8,077	0.04%
2022/02/17	21	48.12	16	48.25	48.25	5	8,172	0.06%
2022/02/16	0	0.00	10	47.13	46.95	-10	8,150	-0.12%
2022/02/15	0	0.00	11	46.56	46.30	-11	8,186	-0.13%
2022/02/14	2	46.25	2	46.25	46.50	0	8,258	0.00%
2022/02/11	0	0.00	10	47.41	47.40	-10	8,348	-0.12%
2022/02/10	0	0.00	12	47.32	47.40	-12	8,586	-0.14%
2022/02/09	5	47.10	15.1	46.65	47.10	-10.1	8,604	-0.12%
2022/02/08	17.5	46.45	18	45.79	46.35	-0.5	8,631	-0.01%
2022/02/07	33	45.93	13	45.55	45.80	20	8,580	0.23%
2022/01/26	3	46.05	8	45.95	46.00	-5	8,515	-0.06%
2022/01/25	0	0.00	3	46.15	45.75	-3	8,508	-0.04%
2022/01/24	0	0.00	1	47.05	47.00	-1	8,428	-0.01%
2022/01/21	2	47.68	7	47.96	47.60	-5	8,450	-0.06%
2022/01/20	6	47.90	8	48.18	48.45	-2	8,401	-0.02%
2022/01/19	5	48.15	9	48.05	47.80	-4	8,344	-0.05%
2022/01/18	6	49.74	8.5	49.43	48.80	-2.5	8,256	-0.03%
2022/01/17	4	49.39	6	49.38	49.50	-2	8,058	-0.02%
2022/01/14	33	50.05	16	49.81	49.15	17	7,963	0.21%
2022/01/13	56	51.74	85.4	51.96	51.30	-29.4	7,572	-0.39%
2022/01/12	4	49.30	6.5	49.08	49.70	-2.5	6,735	-0.04%
2022/01/11	0	0.00	5	47.67	47.10	-5	6,510	-0.08%
2022/01/10	0	0.00	2	47.40	47.40	-2	6,531	-0.03%
2022/01/07	4	47.60	0	0.00	47.10	4	6,572	0.06%
2022/01/06	0	0.00	2	48.00	48.30	-2	6,564	-0.03%
2022/01/05	1	47.95	1	48.10	48.10	0	6,602	0.00%
2022/01/04	0	0.00	2	48.00	48.05	-2	6,610	-0.03%
2022/01/03	4	48.33	18	48.85	47.95	-14	6,616	-0.21%
2021/12/30	0	0.00	1	48.70	48.60	-1	6,584	-0.02%
2021/12/29	26	48.54	4	48.48	48.60	22	6,595	0.33%
2021/12/28	2	48.35	6	49.23	48.50	-4	6,615	-0.06%
2021/12/27	1	49.20	21	48.91	49.10	-20	6,588	-0.30%
2021/12/24	15	48.34	2	48.55	48.30	13	6,555	0.20%
2021/12/23	2	47.90	16	48.18	48.10	-14	6,556	-0.21%
2021/12/22	18	47.84	17	48.08	48.10	1	6,690	0.01%
2021/12/21	3	47.42	13	47.36	47.50	-10	6,587	-0.15%
2021/12/17	2	46.40	0	0.00	46.20	2	6,547	0.03%
2021/12/16	19	46.69	15.1	46.65	46.65	3.9	6,626	0.06%
2021/12/15	1	45.30	12	45.41	45.30	-11	6,646	-0.17%
2021/12/14	12	45.17	0	0.00	45.05	12	6,732	0.18%
2021/12/13	1	46.90	1	46.75	46.45	0	6,835	0.00%
2021/12/10	1	46.00	2	46.40	46.40	-1	6,850	-0.01%
2021/12/08	0	0.00	2	46.95	46.90	-2	6,888	-0.03%
2021/12/03	12	46.27	0	0.00	46.55	12	7,241	0.17%
2021/12/01	1	46.00	4	45.95	46.10	-3	7,688	-0.04%
2021/11/30	0	0.00	3	45.47	46.15	-3	8,094	-0.04%
2021/11/29	2	43.60	6	44.64	44.65	-4	8,271	-0.05%
2021/11/26	9.5	45.25	1	46.05	45.20	8.5	8,644	0.10%
2021/11/25	2	46.45	5	46.42	46.25	-3	8,670	-0.03%
2021/11/24	12	46.35	1	46.60	46.55	11	8,842	0.12%
2021/11/23	5	46.49	2	46.53	46.25	3	9,368	0.03%
2021/11/22	2	47.50	0	0.00	47.45	2	9,438	0.02%
2021/11/19	7	47.79	13	48.17	47.30	-6	9,517	-0.06%
2021/11/18	17	48.74	4	48.85	48.40	13	9,498	0.14%
2021/11/17	2	48.23	21	48.11	48.35	-19	9,347	-0.20%
2021/11/16	27	46.68	0	0.00	46.30	27	9,213	0.29%
2021/11/15	7	46.86	3	46.87	47.15	4	9,247	0.04%
2021/11/12	0	0.00	3	46.00	45.75	-3	9,353	-0.03%
2021/11/11	4.1	45.55	1	45.45	45.45	3.1	9,543	0.03%
2021/11/10	2	45.85	2	45.80	45.80	0	9,771	0.00%
2021/11/09	13	47.31	3	46.98	46.55	10	10,257	0.10%
2021/11/08	3	46.53	0	0.00	46.90	3	11,219	0.03%
2021/11/05	1	45.90	0	0.00	46.70	1	12,495	0.01%
2021/11/04	1	47.05	2	47.20	46.45	-1	12,611	-0.01%
2021/11/03	5	46.35	0	0.00	46.15	5	12,808	0.04%
2021/11/01	1	46.70	6	46.35	46.65	-5	13,817	-0.04%
2021/10/29	17	46.35	7	46.46	46.15	10	14,127	0.07%
2021/10/28	1	46.85	5	46.75	47.10	-4	14,375	-0.03%
2021/10/27	1	46.00	0	0.00	46.15	1	14,447	0.01%
2021/10/26	16	46.05	15	45.65	45.65	1	14,582	0.01%
2021/10/21	2	45.53	0	0.00	44.90	2	14,726	0.01%
2021/10/19	0	0.00	3	45.07	45.85	-3	14,875	-0.02%
2021/10/18	12	44.21	3	44.00	44.20	9	14,949	0.06%
2021/10/15	12	44.79	1	44.90	45.10	11	15,039	0.07%
2021/10/14	2	42.80	0	0.00	43.70	2	15,270	0.01%
2021/10/13	3	43.03	3	43.15	42.90	0	15,398	0.00%
2021/10/08	4	45.23	1	45.75	45.20	3	15,779	0.02%
2021/10/06	2	46.03	0	0.00	44.95	2	16,352	0.01%
2021/10/05	0	0.00	6	46.18	46.45	-6	16,496	-0.04%
2021/10/04	0	0.00	2	44.90	44.90	-2	16,513	-0.01%
2021/10/01	1	47.50	1	46.60	46.10	0	16,612	0.00%
2021/09/30	0	0.00	0	48.15	47.70	0	16,782	0.00%
2021/09/29	28	48.14	2	48.40	47.55	26	16,754	0.16%
2021/09/28	4	50.60	0	0.00	50.50	4	16,683	0.02%
2021/09/27	1	51.70	0	0.00	51.60	1	16,736	0.01%
2021/09/24	1	51.50	1	52.00	52.10	0	16,784	0.00%
2021/09/23	12.1	51.62	3	52.07	51.80	9.1	16,730	0.05%
2021/09/22	2	51.20	2	51.25	52.50	0	16,601	0.00%
2021/09/17	0.1	53.20	0	0.00	53.30	0.1	16,502	0.00%
2021/09/16	9	53.49	0	0.00	53.20	9	16,407	0.05%
2021/09/15	4	54.40	1	54.20	54.90	3	16,242	0.02%
2021/09/14	0	0.00	1	55.20	55.20	-1	16,241	-0.01%
2021/09/13	0	0.00	16	55.60	55.60	-16	16,251	-0.10%
2021/09/10	8	55.70	10	56.28	57.00	-2	16,254	-0.01%
2021/09/09	1	54.90	1	55.00	54.90	0	16,218	0.00%
2021/09/08	20	54.44	9	53.72	53.60	11	16,168	0.07%
2021/09/07	21	58.68	25	56.69	56.90	-4	16,026	-0.02%
2021/09/06	13	59.38	10	59.43	59.00	3	15,808	0.02%
2021/09/03	30	60.33	23.1	59.83	60.90	6.9	15,565	0.04%
2021/09/02	10	58.30	10	58.92	57.10	0	15,242	0.00%
2021/09/01	16	60.04	5	60.04	59.80	11	15,195	0.07%
2021/08/31	6	58.02	2	58.25	58.80	4	15,020	0.03%
2021/08/30	8	58.26	11	57.75	58.10	-3	14,967	-0.02%
2021/08/27	50	58.13	47	58.15	56.60	3	14,812	0.02%
2021/08/26	5	55.90	26	56.07	56.50	-21	14,355	-0.15%
2021/08/25	22	55.46	8	56.38	55.30	14	14,292	0.10%
2021/08/24	2	55.50	2	55.35	55.30	0	14,183	0.00%
2021/08/23	0	0.00	43	54.65	55.60	-43	14,114	-0.30%
2021/08/20	6	54.25	14	54.08	53.50	-8	14,033	-0.06%
2021/08/19	14	54.56	0	0.00	54.00	14	13,916	0.10%
2021/08/18	4	53.68	14	52.97	55.20	-10	13,872	-0.07%
2021/08/17	17	52.26	17	52.82	51.50	0	13,745	0.00%
2021/08/16	62	53.92	41	54.76	53.90	21	13,497	0.16%
2021/08/13	52	57.23	8	57.36	56.40	44	13,206	0.33%
2021/08/12	11	56.75	47	57.13	57.30	-36	12,622	-0.29%
2021/08/11	104	56.49	140	56.14	54.00	-36	11,454	-0.31%	大買/大賣/
2021/08/10	26	53.04	19	52.96	54.00	7	10,213	0.07%
2021/08/09	30.1	54.42	21	55.05	54.20	9.1	10,159	0.09%
2021/08/06	30	56.52	19	57.28	56.20	11	10,026	0.11%
2021/08/05	14	58.34	24	58.76	59.20	-10	9,673	-0.10%
2021/08/04	40	56.20	15	56.55	56.80	25	9,365	0.27%
2021/08/03	17	54.93	10.1	55.17	56.20	6.9	9,201	0.07%
2021/08/02	3	52.97	10	53.61	53.00	-7	8,902	-0.08%
2021/07/30	6	52.75	4	53.55	53.30	2	8,827	0.02%
2021/07/29	0	0.00	1	51.80	51.80	-1	8,735	-0.01%
2021/07/28	2	49.60	1	50.80	50.80	1	8,793	0.01%
2021/07/27	12	51.89	1.1	53.40	51.50	11	8,871	0.12%
2021/07/26	0	0.00	2	52.95	52.80	-2	8,887	-0.02%
2021/07/23	1.1	51.40	0	0.00	50.70	1.1	9,021	0.01%
2021/07/22	5	52.00	10	51.50	51.50	-5	9,177	-0.05%
2021/07/21	1	51.30	4	51.45	51.60	-3	9,119	-0.03%
2021/07/20	15	50.73	1	50.50	50.50	14	9,067	0.15%
2021/07/19	8	53.48	6	53.30	53.30	2	8,878	0.02%
2021/07/16	9	54.97	9	54.61	55.20	0	9,090	0.00%
2021/07/15	11	53.89	13	54.12	54.30	-2	9,320	-0.02%
2021/07/14	3	51.27	14.3	52.80	52.60	-11.3	9,389	-0.12%
2021/07/13	23.1	52.58	12.8	52.73	51.60	10.3	9,269	0.11%
2021/07/12	3	50.60	2	50.70	51.00	1	9,017	0.01%
2021/07/09	0	0.00	6	49.70	49.75	-6	8,937	-0.07%
2021/07/08	7	50.08	8	50.34	50.10	-1	9,061	-0.01%
2021/07/07	15.2	50.52	15	50.62	51.20	0.2	9,058	0.00%
2021/07/06	4	49.00	5	48.95	48.80	-1	8,977	-0.01%
2021/07/05	2	48.90	12	48.66	49.25	-10	9,205	-0.11%
2021/07/02	8	47.89	0	0.00	47.55	8	9,422	0.08%
2021/07/01	4	48.06	2	48.05	48.20	2	9,486	0.02%
2021/06/29	2	47.05	3	47.18	47.10	-1	9,631	-0.01%
2021/06/28	2	47.78	1	47.80	47.80	1	9,965	0.01%
2021/06/25	4	48.15	3	47.85	47.55	1	10,123	0.01%
2021/06/24	5	48.17	1.2	48.28	48.20	3.8	10,326	0.04%
2021/06/23	0	0.00	1	47.80	47.80	-1	10,547	-0.01%
2021/06/22	2	46.83	1	46.75	47.10	1	10,673	0.01%
2021/06/21	2.1	47.62	1	47.30	47.15	1.1	10,830	0.01%
2021/06/18	5	48.85	4.1	49.59	48.25	0.9	11,158	0.01%
2021/06/17	5	49.65	1	49.25	49.65	4	11,326	0.04%
2021/06/16	1	49.20	6	48.92	48.65	-5	11,718	-0.04%
2021/06/15	0	0.00	7.1	48.57	48.50	-7.1	12,590	-0.06%
2021/06/11	1	48.20	6	48.10	48.10	-5	13,633	-0.04%
2021/06/10	11	48.15	12	48.25	48.10	-1	13,816	-0.01%
2021/06/09	10	48.43	9	48.43	47.85	1	14,069	0.01%
2021/06/08	11.1	48.20	13	48.39	49.00	-1.9	14,010	-0.01%
2021/06/07	1	46.25	2	46.23	46.15	-1	13,821	-0.01%
2021/06/04	1.2	45.31	0	0.00	45.20	1.2	13,751	0.01%
2021/06/03	2	46.45	0	0.00	46.45	2	13,755	0.01%
2021/06/02	1	45.90	0.3	46.48	47.05	0.7	13,713	0.01%
2021/06/01	1	45.90	0.2	46.00	45.70	0.8	13,645	0.01%
2021/05/31	1	45.70	3.3	45.57	45.55	-2.3	13,783	-0.02%
2021/05/28	0	0.00	2	44.90	44.95	-2	13,867	-0.01%
2021/05/27	0	0.00	2	44.23	44.35	-2	13,998	-0.01%
2021/05/26	1	44.20	3	44.15	44.25	-2	14,215	-0.01%
2021/05/25	1	44.55	47	44.01	44.95	-46	14,463	-0.32%
2021/05/24	0	0.00	1	42.00	42.80	-1	14,493	-0.01%
2021/05/21	0	0.00	54	42.70	42.35	-54	14,601	-0.37%
2021/05/20	0	0.00	54	42.60	41.70	-54	14,780	-0.37%
2021/05/19	2	42.25	1	41.70	42.30	1	14,983	0.01%
2021/05/18	2	41.78	3	41.40	42.55	-1	15,159	-0.01%
2021/05/17	3.1	39.77	10	40.10	39.65	-6.9	15,295	-0.05%
2021/05/14	2	42.70	1	43.80	42.35	1	15,213	0.01%
2021/05/13	2	42.55	9	42.78	42.50	-7	15,101	-0.05%
2021/05/12	0.4	42.16	5	41.43	41.65	-4.6	14,970	-0.03%
2021/05/11	9	42.71	1	42.35	41.80	8	14,889	0.05%
2021/05/10	1	45.25	0	0.00	44.85	1	14,764	0.01%
2021/05/07	1	45.55	2	45.75	45.90	-1	14,805	-0.01%
2021/05/06	2.4	44.26	0	0.00	43.90	2.4	14,811	0.02%
2021/05/05	1	44.80	9	44.73	43.90	-8	14,819	-0.05%
2021/05/04	10	45.11	2	46.03	45.00	8	14,918	0.05%
2021/05/03	8.3	47.38	1.1	48.11	46.30	7.3	14,913	0.05%
2021/04/29	12	48.77	4	48.23	47.70	8	14,963	0.05%
2021/04/28	10	50.05	21	50.61	50.30	-11	14,973	-0.07%
2021/04/27	1	49.35	2	49.18	48.85	-1	15,031	-0.01%
2021/04/26	9	49.03	3	48.95	48.80	6	15,380	0.04%
2021/04/23	10	47.94	4	48.01	48.00	6	15,402	0.04%
2021/04/22	20	49.79	23	49.67	47.30	-3	15,496	-0.02%
2021/04/21	39.1	49.05	38.1	49.37	49.70	0.9	15,210	0.01%
2021/04/20	5	47.65	6	47.38	47.50	-1	14,944	-0.01%
2021/04/19	2	46.35	5	46.70	46.70	-3	15,115	-0.02%
2021/04/16	0	0.00	2	46.65	46.65	-2	15,137	-0.01%
2021/04/15	2.3	44.70	0	0.00	45.25	2.3	15,095	0.02%
2021/04/14	7	44.54	10	44.71	44.75	-3	15,118	-0.02%
2021/04/13	3	46.32	1.1	46.17	45.70	1.9	15,079	0.01%
2021/04/12	8	46.96	12	47.21	46.90	-4	14,988	-0.03%
2021/04/09	11	47.47	9	47.20	46.85	2	14,866	0.01%
2021/04/08	13.2	46.65	63	46.88	47.50	-49.8	14,645	-0.34%
2021/04/07	6	45.63	2	46.00	45.30	4	14,326	0.03%
2021/04/06	0	0.00	5	45.29	45.30	-5	14,332	-0.03%
2021/04/01	3	43.93	0	0.00	44.20	3	14,267	0.02%
2021/03/31	9	45.51	1	46.50	44.25	8	14,237	0.06%
2021/03/30	1	44.90	3	44.90	44.90	-2	13,925	-0.01%
2021/03/29	7	44.56	0	0.00	44.15	7	13,837	0.05%
2021/03/26	1	44.00	7	44.66	44.65	-6	13,744	-0.04%
2021/03/25	6	43.30	0	0.00	43.30	6	13,609	0.04%
2021/03/24	0	0.00	1.8	43.48	43.05	-1.8	13,697	-0.01%
2021/03/23	12	44.27	19	44.29	44.10	-7	13,653	-0.05%
2021/03/22	3	42.88	4	43.03	42.95	-1	13,468	-0.01%
2021/03/19	16	43.75	16	43.49	43.50	0	13,552	0.00%
2021/03/18	44	42.51	66.8	42.97	43.75	-22.8	13,281	-0.17%
2021/03/17	23	40.28	29.7	40.67	40.65	-6.7	12,769	-0.05%
2021/03/16	1	38.30	21	38.50	38.60	-20	11,893	-0.17%
2021/03/15	11	38.68	23	38.57	38.20	-12	11,979	-0.10%
2021/03/12	6	36.88	5	37.20	37.40	1	11,844	0.01%
2021/03/11	0	0.00	0.1	36.35	36.80	-0.1	12,524	0.00%
2021/03/09	5	36.20	30.1	36.30	36.65	-25.1	13,568	-0.18%
2021/03/08	0.1	37.40	0	0.00	36.70	0.1	13,606	0.00%
2021/03/05	1	37.30	10	37.09	37.10	-9	13,632	-0.07%
2021/03/04	7	37.11	5	37.35	37.35	2	13,696	0.01%
2021/03/03	2	36.98	3	37.07	37.75	-1	13,544	-0.01%
2021/03/02	8	38.28	5	38.24	37.30	3	13,437	0.02%
2021/02/26	9	37.44	6	37.80	37.70	3	13,320	0.02%
2021/02/25	3	38.20	3	38.00	38.95	0	13,274	0.00%
2021/02/24	0	0.00	3	37.22	37.00	-3	13,110	-0.02%
2021/02/23	0	0.00	1	36.40	36.50	-1	12,989	-0.01%
2021/02/22	9	37.41	13.4	37.31	37.25	-4.4	12,899	-0.03%
2021/02/19	0.1	36.40	10	36.81	37.35	-9.9	12,757	-0.08%
2021/02/18	0	0.00	1	36.05	36.45	-1	12,566	-0.01%
2021/02/17	12	35.53	5	35.67	35.25	7	12,409	0.06%
2021/02/05	2	34.50	0	0.00	34.35	2	12,224	0.02%
2021/02/04	4	34.00	0	0.00	34.00	4	12,219	0.03%
2021/02/03	5.5	34.17	2.2	34.27	34.35	3.3	12,306	0.03%
2021/02/02	3	35.40	1	34.60	34.70	2	12,344	0.02%
2021/02/01	3	33.95	0	0.00	33.65	3	12,206	0.02%
2021/01/29	0	0.00	49	33.60	33.65	-49	12,151	-0.40%
2021/01/28	1	34.70	0	0.00	34.50	1	12,056	0.01%
2021/01/27	1	35.70	1	35.50	35.25	0	11,987	0.00%
2021/01/26	4	35.00	7	36.24	35.00	-3	11,917	-0.03%
2021/01/25	0	0.00	1	36.30	36.30	-1	11,730	-0.01%
2021/01/22	46	36.95	12	37.21	37.25	34	11,588	0.29%
2021/01/21	30	37.20	33	37.05	37.10	-3	11,389	-0.03%
2021/01/20	71	37.59	69	35.63	35.70	2	11,107	0.02%
2021/01/19	11	37.23	4	37.24	37.05	7	10,777	0.06%
2021/01/18	1	36.35	1	35.45	36.35	0	10,311	0.00%
2021/01/15	6	36.26	4	36.14	35.55	2	10,167	0.02%
2021/01/14	2	36.30	5	36.19	36.30	-3	9,987	-0.03%
2021/01/13	2	36.25	3	36.18	36.40	-1	9,871	-0.01%
2021/01/12	8	36.32	5	36.10	35.80	3	9,708	0.03%
2021/01/11	1	35.70	3.2	35.42	35.65	-2.2	9,181	-0.02%
2021/01/08	6	35.32	4	34.85	35.10	2	9,041	0.02%
2021/01/07	16	35.14	9	35.19	35.25	7	8,917	0.08%
2021/01/06	2	35.48	17	34.84	34.45	-15	8,790	-0.17%
2021/01/05	0	0.00	3	34.80	34.85	-3	8,607	-0.03%
2021/01/04	2	34.43	6	34.56	34.70	-4	8,560	-0.05%
2020/12/31	1	34.85	2	34.48	34.35	-1	8,526	-0.01%
2020/12/30	4	34.74	3	34.65	34.70	1	8,473	0.01%
2020/12/29	5	34.76	7	35.05	35.00	-2	8,439	-0.02%
2020/12/28	12	34.43	0	0.00	34.50	12	8,260	0.15%
2020/12/25	77	34.38	1	34.35	34.40	76	8,197	0.93%
2020/12/24	0	0.00	18	33.66	34.05	-18	8,103	-0.22%
2020/12/23	3	33.50	1	33.40	33.50	2	8,069	0.02%
2020/12/22	15	34.51	1	34.55	33.50	14	8,055	0.17%
2020/12/21	4	34.10	4	33.90	34.35	0	7,954	0.00%
2020/12/18	2	34.40	3	35.38	34.70	-1	7,861	-0.01%
2020/12/17	3	34.43	8	34.63	34.95	-5	7,605	-0.07%
2020/12/16	8	34.73	3	35.10	34.55	5	7,451	0.07%
2020/12/15	4	35.43	8	35.96	34.65	-4	7,247	-0.06%
2020/12/14	111	37.19	16	36.80	36.60	95	6,932	1.37%	大買/
2020/12/11	15.5	37.15	6	36.68	37.15	9.5	6,728	0.14%
2020/12/10	26	36.53	15	36.61	36.75	11	6,262	0.18%
2020/12/09	6	36.95	21	36.67	37.05	-15	6,067	-0.25%
2020/12/08	13	35.82	3	35.85	36.25	10	5,772	0.17%
2020/12/07	21	36.77	104	36.68	36.50	-83	5,536	-1.50%	大賣/
2020/12/04	58	35.06	197	34.85	35.70	-139	4,719	-2.95%	大賣/鉅額交易
2020/12/03	8	33.27	33.1	33.09	33.20	-25.1	3,957	-0.63%
2020/12/02	0	0.00	3	32.45	32.30	-3	3,599	-0.08%
2020/12/01	0	0.00	1	31.75	32.00	-1	3,505	-0.03%
2020/11/30	13	31.80	0	0.00	31.85	13	3,431	0.38%
2020/11/27	7	31.43	0	0.00	31.25	7	3,315	0.21%
2020/11/26	5	31.40	0	0.00	31.50	5	3,295	0.15%
2020/11/25	20.1	31.06	0	0.00	31.20	20.1	3,292	0.61%
2020/11/24	8	32.04	1	31.75	31.65	7	3,235	0.22%
2020/11/23	1.1	31.51	55	31.35	31.95	-54	3,045	-1.77%
2020/11/20	2	30.03	0	0.00	30.20	2	2,843	0.07%
2020/11/19	29	30.40	10	30.45	30.35	19	2,834	0.67%
2020/11/17	37	30.16	25	30.06	30.05	12	2,786	0.43%
2020/11/12	1	29.45	5	29.65	29.30	-4	2,825	-0.14%
2020/11/11	1	29.90	50	30.00	30.00	-49	2,791	-1.76%
2020/11/10	23	29.85	0	29.85	29.85	23	2,697	0.85%
2020/11/09	1	29.20	2	29.25	29.30	-1	2,667	-0.04%
2020/11/06	0	0.00	2	28.90	28.90	-2	2,688	-0.07%
2020/11/05	0	0.00	9	28.79	28.75	-9	2,712	-0.33%
2020/11/03	0	0.00	3	28.75	28.65	-3	2,729	-0.11%
2020/11/02	0	0.00	17	28.04	28.05	-17	2,762	-0.62%
2020/10/30	0	28.35	10	28.37	28.15	-10	2,794	-0.36%
2020/10/28	0	0.00	2	29.05	28.75	-2	2,779	-0.07%
2020/10/26	2	29.15	0	0.00	29.10	2	2,885	0.07%
2020/10/23	2	29.35	0	0.00	29.35	2	2,911	0.07%
2020/10/21	0	0.00	3	29.05	29.10	-3	2,991	-0.10%
2020/10/16	1	29.00	0	0.00	28.85	1	3,060	0.03%
2020/10/12	0	0.00	12	29.11	29.10	-12	3,197	-0.38%
2020/10/08	0	0.00	12	28.68	28.65	-12	3,193	-0.38%
2020/10/06	5	28.75	7	28.73	28.75	-2	3,276	-0.06%
2020/10/05	0	0.00	4	28.44	28.40	-4	3,325	-0.12%
2020/09/29	5	28.15	1	28.20	28.30	4	3,453	0.12%
2020/09/28	0	0.00	10	28.24	28.30	-10	3,589	-0.28%
2020/09/25	0	0.00	20	27.35	27.25	-20	3,869	-0.52%
2020/09/24	7	28.07	0	0.00	28.05	7	4,006	0.17%
2020/09/23	2	28.65	0	0.00	28.55	2	4,036	0.05%
2020/09/16	31	29.55	0	0.00	29.50	31	4,532	0.68%
2020/09/15	6	29.66	12	29.68	29.65	-6	4,594	-0.13%
2020/09/14	0	0.00	15	29.21	29.50	-15	4,750	-0.32%
2020/09/11	16	28.74	0	0.00	28.55	16	4,866	0.33%
2020/09/10	2	29.00	6	28.95	28.95	-4	4,959	-0.08%
2020/09/09	1.2	29.08	0	0.00	29.30	1.2	5,069	0.02%
2020/09/08	0	0.00	3	29.30	29.30	-3	5,150	-0.06%
2020/09/07	6	29.35	3	29.40	29.30	3	5,260	0.06%
2020/09/03	0	0.00	2	29.60	29.35	-2	5,531	-0.04%
2020/09/02	0	0.00	30	29.30	29.40	-30	5,595	-0.54%
2020/09/01	11	29.10	0	0.00	29.15	11	5,690	0.19%
2020/08/31	0	0.00	5	29.10	29.10	-5	5,780	-0.09%
2020/08/28	0	0.00	8	29.40	29.40	-8	5,920	-0.14%
2020/08/27	0	0.00	6	29.65	29.65	-6	6,192	-0.10%
2020/08/26	6	29.65	1	29.60	29.65	5	6,893	0.07%
2020/08/25	1	29.60	0	0.00	29.80	1	6,970	0.01%
2020/08/21	0	0.00	3	29.17	29.25	-3	7,034	-0.04%
2020/08/20	19	29.14	0	0.00	29.10	19	7,055	0.27%
2020/08/19	10	30.60	1	30.55	30.60	9	7,002	0.13%
2020/08/18	1	31.65	0	0.00	31.45	1	6,951	0.01%
2020/08/14	1	31.75	0	0.00	31.90	1	7,147	0.01%
2020/08/11	24	31.85	1	32.00	31.75	23	7,203	0.32%
2020/08/07	0	0.00	102.2	32.03	31.90	-102.2	7,338	-1.39%	大賣/鉅額交易
2020/08/06	103	32.32	0	0.00	32.20	103	7,384	1.39%	大買/鉅額交易
2020/08/05	4	32.60	2	32.55	32.55	2	7,428	0.03%
2020/08/04	9	32.00	0	0.00	32.05	9	7,553	0.12%
2020/08/03	1	31.95	0	0.00	31.95	1	7,742	0.01%
2020/07/31	3	32.25	3	32.12	31.90	0	8,030	0.00%
2020/07/30	0	0.00	33	32.19	32.00	-33	8,114	-0.41%
2020/07/29	0	0.00	1	30.70	31.15	-1	8,296	-0.01%
2020/07/28	3	30.80	5	31.50	30.35	-2	8,465	-0.02%
2020/07/27	51	31.43	0	0.00	31.20	51	8,491	0.60%
2020/07/24	82	31.67	0	0.00	31.45	82	8,488	0.97%
2020/07/23	0	0.00	3	32.35	32.35	-3	8,495	-0.04%
2020/07/22	0	0.00	1	32.65	32.65	-1	8,636	-0.01%
2020/07/21	1	32.00	0	0.00	32.00	1	8,655	0.01%
2020/07/17	11	31.91	4.2	31.99	31.75	6.8	8,692	0.08%
2020/07/15	1	32.40	0	0.00	32.30	1	8,733	0.01%
2020/07/14	1	32.30	0	0.00	32.25	1	8,813	0.01%
2020/07/13	2	32.70	0	0.00	32.80	2	8,851	0.02%
2020/07/10	3	32.00	0	0.00	32.00	3	8,986	0.03%
2020/07/09	4	33.08	1	33.20	32.90	3	8,967	0.03%
2020/07/08	2	33.23	3	33.45	33.30	-1	8,993	-0.01%
2020/07/07	2	33.48	9	33.78	33.65	-7	9,043	-0.08%
2020/07/06	9	34.18	10	34.44	34.00	-1	9,022	-0.01%
2020/07/03	0	0.00	10	33.09	33.40	-10	8,798	-0.11%
2020/07/02	0	0.00	12	32.08	32.40	-12	8,730	-0.14%
2020/07/01	20	31.86	36	32.05	31.60	-16	8,715	-0.18%
2020/06/30	34	33.75	63	33.77	33.80	-29	8,505	-0.34%
2020/06/29	11	33.35	11	33.49	33.50	0	8,367	0.00%
2020/06/24	0	0.00	6	33.57	33.55	-6	8,360	-0.07%
2020/06/23	1	33.85	0	0.00	33.85	1	8,358	0.01%
2020/06/22	3	34.13	3	34.43	34.20	0	8,367	0.00%
2020/06/19	0	0.00	8	34.56	34.80	-8	8,473	-0.09%
2020/06/18	10	34.05	26	34.37	34.50	-16	8,355	-0.19%
2020/06/17	12	33.92	9	34.06	33.75	3	8,233	0.04%
2020/06/16	28	33.45	33	33.32	33.60	-5	8,204	-0.06%
2020/06/15	5	32.66	6	32.90	32.55	-1	8,277	-0.01%
2020/06/12	33	33.16	7	33.01	33.25	26	8,262	0.31%
2020/06/11	5	33.45	20	33.58	33.45	-15	8,238	-0.18%
2020/06/10	2	33.50	2	33.40	33.35	0	8,093	0.00%
2020/06/09	8	33.23	0	0.00	33.10	8	8,205	0.10%
2020/06/08	8	33.58	0	0.00	33.65	8	8,314	0.10%
2020/06/05	16	33.40	1	33.50	33.35	15	8,602	0.17%
2020/06/04	3	32.92	4	33.13	32.90	-1	8,829	-0.01%
2020/06/03	2.5	33.42	7	33.24	33.25	-4.5	8,871	-0.05%
2020/06/02	35.5	34.28	36	34.21	34.05	-0.5	8,641	-0.01%
2020/06/01	0	0.00	11	31.93	32.15	-11	8,011	-0.14%
2020/05/29	0	0.00	2	31.35	30.90	-2	7,960	-0.03%
2020/05/28	6	30.90	0	0.00	30.90	6	7,960	0.08%
2020/05/27	1	31.80	0	0.00	31.55	1	7,943	0.01%
2020/05/26	0	0.00	2	31.40	31.35	-2	7,928	-0.03%
2020/05/25	0	0.00	1	30.90	31.50	-1	7,894	-0.01%
2020/05/22	16	31.59	10.2	31.45	31.40	5.8	7,883	0.07%
2020/05/21	2	32.00	13	32.03	32.05	-11	7,858	-0.14%
2020/05/20	0	0.00	13	30.92	31.10	-13	7,707	-0.17%
2020/05/19	0	0.00	1	30.60	30.45	-1	7,691	-0.01%
2020/05/18	0	0.00	11	30.42	30.25	-11	7,642	-0.14%
2020/05/15	10.3	30.90	0	0.00	30.80	10.3	7,614	0.14%
2020/05/14	16	31.57	10	31.20	31.15	6	7,541	0.08%
2020/05/13	0	0.00	3	32.45	32.40	-3	7,448	-0.04%
2020/05/12	5	32.40	57	32.38	32.30	-52	7,429	-0.70%
2020/05/11	55	32.68	26	32.77	32.55	29	7,377	0.39%
2020/05/08	1	32.05	132	32.03	32.20	-131	7,245	-1.81%	大賣/鉅額交易
2020/05/07	86	32.02	8	32.13	31.60	78	7,055	1.11%
2020/05/06	13	31.52	1	31.60	31.75	12	6,778	0.18%
2020/05/05	14	31.76	8	32.20	32.00	6	6,687	0.09%
2020/05/04	4	30.76	17	30.88	31.50	-13	6,462	-0.20%
2020/04/30	62.2	30.47	8	30.59	30.70	54.2	6,301	0.86%
2020/04/29	13	30.13	4	30.14	30.15	9	6,271	0.14%
2020/04/27	8	30.28	8	30.39	30.35	0	6,328	0.00%
2020/04/24	0	0.00	6	29.30	29.30	-6	6,208	-0.10%
2020/04/23	10	28.55	0	0.00	28.55	10	6,138	0.16%
2020/04/22	0	0.00	10	28.45	28.80	-10	6,075	-0.16%
2020/04/21	16	28.62	2	28.95	28.60	14	6,050	0.23%
2020/04/20	0	0.00	40	29.00	29.30	-40	5,994	-0.67%
2020/04/17	7	29.10	49	29.24	29.00	-42	5,936	-0.71%
2020/04/16	7	29.29	5	29.62	29.25	2	5,879	0.03%
2020/04/15	5	29.35	11	29.01	29.60	-6	5,868	-0.10%
2020/04/14	0	0.00	1	28.25	28.55	-1	5,710	-0.02%
2020/04/13	1	28.10	10	28.05	27.90	-9	5,703	-0.16%
2020/04/10	60	28.56	0	0.00	28.45	60	5,665	1.06%
2020/04/09	10	29.25	2	28.75	29.25	8	5,567	0.14%
2020/04/08	10	27.85	0	0.00	28.35	10	5,455	0.18%
2020/04/07	0	0.00	12	27.26	27.55	-12	5,460	-0.22%
2020/04/06	26	26.60	0	0.00	26.75	26	5,338	0.49%
2020/03/31	0	0.00	11	26.79	26.60	-11	5,317	-0.21%
2020/03/30	0	0.00	10	26.65	26.60	-10	5,286	-0.19%
2020/03/27	20	26.33	14	26.65	26.15	6	5,279	0.11%
2020/03/26	2	26.88	2	26.30	26.60	0	5,191	0.00%
2020/03/25	16	27.10	2	27.00	26.55	14	5,159	0.27%
2020/03/24	3	25.97	0	0.00	25.80	3	5,009	0.06%
2020/03/20	0	0.00	14	26.03	25.95	-14	5,061	-0.28%
2020/03/19	15	23.15	0	0.00	24.30	15	4,986	0.30%
2020/03/18	1.8	25.46	0	0.00	25.00	1.8	4,972	0.04%
2020/03/17	1.2	25.45	0	0.00	25.45	1.2	4,949	0.02%
2020/03/16	2	26.95	0	0.00	25.50	2	4,935	0.04%
2020/03/13	3	25.62	12	25.63	26.95	-9	4,851	-0.19%
2020/03/12	10	28.40	7	28.63	28.10	3	4,697	0.06%
2020/03/11	59	30.82	20	31.45	29.80	39	4,571	0.85%
2020/03/10	12	31.04	9	32.06	32.50	3	4,266	0.07%
2020/03/09	12	30.83	12	30.75	30.70	0	4,076	0.00%
2020/03/06	0	0.00	2	30.10	30.55	-2	3,927	-0.05%
2020/03/05	1	29.85	6	29.82	30.10	-5	3,952	-0.13%
2020/03/03	0.8	29.85	0	0.00	30.00	0.8	4,069	0.02%
2020/03/02	19	29.04	0	0.00	29.15	19	4,070	0.47%
2020/02/27	14	29.83	2	30.05	29.45	12	4,078	0.29%
2020/02/26	5	30.45	0	0.00	30.45	5	4,107	0.12%
2020/02/25	3	30.70	1	30.60	30.65	2	4,183	0.05%
2020/02/24	1	31.00	0	0.00	31.00	1	4,323	0.02%
2020/02/21	0	0.00	1	31.05	30.85	-1	4,351	-0.02%
2020/02/20	25	31.30	1	31.40	31.25	24	4,427	0.54%
2020/02/19	1	31.15	2	31.13	31.10	-1	4,564	-0.02%
2020/02/14	0	0.00	0.8	30.95	31.05	-0.8	5,331	-0.02%
2020/02/12	4	30.90	0	0.00	30.75	4	6,180	0.06%
2020/02/07	9	30.06	0	0.00	30.00	9	7,673	0.12%
2020/02/05	0	0.00	1	30.10	29.70	-1	7,674	-0.01%
2020/02/03	1	28.00	0	0.00	28.90	1	7,674	0.01%
2020/01/31	1	30.30	0	0.00	30.00	1	7,640	0.01%
2020/01/30	1	30.80	1	29.95	29.95	0	7,627	0.00%
2020/01/20	10	33.43	6	33.28	33.25	4	7,551	0.05%
2020/01/15	13	34.00	0	0.00	33.90	13	7,683	0.17%
2020/01/13	0	0.00	2	34.15	34.15	-2	7,759	-0.03%
2020/01/10	2	33.60	0	0.00	34.00	2	7,806	0.03%
2020/01/09	0	0.00	2	33.80	34.25	-2	7,821	-0.03%
2020/01/08	1	32.75	0	0.00	32.60	1	7,834	0.01%
2020/01/07	4	32.76	2	32.80	32.70	2	7,993	0.03%
2020/01/06	1	33.75	0	0.00	33.40	1	8,007	0.01%
2020/01/03	8	34.41	0	0.00	34.20	8	8,018	0.10%
2020/01/02	3	34.55	0	0.00	34.55	3	8,026	0.04%
2019/12/31	6	34.25	0	0.00	34.25	6	8,043	0.07%
2019/12/30	4	34.88	0	0.00	35.10	4	7,973	0.05%
2019/12/27	5	35.10	0	0.00	35.30	5	7,972	0.06%
2019/12/25	0	0.00	35	34.70	34.75	-35	8,056	-0.43%
2019/12/24	0	0.00	12	34.79	34.60	-12	8,197	-0.15%
2019/12/20	4	35.68	0	0.00	35.20	4	8,280	0.05%
2019/12/19	9	35.47	6	35.55	35.55	3	8,291	0.04%
2019/12/18	36	35.85	3	35.92	35.90	33	8,293	0.40%
2019/12/17	43	36.23	9	36.30	36.25	34	8,288	0.41%
2019/12/16	14	35.60	0	0.00	35.55	14	8,217	0.17%
2019/12/13	49	36.08	49	35.32	35.30	0	8,241	0.00%
2019/12/12	46	35.85	8	35.71	35.85	38	8,124	0.47%
2019/12/10	5	35.18	0	0.00	35.15	5	8,208	0.06%
2019/12/09	1	35.15	8	35.28	35.15	-7	8,308	-0.08%
2019/12/06	3	35.08	0	0.00	34.85	3	8,344	0.04%
2019/12/05	1	35.05	5.9	34.88	35.20	-4.9	8,441	-0.06%
2019/12/04	17	35.04	5	35.08	35.05	12	8,507	0.14%
2019/12/03	2	34.58	13	34.28	34.20	-11	8,557	-0.13%
2019/12/02	0	0.00	7	33.79	34.00	-7	8,711	-0.08%
2019/11/29	6	34.30	4	34.14	34.25	2	8,695	0.02%
2019/11/28	15	35.32	6	35.33	35.20	9	8,632	0.10%
2019/11/27	2	35.55	3	35.60	35.45	-1	8,629	-0.01%
2019/11/26	4	35.66	8	35.71	35.80	-4	8,686	-0.05%
2019/11/25	1	35.80	1	35.60	35.65	0	8,679	0.00%
2019/11/22	4	35.45	0	0.00	35.15	4	8,752	0.05%
2019/11/21	14	35.94	3	36.50	36.00	11	8,769	0.13%
2019/11/20	4	36.58	12	36.65	36.95	-8	8,683	-0.09%
2019/11/19	6	36.78	6	36.88	37.10	0	8,699	0.00%
2019/11/18	6	36.78	8.7	36.62	36.75	-2.7	8,677	-0.03%
2019/11/15	26	37.22	33.2	37.18	36.25	-7.2	8,639	-0.08%
2019/11/14	19	36.71	26	36.99	36.70	-7	8,431	-0.08%
2019/11/13	18	37.93	18	38.25	37.80	0	8,297	0.00%
2019/11/12	25	37.79	65	37.43	38.00	-40	8,142	-0.49%
2019/11/11	34	35.98	41.5	35.95	35.95	-7.5	7,823	-0.10%
2019/11/08	44	35.64	110	35.25	35.80	-66	7,792	-0.85%	大賣/
2019/11/07	26	32.72	63	32.92	33.40	-37	7,242	-0.51%
2019/11/06	0	0.00	1	30.40	30.40	-1	6,951	-0.01%
2019/11/05	14	30.62	4	30.50	30.50	10	7,313	0.14%
2019/11/04	4	30.73	4	30.80	30.80	0	7,415	0.00%
2019/11/01	5	29.75	0	0.00	30.55	5	7,566	0.07%
2019/10/31	15	30.18	3.4	30.19	30.20	11.6	7,695	0.15%
2019/10/29	22	30.50	10	30.35	30.30	12	7,851	0.15%
2019/10/28	7	30.95	0	0.00	30.70	7	7,960	0.09%
2019/10/25	23	31.13	2	31.20	31.20	21	8,022	0.26%
2019/10/24	7	31.27	7	31.56	31.70	0	8,071	0.00%
2019/10/23	0	0.00	12	31.36	31.45	-12	8,127	-0.15%
2019/10/22	7	30.75	0	0.00	30.75	7	8,168	0.09%
2019/10/21	36	31.18	4	30.98	31.00	32	8,206	0.39%
2019/10/18	35	31.18	7	31.61	31.75	28	8,207	0.34%
2019/10/17	4	31.15	1	31.45	31.45	3	8,213	0.04%
2019/10/16	10	30.66	1	30.55	30.80	9	8,214	0.11%
2019/10/15	1	30.65	8	30.77	30.65	-7	8,252	-0.08%
2019/10/14	5	32.40	9	32.04	31.90	-4	8,173	-0.05%
2019/10/09	5	32.12	0	0.00	32.30	5	8,148	0.06%
2019/10/08	0	0.00	11	32.64	32.70	-11	8,159	-0.13%
2019/10/07	5	32.05	5	32.40	32.40	0	8,202	0.00%
2019/10/04	0	0.00	2	32.50	32.30	-2	8,180	-0.02%
2019/10/03	5	32.51	1	32.65	32.45	4	8,173	0.05%
2019/10/02	4	32.98	6	32.90	32.95	-2	8,198	-0.02%
2019/10/01	0	0.00	6	32.49	32.95	-6	8,163	-0.07%
2019/09/27	14.6	32.01	2	31.75	31.55	12.6	8,072	0.16%
2019/09/26	5	33.37	3	33.53	33.45	2	7,933	0.03%
2019/09/25	3	33.08	2	33.20	33.20	1	7,902	0.01%
2019/09/24	18	33.05	0	0.00	33.20	18	7,911	0.23%
2019/09/23	3	33.53	5	33.57	33.45	-2	7,902	-0.03%
2019/09/20	0	0.00	3	33.28	33.40	-3	7,900	-0.04%
2019/09/19	4	32.94	3	32.95	33.10	1	7,870	0.01%
2019/09/18	5	33.29	4	33.28	33.30	1	7,826	0.01%
2019/09/17	5	33.08	4	33.65	32.80	1	7,767	0.01%
2019/09/16	35	33.62	0	0.00	33.40	35	7,735	0.45%
2019/09/12	15	33.83	6	33.73	34.00	9	7,669	0.12%
2019/09/11	5	33.30	7.7	33.35	33.45	-2.7	7,566	-0.04%
2019/09/10	8	32.43	4	32.60	32.50	4	7,436	0.05%
2019/09/09	11	33.32	16.7	33.10	32.65	-5.7	7,367	-0.08%
2019/09/06	4	32.51	51	32.58	32.90	-47	7,200	-0.65%
2019/09/05	13	32.48	1.8	32.28	32.50	11.2	7,044	0.16%
2019/09/04	52	32.00	15	31.96	32.15	37	6,853	0.54%
2019/09/03	11	31.20	7	31.26	31.20	4	6,666	0.06%
2019/09/02	33	31.15	0.5	31.00	31.20	32.5	6,637	0.49%
2019/08/30	8	30.68	10	30.82	30.80	-2	6,613	-0.03%
2019/08/29	0	0.00	7	30.75	30.70	-7	6,570	-0.11%
2019/08/28	1	30.20	1	30.35	30.10	0	6,521	0.00%
2019/08/27	8	30.90	11	30.69	30.70	-3	6,492	-0.05%
2019/08/23	5	30.15	0	0.00	30.00	5	6,289	0.08%
2019/08/22	7	30.69	3	30.37	30.55	4	6,232	0.06%
2019/08/21	2	30.93	31	30.57	30.55	-29	6,268	-0.46%
2019/08/20	0	0.00	7	30.74	30.60	-7	6,373	-0.11%
2019/08/19	0	0.00	2	29.90	30.15	-2	6,273	-0.03%
2019/08/16	7	29.85	5	29.72	29.60	2	6,315	0.03%
2019/08/15	8	28.82	15	29.19	29.40	-7	6,208	-0.11%
2019/08/14	5	29.30	40	29.33	29.10	-35	6,132	-0.57%
2019/08/13	7	30.08	15	30.50	29.60	-8	6,004	-0.13%
2019/08/12	3	30.53	27	30.73	31.50	-24	5,745	-0.42%
2019/08/08	2	28.73	14	28.71	28.95	-12	5,320	-0.23%
2019/08/07	40	27.71	34	28.35	27.70	6	5,099	0.12%
2019/08/06	19	28.14	5	28.12	28.25	14	4,788	0.29%
2019/08/05	0	0.00	6	28.40	28.45	-6	4,690	-0.13%
2019/08/02	2	28.00	23	27.68	27.80	-21	4,576	-0.46%
2019/07/31	8	29.02	2	28.80	28.65	6	4,485	0.13%
2019/07/30	2	28.88	2	28.40	28.20	0	4,404	0.00%
2019/07/29	5	28.64	6	28.60	28.65	-1	4,356	-0.02%
2019/07/26	1	28.20	2	28.28	28.20	-1	4,290	-0.02%
2019/07/25	2	27.70	0	0.00	28.05	2	4,201	0.05%
2019/07/24	2	27.38	11	27.46	27.55	-9	4,103	-0.22%
2019/07/23	2	26.85	28	26.96	26.95	-26	4,053	-0.64%
2019/07/22	1	26.35	11	26.47	26.65	-10	3,997	-0.25%
2019/07/19	1	26.25	5	26.45	26.05	-4	3,961	-0.10%
2019/07/18	0	0.00	5	25.90	26.10	-5	3,956	-0.13%
2019/07/17	0	0.00	11	26.06	25.90	-11	3,955	-0.28%
2019/07/16	0	0.00	4	25.75	25.70	-4	3,920	-0.10%
2019/07/15	1	25.05	0	0.00	25.25	1	3,895	0.03%
2019/07/12	17	25.36	0	0.00	25.30	17	3,958	0.43%
2019/07/11	53	25.38	9	25.41	25.55	44	3,970	1.11%
2019/07/10	0	0.00	3	24.95	25.00	-3	3,965	-0.08%
2019/07/09	20	24.85	1	24.90	24.85	19	4,023	0.47%
2019/07/08	15	24.55	1	24.60	24.90	14	4,155	0.34%
2019/07/05	13	24.49	3	24.47	24.45	10	4,362	0.23%
2019/07/04	2	24.65	2	24.60	24.55	0	4,529	0.00%
2019/07/03	4	24.63	0	0.00	24.65	4	4,828	0.08%
2019/07/02	6	24.30	0	0.00	24.70	6	5,103	0.12%
2019/07/01	0.5	24.40	2	24.40	24.50	-1.5	5,257	-0.03%
2019/06/28	7	23.90	0	0.00	23.85	7	5,282	0.13%
2019/06/27	1	24.20	5	24.35	24.30	-4	5,388	-0.07%
2019/06/25	9	24.02	0	0.00	23.85	9	5,463	0.16%
2019/06/20	2	24.10	0	0.00	24.15	2	5,828	0.03%
2019/06/17	3	23.55	0	0.00	23.45	3	6,867	0.04%
2019/06/10	1	23.70	0	0.00	23.65	1	7,424	0.01%
2019/06/06	10	23.58	0	0.00	23.35	10	7,564	0.13%
2019/06/05	3	24.35	7	24.39	24.35	-4	7,642	-0.05%
2019/06/04	0	0.00	2	23.85	23.80	-2	8,110	-0.02%
2019/06/03	5	23.25	0	0.00	23.50	5	8,206	0.06%
2019/05/31	0	0.00	2.8	23.29	23.30	-2.8	8,267	-0.03%
2019/05/30	3	22.35	1	22.75	22.65	2	8,407	0.02%
2019/05/29	1	22.35	0	0.00	22.35	1	8,489	0.01%
2019/05/28	1	22.35	1	22.80	22.80	0	8,484	0.00%
2019/05/27	7	22.77	5	22.35	22.35	2	8,381	0.02%
2019/05/24	1	23.70	0	0.00	23.50	1	8,241	0.01%
2019/05/23	13	23.59	0	0.00	23.40	13	8,245	0.16%
2019/05/22	2	24.40	0	0.00	24.55	2	8,131	0.02%
2019/05/21	1	24.05	0	0.00	24.15	1	8,123	0.01%
2019/05/20	4	24.29	0	0.00	24.20	4	8,099	0.05%
2019/05/17	2	25.43	0	0.00	24.90	2	8,034	0.02%
2019/05/16	4	26.03	0	0.00	26.10	4	7,976	0.05%
2019/05/15	0	0.00	1	26.20	26.40	-1	7,973	-0.01%
2019/05/10	9	25.94	18	25.90	25.95	-9	7,966	-0.11%
2019/05/09	3	25.97	0	0.00	25.95	3	7,945	0.04%
2019/05/08	1	26.55	0	0.00	26.45	1	7,903	0.01%
2019/05/06	36	26.61	0	0.00	26.20	36	7,826	0.46%
2019/05/03	0	0.00	5	27.26	27.35	-5	7,787	-0.06%
2019/04/30	3	26.40	1	26.70	26.90	2	7,734	0.03%
2019/04/29	3	26.65	0	0.00	26.70	3	7,722	0.04%
2019/04/26	0	0.00	1	27.05	27.00	-1	7,663	-0.01%
2019/04/24	0	0.00	0.4	26.85	26.85	-0.4	7,630	0.00%
2019/04/23	0	0.00	2	26.95	27.35	-2	7,597	-0.03%
2019/04/22	7.2	27.15	0	0.00	27.10	7.2	7,548	0.09%
2019/04/19	2	27.00	10	27.11	27.55	-8	7,499	-0.11%
2019/04/18	13	27.06	0.1	26.70	26.70	12.9	7,487	0.17%
2019/04/17	4	27.40	0	0.00	27.40	4	7,426	0.05%
2019/04/16	11	27.55	1	27.55	27.60	10	7,380	0.14%
2019/04/15	1	27.45	0	0.00	27.75	1	7,365	0.01%
2019/04/12	16	27.58	2	27.65	27.45	14	7,359	0.19%
2019/04/11	5	28.90	30	28.72	28.30	-25	7,239	-0.35%
2019/04/10	3	28.83	1	29.00	29.20	2	7,017	0.03%
2019/04/09	7	28.64	1	28.65	29.05	6	6,887	0.09%
2019/04/08	1	27.55	8	28.23	27.90	-7	6,616	-0.11%
2019/04/03	0	0.00	8	27.20	27.20	-8	6,382	-0.13%
2019/04/02	4	26.85	0	0.00	26.70	4	6,251	0.06%
2019/04/01	3	26.80	4.3	26.82	26.90	-1.3	6,185	-0.02%
2019/03/28	1	26.25	0	0.00	26.10	1	6,048	0.02%
2019/03/27	0	0.00	1	26.40	26.45	-1	6,038	-0.02%
2019/03/26	2	27.23	1	27.75	26.60	1	6,024	0.02%
2019/03/25	1	27.10	0	0.00	26.95	1	5,894	0.02%
2019/03/22	1	27.30	7	27.05	26.95	-6	5,890	-0.10%
2019/03/21	1	27.15	12	27.20	26.95	-11	5,757	-0.19%
2019/03/20	13	25.98	44.5	26.13	26.45	-31.5	5,487	-0.57%
2019/03/19	3	25.25	7	25.11	25.20	-4	5,169	-0.08%
2019/03/18	3	24.33	0	0.00	24.50	3	4,987	0.06%
2019/03/15	0	0.00	3	24.40	24.30	-3	4,960	-0.06%
2019/03/14	8	23.99	0	0.00	23.90	8	4,976	0.16%
2019/03/13	2	24.15	0	0.00	24.10	2	4,987	0.04%
2019/03/12	11	24.42	0	0.00	24.20	11	5,001	0.22%
2019/03/11	2	24.48	0	0.00	24.55	2	4,931	0.04%
2019/03/08	28	24.71	1	24.80	24.60	27	5,016	0.54%
2019/03/07	0	0.00	0.8	26.40	26.70	-0.8	4,585	-0.02%
2019/03/06	5	25.95	0	0.00	25.90	5	4,513	0.11%
2019/03/05	31	26.39	10	25.93	25.95	21	4,473	0.47%
2019/03/04	14	26.05	0	0.00	26.15	14	4,406	0.32%
2019/02/27	3	25.30	0	0.00	25.55	3	4,320	0.07%
2019/02/25	0	0.00	4	25.63	25.65	-4	4,400	-0.09%
2019/02/22	4	25.15	2	25.45	25.20	2	4,471	0.04%
2019/02/21	5	25.05	0	0.00	25.05	5	4,667	0.11%
2019/02/14	1	25.65	1	25.80	25.50	0	5,080	0.00%
2019/02/13	0	0.00	43	25.61	25.70	-43	5,207	-0.83%
2019/02/12	0	0.00	2	25.40	25.35	-2	5,280	-0.04%
2019/02/11	1	24.60	0	0.00	25.05	1	5,421	0.02%
2019/01/30	0	0.00	2	24.85	24.65	-2	5,464	-0.04%
2019/01/28	2	25.35	0	0.00	25.50	2	5,683	0.04%
2019/01/25	20	25.25	23	25.42	25.50	-3	5,897	-0.05%
2019/01/23	0	0.00	1	24.90	24.95	-1	6,037	-0.02%
2019/01/22	0.1	24.70	0	0.00	24.75	0.1	6,241	0.00%
2019/01/21	0	0.00	1	24.75	24.65	-1	6,294	-0.02%
2019/01/18	0	0.00	1	25.00	24.90	-1	6,485	-0.02%
2019/01/17	0	0.00	2	25.00	24.75	-2	6,663	-0.03%
2019/01/15	7	24.42	1	24.40	24.55	6	6,861	0.09%
2019/01/11	10	24.20	0	0.00	24.40	10	7,153	0.14%
2019/01/10	5	24.00	0	0.00	24.05	5	7,215	0.07%
2019/01/09	0	0.00	1	24.75	25.05	-1	7,208	-0.01%
2019/01/07	0	0.00	1	24.60	24.60	-1	7,500	-0.01%
2019/01/04	31	25.00	0	0.00	25.20	31	7,669	0.40%
2019/01/03	0.1	25.85	0	0.00	25.85	0.1	7,769	0.00%
2018/12/26	8.6	25.22	0	0.00	25.10	8.6	8,017	0.11%
2018/12/25	0	0.00	1	25.25	25.55	-1	8,178	-0.01%
2018/12/22	0	0.00	3	25.60	25.70	-3	8,510	-0.04%
2018/12/20	1	25.75	0	0.00	25.70	1	8,950	0.01%
2018/12/18	6	26.08	0	0.00	26.10	6	9,068	0.07%
2018/12/17	5	26.91	0	0.00	26.30	5	9,002	0.06%
2018/12/14	1	27.00	0	0.00	27.05	1	8,877	0.01%
2018/12/13	3.5	27.94	2.7	28.12	27.80	0.8	8,790	0.01%
2018/12/12	1	28.00	8	28.44	28.30	-7	8,790	-0.08%
2018/12/11	2	27.75	0	0.00	27.75	2	8,667	0.02%
2018/12/07	6	27.94	5	27.30	27.30	1	8,732	0.01%
2018/12/06	1	27.00	0	0.00	27.60	1	8,638	0.01%
2018/12/05	6	27.45	0	0.00	27.45	6	8,530	0.07%
2018/12/04	0	0.00	0.8	28.00	28.20	-0.8	8,440	-0.01%
2018/12/03	5	28.33	8	28.21	28.05	-3	8,336	-0.04%
2018/11/30	0	0.00	2	27.20	27.30	-2	8,115	-0.02%
2018/11/29	0	0.00	3	27.15	26.70	-3	8,013	-0.04%
2018/11/27	1	26.45	4	26.85	26.85	-3	7,892	-0.04%
2018/11/26	0	0.00	0.8	25.80	25.80	-0.8	7,782	-0.01%
2018/11/23	0	0.00	0.8	25.70	25.70	-0.8	7,765	-0.01%
2018/11/22	4	26.58	5	27.03	26.20	-1	7,691	-0.01%
2018/11/21	2	26.35	3	26.60	27.00	-1	7,645	-0.01%
2018/11/20	3	27.10	0.8	26.50	26.55	2.2	7,541	0.03%
2018/11/19	0	0.00	10	26.28	26.75	-10	7,343	-0.14%
2018/11/16	2	27.45	2	26.85	26.20	0	7,267	0.00%
2018/11/15	0	0.00	4	26.89	26.90	-4	7,149	-0.06%
2018/11/14	2.2	27.30	1	27.30	26.70	1.2	7,168	0.02%
2018/11/13	0.2	27.00	1	27.15	27.20	-0.8	7,135	-0.01%
2018/11/12	5	26.53	7	26.96	26.80	-2	7,010	-0.03%
2018/11/09	1	26.15	0	0.00	26.15	1	6,859	0.01%
2018/11/08	0	0.00	24	25.95	25.80	-24	6,755	-0.36%
2018/11/07	5	25.00	45	25.39	25.40	-40	6,632	-0.60%
2018/11/06	17	25.62	17	25.36	25.25	0	6,595	0.00%
2018/11/05	10	24.73	1	25.00	25.10	9	6,425	0.14%
2018/11/02	1.3	24.83	0	0.00	24.60	1.3	6,305	0.02%
2018/11/01	0	0.00	1	23.45	23.45	-1	6,071	-0.02%
2018/10/30	4	20.60	9	20.63	20.20	-5	5,841	-0.09%
2018/10/29	1	23.00	4.9	23.52	22.35	-3.9	5,637	-0.07%
2018/10/26	3.2	23.45	1	23.50	23.35	2.2	5,586	0.04%
2018/10/17	3	23.52	0	0.00	23.50	3	5,384	0.06%
2018/10/15	45	23.76	44	23.90	23.60	1	5,116	0.02%
2018/10/12	0	0.00	1	23.20	23.50	-1	5,047	-0.02%
2018/10/11	2	22.45	5	22.04	22.50	-3	4,911	-0.06%
2018/10/09	0	0.00	2	23.40	23.60	-2	4,725	-0.04%
2018/10/08	3	22.98	23	23.21	23.25	-20	4,622	-0.43%
2018/10/05	49	22.97	9	23.67	22.60	40	4,572	0.87%
2018/10/04	7	24.27	26	23.98	24.10	-19	4,445	-0.43%
2018/10/03	10	23.85	12	24.09	24.25	-2	4,271	-0.05%
2018/10/02	7	23.65	62	23.72	23.65	-55	4,050	-1.36%
2018/10/01	0	0.00	1	23.70	23.80	-1	3,895	-0.03%
2018/09/28	23	23.35	0	0.00	23.65	23	3,853	0.60%
2018/09/27	1	23.20	2	23.20	23.50	-1	3,837	-0.03%
2018/09/26	63	24.00	24	23.71	23.45	39	3,783	1.03%
2018/09/25	0	0.00	2	23.68	23.90	-2	3,659	-0.05%
2018/09/21	0	0.00	5	23.40	23.40	-5	3,469	-0.14%
2018/09/20	41	23.00	40	23.19	22.85	1	3,252	0.03%
2018/09/19	41	22.70	50	22.84	22.85	-9	3,122	-0.29%
2018/09/18	21	22.14	21	22.64	22.60	0	3,030	0.00%
2018/09/17	1	21.05	31	21.10	21.90	-30	2,783	-1.08%
2018/09/14	0	0.00	6	20.57	20.35	-6	2,841	-0.21%
2018/09/13	6	20.00	0	0.00	20.05	6	3,146	0.19%
2018/09/11	5	20.25	5	20.40	20.40	0	3,205	0.00%
2018/09/10	0	0.00	1	19.95	20.15	-1	3,271	-0.03%
2018/09/06	6	21.70	0	0.00	21.60	6	3,284	0.18%
2018/09/04	6	20.95	2	21.05	21.05	4	3,237	0.12%
2018/09/03	12	20.93	0	0.00	20.90	12	3,288	0.36%
2018/08/31	0	0.00	6	21.06	21.05	-6	3,319	-0.18%
2018/08/28	10	21.15	0	0.00	21.15	10	3,630	0.28%
2018/08/27	2	21.30	6	21.15	21.15	-4	3,661	-0.11%
2018/08/24	6	21.15	0	0.00	21.15	6	3,678	0.16%
2018/08/22	0	0.00	5	21.15	21.20	-5	3,816	-0.13%
2018/08/21	2	21.00	4	21.08	21.05	-2	3,919	-0.05%
2018/08/20	1	21.15	0	0.00	20.95	1	3,938	0.03%
2018/08/16	15	21.15	16	21.25	21.25	-1	4,048	-0.02%
2018/08/15	2	21.70	11	21.46	21.40	-9	4,052	-0.22%
2018/08/13	1	21.90	4	22.34	21.75	-3	4,299	-0.07%
2018/08/10	0	0.00	10	22.80	22.60	-10	4,250	-0.24%
2018/08/09	10	23.02	3	23.20	23.00	7	4,234	0.17%
2018/08/08	2	23.28	0	0.00	23.25	2	4,258	0.05%
2018/08/07	1	23.10	0	0.00	23.25	1	4,288	0.02%
2018/08/06	40	22.95	40	23.20	23.00	0	4,307	0.00%
2018/08/03	0	0.00	11	22.60	22.70	-11	4,332	-0.25%
2018/08/02	1	22.15	0	0.00	22.15	1	4,343	0.02%
2018/07/30	5	22.35	1	22.35	22.30	4	4,792	0.08%
2018/07/27	0	0.00	2	22.38	22.40	-2	4,818	-0.04%
2018/07/26	11	22.35	1	22.35	22.30	10	4,850	0.21%
2018/07/25	0	0.00	10	22.45	22.30	-10	4,908	-0.20%
2018/07/24	5	22.24	0	0.00	22.30	5	4,953	0.10%
2018/07/20	1	22.45	0	0.00	22.45	1	5,025	0.02%
2018/07/19	5	22.85	0	0.00	22.75	5	5,139	0.10%
2018/07/16	0	0.00	1	22.50	22.40	-1	5,306	-0.02%
2018/07/13	0	0.00	1	22.40	22.35	-1	5,420	-0.02%
2018/07/12	40	22.50	41	22.84	22.35	-1	5,446	-0.02%
2018/07/04	4	22.15	0	0.00	22.15	4	5,542	0.07%
2018/07/03	0	0.00	16	22.91	22.55	-16	5,535	-0.29%
2018/07/02	2	23.20	0	0.00	23.10	2	5,542	0.04%
2018/06/29	21	23.60	5	23.05	23.05	16	5,572	0.29%
2018/06/28	1	23.35	0	0.00	23.05	1	5,562	0.02%
2018/06/27	1	23.35	1	23.30	23.30	0	5,630	0.00%
2018/06/26	22	23.35	0	0.00	23.55	22	5,699	0.39%
2018/06/25	26	23.79	12	23.96	23.55	14	5,702	0.25%
2018/06/22	4	24.01	44	24.03	24.80	-40	5,558	-0.72%
2018/06/21	0	0.00	0.2	23.00	23.00	-0.2	5,293	0.00%
2018/06/20	0	0.00	3	22.20	22.15	-3	5,330	-0.06%
2018/06/19	1	22.70	0	0.00	22.85	1	5,356	0.02%
2018/06/14	5	22.65	6	22.62	22.60	-1	5,320	-0.02%
2018/06/12	8	23.30	7	23.09	23.00	1	5,734	0.02%
2018/06/07	5	22.95	2	22.90	22.75	3	5,763	0.05%
2018/06/06	0.2	22.65	2	22.48	22.65	-1.8	5,743	-0.03%
2018/06/05	5	22.25	5	22.20	22.20	0	5,765	0.00%
2018/06/04	5	22.00	11	21.96	21.95	-6	5,680	-0.11%
2018/06/01	5	21.90	9	21.86	21.80	-4	5,661	-0.07%
2018/05/31	3	22.10	7	22.04	22.00	-4	5,661	-0.07%
2018/05/30	1	21.95	12	22.00	22.00	-11	5,602	-0.20%
2018/05/29	7	22.13	0	0.00	22.20	7	5,563	0.13%
2018/05/28	0	0.00	3	21.72	21.75	-3	5,515	-0.05%
2018/05/25	0	0.00	3	21.85	21.70	-3	5,514	-0.05%
2018/05/24	7	21.85	5	21.70	21.70	2	5,436	0.04%
2018/05/22	41	21.92	40	21.70	21.60	1	5,416	0.02%
2018/05/21	5	21.95	3	22.00	21.95	2	5,258	0.04%
2018/05/18	0	0.00	2	20.75	20.75	-2	5,210	-0.04%
2018/05/17	1	20.95	1	20.85	20.75	0	5,240	0.00%
2018/05/16	1	21.10	0	0.00	21.00	1	5,247	0.02%
2018/05/15	3	21.15	0	0.00	21.10	3	5,266	0.06%
2018/05/14	0	0.00	1	21.40	21.40	-1	5,442	-0.02%
2018/05/11	5	21.80	5	21.75	21.75	0	5,436	0.00%
2018/05/10	3	22.40	4	22.23	22.30	-1	5,382	-0.02%
2018/05/09	59	22.27	8	22.16	22.25	51	5,354	0.95%
2018/05/08	1	21.75	4	21.91	22.05	-3	5,160	-0.06%
2018/05/02	5	21.05	5	21.00	20.95	0	5,090	0.00%
2018/04/26	2	20.80	3	20.57	20.30	-1	5,077	-0.02%
2018/04/25	3	20.57	2	20.30	20.55	1	5,055	0.02%
2018/04/24	1	21.15	10	21.50	20.95	-9	4,979	-0.18%
2018/04/23	2	22.15	0	0.00	22.05	2	4,942	0.04%
2018/04/20	5	22.02	0	0.00	22.05	5	5,095	0.10%
2018/04/19	10	22.40	0	0.00	22.30	10	5,031	0.20%
2018/04/17	0	0.00	3	22.70	22.70	-3	4,968	-0.06%
2018/04/16	2.1	22.91	1	22.90	22.85	1.1	5,011	0.02%
2018/04/11	2	23.63	4	23.60	23.50	-2	5,006	-0.04%
2018/04/09	1	23.85	0	0.00	23.55	1	5,137	0.02%
2018/04/03	1	23.60	1	23.65	23.85	0	5,145	0.00%
2018/03/31	2	24.05	0	0.00	24.05	2	5,160	0.04%
2018/03/30	3	23.50	0	0.00	23.85	3	5,157	0.06%
2018/03/29	4	23.06	9	23.13	23.05	-5	5,105	-0.10%
2018/03/28	9	23.44	5	23.55	23.30	4	4,980	0.08%
2018/03/27	2	23.60	1	23.45	23.50	1	4,916	0.02%
2018/03/23	2	23.63	10	23.51	23.70	-8	4,814	-0.17%
2018/03/22	2	24.55	0	0.00	24.35	2	4,761	0.04%
2018/03/21	7	24.75	0	0.00	24.65	7	4,805	0.15%
2018/03/20	10	24.91	0	0.00	24.85	10	5,135	0.19%
2018/03/19	26	25.17	16	25.00	25.05	10	5,212	0.19%
2018/03/16	3	25.93	1	25.95	25.70	2	5,125	0.04%
2018/03/15	21	25.85	0	0.00	25.80	21	4,877	0.43%
2018/03/14	0	0.00	1	26.35	26.10	-1	5,124	-0.02%
2018/03/13	2.3	26.41	1	26.30	26.20	1.3	5,199	0.03%
2018/03/12	0	0.00	5	26.41	26.50	-5	5,211	-0.10%
2018/03/09	0	0.00	3	25.88	26.05	-3	5,250	-0.06%
2018/03/08	6	25.60	0	0.00	25.55	6	5,441	0.11%
2018/03/02	0	0.00	2	25.40	25.40	-2	6,230	-0.03%
2018/03/01	1	25.50	2	25.55	25.55	-1	6,259	-0.02%
2018/02/26	1	24.95	0	0.00	25.10	1	6,422	0.02%
2018/02/21	0	0.00	1	24.10	24.35	-1	6,604	-0.02%
2018/02/12	40	23.90	40	23.45	23.50	0	6,677	0.00%
2018/02/09	41	23.05	54	23.62	23.80	-13	6,734	-0.19%
2018/02/08	31	24.55	31	24.85	24.30	0	6,911	0.00%
2018/02/07	2	24.65	40	24.55	24.50	-38	7,146	-0.53%
2018/02/06	11.1	24.02	0	0.00	23.75	11.1	7,212	0.15%
2018/02/05	6	26.06	0	0.00	26.15	6	7,178	0.08%
2018/02/02	1	26.50	0	0.00	26.60	1	7,402	0.01%
2018/02/01	0	0.00	1	26.75	26.60	-1	7,511	-0.01%
2018/01/31	1	26.65	0	0.00	26.65	1	7,576	0.01%
2018/01/30	1	26.80	3	26.95	26.90	-2	7,702	-0.03%
2018/01/29	0	0.00	6	26.85	26.75	-6	7,807	-0.08%
2018/01/26	4	26.64	2	26.65	26.55	2	8,327	0.02%
2018/01/25	1	27.20	0	0.00	26.85	1	8,491	0.01%
2018/01/24	0	0.00	4	26.90	26.90	-4	8,492	-0.05%
2018/01/23	1	26.75	0	0.00	26.85	1	8,528	0.01%
2018/01/19	0	0.00	5	26.90	26.90	-5	8,949	-0.06%
2018/01/18	1	27.05	1	27.05	27.00	0	9,298	0.00%
2018/01/16	47	26.92	40	26.94	27.30	7	9,568	0.07%
2018/01/15	0	0.00	2	26.35	26.35	-2	9,558	-0.02%
2018/01/11	20	26.10	0	0.00	26.10	20	9,681	0.21%
2018/01/10	2	26.08	1	26.30	26.05	1	9,769	0.01%
2018/01/05	1	26.90	0	0.00	26.90	1	10,569	0.01%
2018/01/04	20	27.10	2	27.20	27.05	18	10,909	0.16%
2018/01/03	0	0.00	2	26.68	26.65	-2	11,278	-0.02%
2018/01/02	0.4	26.60	0	0.00	26.40	0.4	12,507	0.00%