南茂 (8150)-日盛-和美券商分點個股進出

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
46.60
漲跌
▲0.40
漲幅
+0.87%
成交量
1,172張
產業
上市半導體類股
960人加入追蹤

立即追蹤
本地時間:14:30

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

南茂 (8150)籌碼相關－日盛-和美券商分點個股進出

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

日盛-和美券商分點個股進出
日盛-和美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
2023/04/07	4	38.91	0.1	38.75	38.60	3.9	2,421	0.16%
2023/04/06	1	39.00	3.1	38.79	39.10	-2.1	2,365	-0.09%
2023/03/31	5	38.42	3	38.30	38.35	2	2,317	0.09%
2023/03/30	0	0.00	1	37.50	37.50	-1	2,223	-0.04%
2023/03/29	1	37.00	3	36.95	37.00	-2	2,203	-0.09%
2023/03/24	0.1	37.05	0	0.00	37.05	0.1	2,270	0.00%
2023/03/23	0	0.00	0.2	36.95	36.90	-0.2	2,269	-0.01%
2023/03/22	0	37.05	0	0.00	37.10	0	2,276	0.00%
2023/03/09	0	0.00	1	37.40	37.60	-1	2,269	-0.04%
2023/03/08	3	37.52	1	37.50	37.65	2	2,280	0.09%
2023/03/06	0	0.00	8	37.05	37.00	-8	2,209	-0.36%
2023/02/22	1.1	36.02	1	36.30	36.55	0.1	2,048	0.00%
2023/02/21	0	0.00	21	36.44	36.55	-21	2,049	-1.02%
2023/02/13	0	0.00	3	35.15	35.30	-3	2,267	-0.13%
2023/02/10	0	0.00	2	35.85	35.90	-2	2,307	-0.09%
2023/02/08	1.1	35.81	0	0.00	35.85	1.1	2,344	0.05%
2023/02/06	1	35.60	0.2	35.65	35.50	0.9	2,331	0.04%
2023/02/03	1	36.25	0	0.00	36.20	1	2,314	0.04%
2023/02/02	3.2	35.70	23	35.69	35.80	-19.8	2,255	-0.88%
2023/02/01	2	34.53	0	0.00	34.65	2	2,211	0.09%
2023/01/31	0	0.00	1	34.25	34.60	-1	2,197	-0.05%
2023/01/30	1	33.85	0	0.00	34.05	1	2,153	0.05%
2023/01/16	0	0.00	3	33.62	33.65	-3	2,219	-0.14%
2023/01/13	2	33.05	0	0.00	32.95	2	2,245	0.09%
2023/01/09	0	0.00	2	33.70	33.70	-2	2,612	-0.08%
2023/01/05	1	33.15	0	0.00	33.15	1	2,647	0.04%
2022/12/30	0	0.00	4	33.10	33.50	-4	2,668	-0.15%
2022/12/28	3	32.33	0	0.00	32.30	3	2,682	0.11%
2022/12/27	0	0.00	2	33.10	32.65	-2	2,701	-0.07%
2022/12/23	0	0.00	1	32.85	32.90	-1	2,727	-0.04%
2022/12/20	3	32.32	0	0.00	32.45	3	2,801	0.11%
2022/12/15	2	33.10	0	0.00	33.20	2	2,832	0.07%
2022/12/08	2	33.15	0	0.00	33.10	2	2,922	0.07%
2022/12/07	1	33.70	0	0.00	33.30	1	2,935	0.03%
2022/12/06	22	33.75	0	0.00	33.70	22	2,928	0.75%
2022/12/05	1	34.45	4	34.79	34.70	-3	2,933	-0.10%
2022/12/02	0	0.00	3	34.15	34.20	-3	2,933	-0.10%
2022/12/01	0	0.00	2	34.05	34.10	-2	2,937	-0.07%
2022/11/29	0	0.00	60	33.06	33.30	-60	2,910	-2.06%
2022/11/28	2.2	33.16	0	0.00	33.15	2.2	2,943	0.07%
2022/11/24	1	33.70	0	0.00	33.65	1	2,977	0.03%
2022/11/23	0	0.00	10	33.15	32.95	-10	2,944	-0.34%
2022/11/22	0	0.00	5	33.15	32.95	-5	2,952	-0.17%
2022/11/18	0	0.00	1	33.95	33.80	-1	2,928	-0.03%
2022/11/17	0	0.00	6	33.72	33.95	-6	2,898	-0.21%
2022/11/16	0	0.00	10	33.58	33.60	-10	2,875	-0.35%
2022/11/09	1	32.45	1	32.50	32.30	0	2,752	0.00%
2022/11/08	76	31.98	11	32.00	32.00	65	2,728	2.38%
2022/11/04	10	31.65	3	31.52	31.60	7	2,715	0.26%
2022/11/03	1	32.15	7	32.06	32.25	-6	2,679	-0.22%
2022/11/02	1	31.90	0	0.00	31.95	1	2,687	0.04%
2022/11/01	0	0.00	15	32.00	31.65	-15	2,720	-0.55%
2022/10/28	0	0.00	17	31.66	31.40	-17	2,801	-0.61%
2022/10/27	10	30.60	20	31.15	31.70	-10	2,773	-0.36%
2022/10/26	3	30.62	0	0.00	30.60	3	2,791	0.11%
2022/10/25	31	30.81	40	31.25	30.70	-9	2,774	-0.32%
2022/10/24	60.1	32.15	38	31.39	31.25	22.1	2,808	0.79%
2022/10/21	1	32.10	1	32.55	31.85	0	2,761	0.00%
2022/10/20	24	31.99	20	32.20	32.20	4	2,735	0.15%
2022/10/19	30	31.44	23	32.33	32.30	7	2,646	0.26%
2022/10/18	20	30.75	23	30.92	31.00	-3	2,465	-0.12%
2022/10/17	8	28.83	1	29.55	30.00	7	2,476	0.28%
2022/10/14	1	29.00	1	29.35	29.30	0	2,507	0.00%
2022/10/13	5	28.96	2	28.40	28.40	3	2,567	0.12%
2022/10/11	1	29.75	0	0.00	29.50	1	2,598	0.04%
2022/10/06	2	30.93	10	30.71	31.00	-8	2,689	-0.30%
2022/10/05	30	31.07	21	30.96	30.95	9	2,703	0.33%
2022/10/04	2	30.20	2	30.45	30.60	0	2,718	0.00%
2022/10/03	1	29.40	1	29.65	29.70	0	2,752	0.00%
2022/09/29	0	0.00	2	29.83	29.70	-2	2,886	-0.07%
2022/09/28	1	30.20	0	0.00	29.25	1	2,924	0.03%
2022/09/27	2	29.85	2	30.10	30.30	0	2,965	0.00%
2022/09/26	6	31.05	8	30.23	29.85	-2	3,054	-0.07%
2022/09/23	4	31.73	2	31.75	31.75	2	3,111	0.06%
2022/09/22	2	31.93	3	32.00	32.00	-1	3,218	-0.03%
2022/09/21	1	32.55	0	0.00	32.25	1	3,330	0.03%
2022/09/19	0	0.00	2	32.85	32.70	-2	3,500	-0.06%
2022/09/16	3	33.03	0	0.00	32.75	3	3,540	0.08%
2022/09/15	6	33.39	0	0.00	33.25	6	3,556	0.17%
2022/09/14	3	33.12	2	33.15	33.30	1	3,606	0.03%
2022/09/13	1.2	33.98	0	0.00	33.80	1.2	3,611	0.03%
2022/09/12	3	33.77	0	0.00	33.80	3	3,635	0.08%
2022/09/08	1	34.25	0	0.00	34.25	1	3,649	0.03%
2022/09/06	3	33.83	1	33.55	33.40	2	3,690	0.05%
2022/09/05	1	34.30	0	0.00	34.20	1	3,677	0.03%
2022/09/02	2	34.90	0	0.00	34.50	2	3,692	0.05%
2022/09/01	5	35.55	5	35.20	35.10	0	3,657	0.00%
2022/08/31	7	35.66	0	0.00	35.75	7	3,671	0.19%
2022/08/29	1	35.80	9	36.00	36.00	-8	3,680	-0.22%
2022/08/25	1	36.40	0	0.00	36.40	1	3,712	0.03%
2022/08/23	1	36.50	0	0.00	36.35	1	3,790	0.03%
2022/08/22	0.1	37.00	0	0.00	36.85	0.1	3,793	0.00%
2022/08/19	5	36.80	1	36.80	37.15	4	3,802	0.11%
2022/08/18	0	0.00	10	36.40	36.40	-10	3,773	-0.27%
2022/08/15	0	0.00	6	36.56	36.70	-6	3,765	-0.16%
2022/08/12	0	0.00	16	36.23	36.30	-16	3,747	-0.43%
2022/08/11	2	35.65	4	35.68	35.70	-2	3,764	-0.05%
2022/08/10	1	35.15	0	0.00	35.10	1	3,769	0.03%
2022/08/09	1	35.45	0	0.00	35.45	1	3,776	0.03%
2022/08/08	10	35.30	2	35.35	35.60	8	3,783	0.21%
2022/08/05	10	34.78	1	34.95	34.90	9	3,757	0.24%
2022/08/04	0	0.00	14	34.31	34.20	-14	3,723	-0.38%
2022/08/03	4	33.85	31	33.91	34.00	-27	3,721	-0.73%
2022/08/02	27	34.26	30	34.10	34.15	-3	3,742	-0.08%
2022/08/01	1	35.05	1	35.30	35.20	0	3,763	0.00%
2022/07/29	12	35.30	0	0.00	35.30	12	3,797	0.32%
2022/07/26	11	35.10	0	0.00	35.15	11	3,804	0.29%
2022/07/22	51	36.53	0	0.00	35.95	51	3,843	1.33%
2022/07/21	8	36.00	4	36.03	36.30	4	3,839	0.10%
2022/07/20	18	35.55	0	0.00	35.40	18	3,835	0.47%
2022/07/19	7	35.01	0	0.00	35.20	7	3,839	0.18%
2022/07/18	0	0.00	5	34.25	35.00	-5	3,864	-0.13%
2022/07/15	2	33.40	1	33.95	33.85	1	3,843	0.03%
2022/07/14	5	33.15	0	0.00	32.95	5	3,835	0.13%
2022/07/13	0	0.00	1	33.00	32.90	-1	3,822	-0.03%
2022/07/12	0.1	32.50	0	0.00	32.25	0.1	3,819	0.00%
2022/07/08	0	0.00	10.1	35.25	35.45	-10.1	3,775	-0.27%
2022/07/07	2.1	33.84	0	0.00	34.15	2.1	3,746	0.06%
2022/07/06	3	33.87	10	33.30	33.15	-7	3,749	-0.19%
2022/07/05	12	33.89	2	33.65	33.95	10	3,748	0.27%
2022/07/04	1	34.10	0	0.00	33.60	1	3,727	0.03%
2022/07/01	0	0.00	1	35.65	35.45	-1	3,711	-0.03%
2022/06/30	54	37.96	0	0.00	36.95	54	3,623	1.49%
2022/06/28	18.4	45.00	1	44.85	44.80	17.4	3,423	0.51%
2022/06/27	3	46.03	0	0.00	46.15	3	3,302	0.09%
2022/06/23	15.1	45.46	0	0.00	45.75	15.1	3,261	0.46%
2022/06/22	0.1	47.10	0	0.00	46.80	0.1	3,238	0.00%
2022/06/20	1	47.95	0	0.00	47.10	1	3,226	0.03%
2022/06/17	1	47.85	0	0.00	48.50	1	3,218	0.03%
2022/06/16	0	0.00	3	48.70	48.70	-3	3,252	-0.09%
2022/06/15	2	49.95	0	0.00	49.90	2	3,323	0.06%
2022/06/14	0	0.00	10	49.20	49.40	-10	3,365	-0.30%
2022/06/10	0	0.00	1	50.30	50.30	-1	3,515	-0.03%
2022/06/09	11	50.00	4	50.30	50.40	7	3,580	0.20%
2022/06/08	1	50.40	10	50.40	50.50	-9	3,600	-0.25%
2022/06/07	3	50.23	0	0.00	50.30	3	3,685	0.08%
2022/06/06	2	49.83	2	50.20	50.20	0	3,746	0.00%
2022/06/02	0	0.00	5	49.90	49.75	-5	3,840	-0.13%
2022/06/01	3	49.75	0	0.00	49.60	3	4,021	0.07%
2022/05/31	0.2	48.95	0	0.00	48.55	0.2	4,144	0.00%
2022/05/26	0	0.00	6	48.02	47.95	-6	5,446	-0.11%
2022/05/25	0.1	47.80	1	48.05	48.00	-0.9	6,331	-0.01%
2022/05/24	2.1	48.04	1	47.90	47.55	1.1	6,400	0.02%
2022/05/23	0	0.00	3	48.10	48.00	-3	6,431	-0.05%
2022/05/20	10.2	48.25	1	48.35	48.35	9.2	6,532	0.14%
2022/05/19	1	48.10	3	47.73	48.35	-2	6,686	-0.03%
2022/05/17	0	0.00	6	46.77	47.30	-6	6,838	-0.09%
2022/05/16	10	46.55	1	46.40	46.50	9	6,863	0.13%
2022/05/12	7	45.78	0	0.00	45.35	7	6,896	0.10%
2022/05/11	2	45.68	1	46.00	45.85	1	6,903	0.01%
2022/05/10	3	46.02	2	45.70	46.40	1	6,916	0.01%
2022/05/09	1	47.30	1	46.45	46.35	0	6,936	0.00%
2022/05/06	5	47.90	0	0.00	48.10	5	6,993	0.07%
2022/05/05	2	48.08	0	0.00	48.15	2	7,055	0.03%
2022/05/03	0	0.00	1	47.20	47.25	-1	7,167	-0.01%
2022/04/29	0	0.00	20	47.65	46.70	-20	7,237	-0.28%
2022/04/27	2.1	46.09	14	46.36	46.50	-11.9	7,377	-0.16%
2022/04/26	8	46.64	10	46.85	46.55	-2	7,462	-0.03%
2022/04/25	14.1	47.16	2	47.75	46.95	12.1	7,652	0.16%
2022/04/22	1.1	48.60	0	0.00	48.60	1.1	7,729	0.01%
2022/04/20	13	48.50	0	0.00	48.35	13	8,983	0.14%
2022/04/19	5.2	48.94	0	0.00	48.90	5.2	9,250	0.06%
2022/04/18	5	48.00	1	47.60	48.00	4	9,292	0.04%
2022/04/15	1	48.00	20	47.85	47.85	-19	9,303	-0.20%
2022/04/14	1	48.35	1	48.40	48.35	0	9,365	0.00%
2022/04/13	3	48.05	2	48.35	48.30	1	9,407	0.01%
2022/04/12	1	47.70	3	48.22	48.00	-2	9,395	-0.02%
2022/04/11	2	48.88	1	48.90	48.85	1	9,381	0.01%
2022/04/07	2	50.00	0	0.00	49.80	2	9,391	0.02%
2022/04/06	30	50.80	0	0.00	50.70	30	9,365	0.32%
2022/04/01	10	51.00	0	0.00	51.20	10	9,445	0.11%
2022/03/30	1	51.80	0	0.00	51.70	1	9,584	0.01%
2022/03/29	1	52.10	5	51.70	51.70	-4	9,654	-0.04%
2022/03/28	0	0.00	3	51.67	51.90	-3	9,789	-0.03%
2022/03/23	0	0.00	20	52.00	52.20	-20	9,951	-0.20%
2022/03/22	0	0.00	1	52.20	52.10	-1	10,013	-0.01%
2022/03/21	2	52.25	3	52.40	52.10	-1	10,032	-0.01%
2022/03/18	2	51.80	1	52.00	51.70	1	10,045	0.01%
2022/03/17	0	0.00	11	51.27	51.40	-11	9,960	-0.11%
2022/03/16	19	50.28	1	50.00	50.30	18	9,904	0.18%
2022/03/15	13	50.85	0	0.00	50.80	13	9,856	0.13%
2022/03/14	0.2	51.70	0	0.00	51.80	0.2	9,852	0.00%
2022/03/11	5	51.10	2	51.20	51.50	3	9,861	0.03%
2022/03/09	27	50.49	2.7	50.75	51.10	24.3	9,853	0.25%
2022/03/08	4	50.40	7	50.51	50.20	-3	9,866	-0.03%
2022/03/07	3	50.50	9	50.28	50.30	-6	9,792	-0.06%
2022/03/04	1	51.70	17	51.89	51.60	-16	9,667	-0.17%
2022/03/03	17	51.84	0	0.00	51.80	17	9,586	0.18%
2022/03/02	8	51.38	14	51.01	51.40	-6	9,508	-0.06%
2022/03/01	53	52.07	11	51.88	51.20	42	9,347	0.45%
2022/02/25	24	50.68	54	51.68	52.00	-30	8,431	-0.36%
2022/02/24	12	48.22	11	47.40	47.35	1	7,667	0.01%
2022/02/23	11	48.27	11	48.52	48.50	0	7,671	0.00%
2022/02/22	5.6	47.75	2	47.80	48.15	3.6	7,780	0.05%
2022/02/21	9	49.42	15	49.42	49.15	-6	7,954	-0.08%
2022/02/18	7	48.17	10	48.63	48.75	-3	8,077	-0.04%
2022/02/17	14.4	47.96	5	48.29	48.25	9.4	8,172	0.12%
2022/02/16	4	47.21	0	0.00	46.95	4	8,150	0.05%
2022/02/15	7	46.48	1	46.45	46.30	6	8,186	0.07%
2022/02/14	11	46.50	0	0.00	46.50	11	8,258	0.13%
2022/02/11	5	47.40	1	47.35	47.40	4	8,348	0.05%
2022/02/10	7	47.51	1	47.30	47.40	6	8,586	0.07%
2022/02/09	3	46.80	3	46.52	47.10	0	8,604	0.00%
2022/02/08	9	46.31	3	46.10	46.35	6	8,631	0.07%
2022/02/07	6	46.01	11	46.05	45.80	-5	8,580	-0.06%
2022/01/26	3	46.10	0	0.00	46.00	3	8,515	0.04%
2022/01/25	6	45.98	0	0.00	45.75	6	8,508	0.07%
2022/01/24	3	47.05	1	46.90	47.00	2	8,428	0.02%
2022/01/21	5	47.60	0	0.00	47.60	5	8,450	0.06%
2022/01/20	2	48.35	5.5	48.19	48.45	-3.5	8,401	-0.04%
2022/01/19	11	48.26	14	48.01	47.80	-3	8,344	-0.04%
2022/01/18	2	50.15	2	49.53	48.80	0	8,256	0.00%
2022/01/17	7	49.56	2	49.68	49.50	5	8,058	0.06%
2022/01/14	24	49.65	6	49.63	49.15	18	7,963	0.23%
2022/01/13	14.5	51.53	13.1	51.56	51.30	1.4	7,572	0.02%
2022/01/12	17	48.86	34	48.87	49.70	-17	6,735	-0.25%
2022/01/11	0.3	47.30	0	0.00	47.10	0.3	6,510	0.00%
2022/01/10	0.2	47.35	20	47.10	47.40	-19.8	6,531	-0.30%
2022/01/06	0	0.00	7	48.10	48.30	-7	6,564	-0.11%
2022/01/05	10	48.15	10	48.05	48.10	0	6,602	0.00%
2022/01/04	0	0.00	15	47.98	48.05	-15	6,610	-0.23%
2022/01/03	20	48.25	0	0.00	47.95	20	6,616	0.30%
2021/12/30	1	48.50	6	48.57	48.60	-5	6,584	-0.08%
2021/12/29	0	0.00	1	48.15	48.60	-1	6,595	-0.02%
2021/12/28	30	48.98	16	49.02	48.50	14	6,615	0.21%
2021/12/27	2	48.83	1	48.95	49.10	1	6,588	0.02%
2021/12/24	0	0.00	22	48.26	48.30	-22	6,555	-0.34%
2021/12/23	22	48.17	45	47.86	48.10	-23	6,556	-0.35%
2021/12/22	21.5	47.95	13	47.92	48.10	8.5	6,690	0.13%
2021/12/21	0	0.00	13	47.47	47.50	-13	6,587	-0.20%
2021/12/20	0	0.00	20	46.66	46.50	-20	6,497	-0.31%
2021/12/17	3	46.75	0	0.00	46.20	3	6,547	0.05%
2021/12/16	0	0.00	18	46.02	46.65	-18	6,626	-0.27%
2021/12/15	1	45.35	15	45.33	45.30	-14	6,646	-0.21%
2021/12/14	37	45.59	0	0.00	45.05	37	6,732	0.55%
2021/12/13	1	46.65	23	46.88	46.45	-22	6,835	-0.32%
2021/12/10	5	45.90	0	0.00	46.40	5	6,850	0.07%
2021/12/09	22	46.45	0	0.00	46.30	22	6,874	0.32%
2021/12/08	11	46.95	12	47.23	46.90	-1	6,888	-0.01%
2021/12/07	31	46.99	1	46.90	46.80	30	6,964	0.43%
2021/12/06	1	46.80	0	0.00	47.25	1	7,034	0.01%
2021/12/03	15	46.07	10	46.30	46.55	5	7,241	0.07%
2021/12/02	17	45.86	8	46.18	45.70	9	7,455	0.12%
2021/11/30	8	45.54	4	45.56	46.15	4	8,094	0.05%
2021/11/29	4	43.91	1	43.40	44.65	3	8,271	0.04%
2021/11/26	23	45.31	1	46.25	45.20	22	8,644	0.25%
2021/11/25	2	46.45	0	0.00	46.25	2	8,670	0.02%
2021/11/24	1	46.55	1	46.60	46.55	0	8,842	0.00%
2021/11/23	16	46.69	0	0.00	46.25	16	9,368	0.17%
2021/11/22	2	47.23	4	47.24	47.45	-2	9,438	-0.02%
2021/11/19	16.3	47.47	4	47.78	47.30	12.3	9,517	0.13%
2021/11/18	16	48.75	1	49.10	48.40	15	9,498	0.16%
2021/11/17	13	47.77	18	47.82	48.35	-5	9,347	-0.05%
2021/11/16	3	46.32	2	46.55	46.30	1	9,213	0.01%
2021/11/15	4	46.95	1.1	47.15	47.15	2.9	9,247	0.03%
2021/11/12	4	45.68	14	45.73	45.75	-10	9,353	-0.11%
2021/11/11	19	45.59	3	45.45	45.45	16	9,543	0.17%
2021/11/10	3	45.88	0	0.00	45.80	3	9,771	0.03%
2021/11/09	9	47.09	6	46.94	46.55	3	10,257	0.03%
2021/11/08	3	46.65	0	0.00	46.90	3	11,219	0.03%
2021/11/04	1	46.65	4	46.50	46.45	-3	12,611	-0.02%
2021/11/03	0.1	46.10	20	46.20	46.15	-19.9	12,808	-0.16%
2021/11/02	9	46.34	0	0.00	45.65	9	13,311	0.07%
2021/11/01	28	46.69	5	46.30	46.65	23	13,817	0.17%
2021/10/29	10	46.30	0	0.00	46.15	10	14,127	0.07%
2021/10/28	8	47.00	0	0.00	47.10	8	14,375	0.06%
2021/10/27	0	0.00	2	45.55	46.15	-2	14,447	-0.01%
2021/10/25	5	44.45	10	45.23	45.50	-5	14,576	-0.03%
2021/10/21	8	45.34	0	0.00	44.90	8	14,726	0.05%
2021/10/20	0	0.00	25	45.41	45.45	-25	14,803	-0.17%
2021/10/19	2	45.90	11	46.02	45.85	-9	14,875	-0.06%
2021/10/18	12	44.03	0	0.00	44.20	12	14,949	0.08%
2021/10/15	4	44.80	10	44.60	45.10	-6	15,039	-0.04%
2021/10/14	10	43.15	1	43.45	43.70	9	15,270	0.06%
2021/10/13	6	42.78	0	0.00	42.90	6	15,398	0.04%
2021/10/08	1	46.35	5	45.50	45.20	-4	15,779	-0.03%
2021/10/07	5	46.30	0	0.00	46.10	5	15,972	0.03%
2021/10/06	10	46.00	0	0.00	44.95	10	16,352	0.06%
2021/10/05	10	44.33	0	0.00	46.45	10	16,496	0.06%
2021/10/01	0	0.00	1	45.80	46.10	-1	16,612	-0.01%
2021/09/30	1	47.95	0	0.00	47.70	1	16,782	0.01%
2021/09/29	12	48.05	1	48.35	47.55	11	16,754	0.07%
2021/09/24	1	52.20	0	0.00	52.10	1	16,784	0.01%
2021/09/22	0	0.00	3	51.27	52.50	-3	16,601	-0.02%
2021/09/09	13	54.33	10	54.90	54.90	3	16,218	0.02%
2021/09/08	12	54.40	11	53.62	53.60	1	16,168	0.01%
2021/09/07	3	56.67	4	56.60	56.90	-1	16,026	-0.01%
2021/09/06	7	59.34	7	59.37	59.00	0	15,808	0.00%
2021/09/03	13	60.86	12.1	60.30	60.90	0.9	15,565	0.01%
2021/09/02	0	0.00	5	57.70	57.10	-5	15,242	-0.03%
2021/09/01	7	59.26	7	60.09	59.80	0	15,195	0.00%
2021/08/31	1	58.30	6.2	58.44	58.80	-5.2	15,020	-0.03%
2021/08/30	14	57.76	6	57.93	58.10	8	14,967	0.05%
2021/08/27	66.2	57.40	60	56.83	56.60	6.2	14,812	0.04%
2021/08/26	2	55.60	3	56.30	56.50	-1	14,355	-0.01%
2021/08/25	19	56.04	15	55.97	55.30	4	14,292	0.03%
2021/08/24	1	55.60	1	55.50	55.30	0	14,183	0.00%
2021/08/23	13	54.96	6	55.12	55.60	7	14,114	0.05%
2021/08/19	1	55.40	4	54.28	54.00	-3	13,916	-0.02%
2021/08/18	3	53.67	2.7	52.64	55.20	0.3	13,872	0.00%
2021/08/17	3	52.53	11	53.07	51.50	-8	13,745	-0.06%
2021/08/16	8	54.43	5	55.06	53.90	3	13,497	0.02%
2021/08/13	7	57.16	9	57.04	56.40	-2	13,206	-0.02%
2021/08/12	12	56.69	16	57.26	57.30	-4	12,622	-0.03%
2021/08/11	31	55.51	20	56.39	54.00	11	11,454	0.10%
2021/08/10	2	52.60	5	53.76	54.00	-3	10,213	-0.03%
2021/08/09	16	54.51	2	55.10	54.20	14	10,159	0.14%
2021/08/06	6	56.85	3	58.07	56.20	3	10,026	0.03%
2021/08/05	11	58.66	18.6	58.92	59.20	-7.6	9,673	-0.08%
2021/08/04	19	56.49	9.8	56.50	56.80	9.2	9,365	0.10%
2021/08/03	4	55.73	2	54.80	56.20	2	9,201	0.02%
2021/08/02	5	53.22	2	53.60	53.00	3	8,902	0.03%
2021/07/30	6	53.13	8	53.30	53.30	-2	8,827	-0.02%
2021/07/26	0	0.00	1	52.00	52.80	-1	8,887	-0.01%
2021/07/23	1	51.90	3	51.30	50.70	-2	9,021	-0.02%
2021/07/22	2	51.55	15	51.69	51.50	-13	9,177	-0.14%
2021/07/21	0	0.00	30	51.13	51.60	-30	9,119	-0.33%
2021/07/20	7	50.90	7	51.57	50.50	0	9,067	0.00%
2021/07/19	44	53.88	13	53.40	53.30	31	8,878	0.35%
2021/07/16	9	53.72	5	54.48	55.20	4	9,090	0.04%
2021/07/15	13	53.94	11	54.09	54.30	2	9,320	0.02%
2021/07/14	5	52.66	4	51.25	52.60	1	9,389	0.01%
2021/07/13	15	52.76	33.8	52.17	51.60	-18.8	9,269	-0.20%
2021/07/12	9	50.60	6	50.52	51.00	3	9,017	0.03%
2021/07/09	2	49.40	15	49.45	49.75	-13	8,937	-0.15%
2021/07/08	22	50.06	18	50.02	50.10	4	9,061	0.04%
2021/07/07	18	50.41	15	50.37	51.20	3	9,058	0.03%
2021/07/06	3	48.82	0	0.00	48.80	3	8,977	0.03%
2021/07/05	10	49.06	8	49.01	49.25	2	9,205	0.02%
2021/07/02	1	47.55	0	0.00	47.55	1	9,422	0.01%
2021/07/01	0	0.00	4	48.05	48.20	-4	9,486	-0.04%
2021/06/30	5	47.35	1	47.15	47.60	4	9,534	0.04%
2021/06/29	0	0.00	1	48.20	47.10	-1	9,631	-0.01%
2021/06/28	0	0.00	1	47.75	47.80	-1	9,965	-0.01%
2021/06/25	0	0.00	2	47.85	47.55	-2	10,123	-0.02%
2021/06/23	0	0.00	1	46.80	47.80	-1	10,547	-0.01%
2021/06/22	0	0.00	8	47.10	47.10	-8	10,673	-0.07%
2021/06/21	0	0.00	2	47.35	47.15	-2	10,830	-0.02%
2021/06/18	11	49.02	1	49.65	48.25	10	11,158	0.09%
2021/06/15	1	48.90	0	0.00	48.50	1	12,590	0.01%
2021/06/11	1	48.10	0	0.00	48.10	1	13,633	0.01%
2021/06/10	3	48.90	7	47.74	48.10	-4	13,816	-0.03%
2021/06/09	11	48.40	6	48.18	47.85	5	14,069	0.04%
2021/06/08	2	48.15	15.9	48.29	49.00	-13.9	14,010	-0.10%
2021/06/07	2	45.60	4	45.99	46.15	-2	13,821	-0.01%
2021/06/04	1	45.50	0	0.00	45.20	1	13,751	0.01%
2021/06/03	6	46.70	0.1	46.90	46.45	5.9	13,755	0.04%
2021/06/02	0	0.00	30	46.53	47.05	-30	13,713	-0.22%
2021/06/01	14	45.81	0	0.00	45.70	14	13,645	0.10%
2021/05/31	1	44.95	2	45.45	45.55	-1	13,783	-0.01%
2021/05/27	2	43.98	1	44.50	44.35	1	13,998	0.01%
2021/05/26	7	45.39	0	0.00	44.25	7	14,215	0.05%
2021/05/25	3	44.75	1	43.95	44.95	2	14,463	0.01%
2021/05/24	1	42.45	0	0.00	42.80	1	14,493	0.01%
2021/05/20	0	0.00	1	42.15	41.70	-1	14,780	-0.01%
2021/05/19	4	42.51	1	42.55	42.30	3	14,983	0.02%
2021/05/18	5	41.27	10	41.77	42.55	-5	15,159	-0.03%
2021/05/17	6	39.81	4	40.03	39.65	2	15,295	0.01%
2021/05/14	6	42.93	2	43.38	42.35	4	15,213	0.03%
2021/05/13	18	42.26	13	42.47	42.50	5	15,101	0.03%
2021/05/12	1	40.60	6	42.30	41.65	-5	14,970	-0.03%
2021/05/11	5	42.44	2	42.85	41.80	3	14,889	0.02%
2021/05/10	4	45.04	0	0.00	44.85	4	14,764	0.03%
2021/05/07	0	0.00	14	45.17	45.90	-14	14,805	-0.09%
2021/05/06	5	44.22	2	44.50	43.90	3	14,811	0.02%
2021/05/05	5	44.47	2	45.35	43.90	3	14,819	0.02%
2021/05/04	4	44.10	12	45.66	45.00	-8	14,918	-0.05%
2021/05/03	2	47.35	23.8	47.75	46.30	-21.8	14,913	-0.15%
2021/04/29	6	47.88	13.1	48.14	47.70	-7.1	14,963	-0.05%
2021/04/28	2	50.13	8	50.78	50.30	-6	14,973	-0.04%
2021/04/27	0	0.00	5	49.12	48.85	-5	15,031	-0.03%
2021/04/26	3	48.63	26	49.07	48.80	-23	15,380	-0.15%
2021/04/23	1	47.70	9	47.81	48.00	-8	15,402	-0.05%
2021/04/22	12	49.74	9	49.66	47.30	3	15,496	0.02%
2021/04/21	12	49.82	10.1	49.36	49.70	2	15,210	0.01%
2021/04/20	2	47.50	16.1	48.04	47.50	-14.1	14,944	-0.09%
2021/04/19	28	46.59	25	46.66	46.70	3	15,115	0.02%
2021/04/16	3	46.35	3	46.60	46.65	0	15,137	0.00%
2021/04/15	2	44.88	9	45.10	45.25	-7	15,095	-0.05%
2021/04/14	7	44.88	7	44.96	44.75	0	15,118	0.00%
2021/04/13	1	47.15	2	47.13	45.70	-1	15,079	-0.01%
2021/04/12	7.1	47.46	8	47.25	46.90	-0.9	14,988	-0.01%
2021/04/09	14	47.28	11	46.87	46.85	3	14,866	0.02%
2021/04/08	17	46.52	29	46.74	47.50	-12	14,645	-0.08%
2021/04/07	11	45.61	3	45.55	45.30	8	14,326	0.06%
2021/04/06	6	45.13	4	45.11	45.30	2	14,332	0.01%
2021/04/01	5	44.28	4	44.08	44.20	1	14,267	0.01%
2021/03/31	13.1	45.28	14	45.20	44.25	-0.9	14,237	-0.01%
2021/03/30	2	44.53	1	44.60	44.90	1	13,925	0.01%
2021/03/29	3	44.57	5	44.25	44.15	-2	13,837	-0.01%
2021/03/26	15	44.06	6	44.42	44.65	9	13,744	0.07%
2021/03/25	17	43.39	4	43.33	43.30	13	13,609	0.10%
2021/03/24	13	43.89	1	43.70	43.05	12	13,697	0.09%
2021/03/23	2	44.13	21.5	44.08	44.10	-19.5	13,653	-0.14%
2021/03/22	9	43.02	11	42.84	42.95	-2	13,468	-0.01%
2021/03/19	14.9	43.53	4	43.73	43.50	10.9	13,552	0.08%
2021/03/18	58.5	42.84	74.1	43.50	43.75	-15.6	13,281	-0.12%
2021/03/17	62	40.03	62.7	40.22	40.65	-0.7	12,769	-0.01%
2021/03/16	12	38.38	14	38.56	38.60	-2	11,893	-0.02%
2021/03/15	22	38.85	36	38.48	38.20	-14	11,979	-0.12%
2021/03/12	0	0.00	10	37.27	37.40	-10	11,844	-0.08%
2021/03/11	10	36.54	17	36.64	36.80	-7	12,524	-0.06%
2021/03/10	5	36.65	1	36.50	36.50	4	13,196	0.03%
2021/03/09	27	36.37	0	0.00	36.65	27	13,568	0.20%
2021/03/08	6	37.08	0	0.00	36.70	6	13,606	0.04%
2021/03/05	2	37.20	0	0.00	37.10	2	13,632	0.01%
2021/03/04	3	37.25	3	38.17	37.35	0	13,696	0.00%
2021/03/03	17	37.26	5	37.37	37.75	12	13,544	0.09%
2021/03/02	39	38.24	37	37.95	37.30	2	13,437	0.01%
2021/02/26	11	37.79	5	37.78	37.70	6	13,320	0.05%
2021/02/25	5	37.90	24	37.95	38.95	-19	13,274	-0.14%
2021/02/24	3	37.02	8	37.36	37.00	-5	13,110	-0.04%
2021/02/23	11	36.55	5	36.55	36.50	6	12,989	0.05%
2021/02/22	22	37.69	55.7	37.03	37.25	-33.7	12,899	-0.26%
2021/02/19	5	36.16	31	36.99	37.35	-26	12,757	-0.20%
2021/02/18	17	36.01	76	36.06	36.45	-59	12,566	-0.47%
2021/02/17	84	35.73	16	35.53	35.25	68	12,409	0.55%
2021/02/05	2	34.53	23	34.48	34.35	-21	12,224	-0.17%
2021/02/03	1	34.20	0	0.00	34.35	1	12,306	0.01%
2021/02/02	14	35.10	6	34.88	34.70	8	12,344	0.06%
2021/02/01	2	33.25	2	33.58	33.65	0	12,206	0.00%
2021/01/29	8	34.24	3	33.60	33.65	5	12,151	0.04%
2021/01/28	3	34.67	2	34.60	34.50	1	12,056	0.01%
2021/01/27	10	35.31	4	35.80	35.25	6	11,987	0.05%
2021/01/26	18	36.03	21	35.83	35.00	-3	11,917	-0.03%
2021/01/25	7	36.50	1	36.30	36.30	6	11,730	0.05%
2021/01/22	5	36.98	17	37.05	37.25	-12	11,588	-0.10%
2021/01/21	6	36.93	15	36.87	37.10	-9	11,389	-0.08%
2021/01/20	20	36.44	13.2	36.42	35.70	6.8	11,107	0.06%
2021/01/19	24	37.33	32	37.27	37.05	-8	10,777	-0.07%
2021/01/18	9	36.31	2	36.18	36.35	7	10,311	0.07%
2021/01/15	4	35.56	19	35.73	35.55	-15	10,167	-0.15%
2021/01/14	5	36.38	1.7	36.43	36.30	3.3	9,987	0.03%
2021/01/13	29	36.29	4	36.39	36.40	25	9,871	0.25%
2021/01/12	20	36.09	35.2	36.46	35.80	-15.2	9,708	-0.16%
2021/01/11	3	35.22	8	35.59	35.65	-5	9,181	-0.05%
2021/01/08	9.2	35.39	6	34.81	35.10	3.2	9,041	0.03%
2021/01/07	2	34.68	20	35.27	35.25	-18	8,917	-0.20%
2021/01/06	6	34.90	7	35.36	34.45	-1	8,790	-0.01%
2021/01/05	0	0.00	3	34.82	34.85	-3	8,607	-0.03%
2021/01/04	1	34.55	24	34.70	34.70	-23	8,560	-0.27%
2020/12/31	6	34.47	3	34.57	34.35	3	8,526	0.04%
2020/12/30	8	34.73	4	34.66	34.70	4	8,473	0.05%
2020/12/29	57	34.85	29	35.03	35.00	28	8,439	0.33%
2020/12/28	8	34.48	3	34.53	34.50	5	8,260	0.06%
2020/12/25	12	34.38	5	34.51	34.40	7	8,197	0.09%
2020/12/24	19	33.73	5	33.83	34.05	14	8,103	0.17%
2020/12/23	2	33.50	3	33.43	33.50	-1	8,069	-0.01%
2020/12/22	10	34.06	1	34.60	33.50	9	8,055	0.11%
2020/12/21	5	34.13	1	34.20	34.35	4	7,954	0.05%
2020/12/18	18	34.98	10	35.47	34.70	8	7,861	0.10%
2020/12/17	16	34.76	10	34.95	34.95	6	7,605	0.08%
2020/12/16	18	35.38	29	34.82	34.55	-11	7,451	-0.15%
2020/12/15	31	35.08	2	35.33	34.65	29	7,247	0.40%
2020/12/14	6	36.85	1	36.90	36.60	5	6,932	0.07%
2020/12/11	3	36.92	20	36.94	37.15	-17	6,728	-0.25%
2020/12/10	12	36.91	14	36.59	36.75	-2	6,262	-0.03%
2020/12/09	24	36.69	31	36.92	37.05	-7	6,067	-0.12%
2020/12/08	16	35.74	18	35.95	36.25	-2	5,772	-0.03%
2020/12/07	51	36.84	43	37.02	36.50	8	5,536	0.14%
2020/12/04	55	34.88	49.3	35.17	35.70	5.7	4,719	0.12%
2020/12/03	23	33.51	31	33.39	33.20	-8	3,957	-0.20%
2020/12/02	3.4	32.28	4	32.35	32.30	-0.7	3,599	-0.02%
2020/12/01	5	31.75	29	31.78	32.00	-24	3,505	-0.68%
2020/11/30	2	31.38	6	31.82	31.85	-4	3,431	-0.12%
2020/11/27	6	31.33	0	0.00	31.25	6	3,315	0.18%
2020/11/26	2	31.30	6	31.33	31.50	-4	3,295	-0.12%
2020/11/25	7.5	31.41	4	31.09	31.20	3.5	3,292	0.11%
2020/11/24	7	31.81	34	32.10	31.65	-27	3,235	-0.83%
2020/11/23	8	31.41	48	31.54	31.95	-40	3,045	-1.31%
2020/11/20	8	30.04	1	30.20	30.20	7	2,843	0.25%
2020/11/19	21	30.54	7	30.61	30.35	14	2,834	0.49%
2020/11/18	2	30.38	3	30.50	30.45	-1	2,811	-0.04%
2020/11/17	0.5	30.00	0	0.00	30.05	0.5	2,786	0.02%
2020/11/16	11	29.94	7	30.11	30.00	4	2,838	0.14%
2020/11/13	3	29.37	2	29.43	29.50	1	2,841	0.04%
2020/11/12	14	29.53	0	0.00	29.30	14	2,825	0.50%
2020/11/11	21	30.00	45	30.05	30.00	-24	2,791	-0.86%
2020/11/10	2	29.83	2	30.03	29.85	0	2,697	0.00%
2020/11/09	1	29.20	2	29.30	29.30	-1	2,667	-0.04%
2020/11/06	1	28.95	3	28.93	28.90	-2	2,688	-0.07%
2020/11/05	0	0.00	3	28.85	28.75	-3	2,712	-0.11%
2020/11/04	2	28.73	0	0.00	28.85	2	2,722	0.07%
2020/11/03	5	28.53	2	28.65	28.65	3	2,729	0.11%
2020/11/02	2	28.15	3	28.05	28.05	-1	2,762	-0.04%
2020/10/30	1	28.40	2	28.28	28.15	-1	2,794	-0.04%
2020/10/28	41	28.80	40	28.65	28.75	1	2,779	0.04%
2020/10/22	1	29.10	1	29.40	29.40	0	2,968	0.00%
2020/10/21	1	29.00	0	0.00	29.10	1	2,991	0.03%
2020/10/20	1	29.05	3	29.17	29.15	-2	3,036	-0.07%
2020/10/19	0	0.00	1	28.85	28.75	-1	3,026	-0.03%
2020/10/15	4	29.08	0	0.00	29.05	4	3,078	0.13%
2020/10/14	1	29.25	1	29.25	29.15	0	3,108	0.00%
2020/10/13	2	28.95	0	0.00	28.90	2	3,134	0.06%
2020/10/12	1	28.90	3	29.13	29.10	-2	3,197	-0.06%
2020/10/08	43	28.70	0	0.00	28.65	43	3,193	1.35%
2020/10/06	1	28.70	45	28.87	28.75	-44	3,276	-1.34%
2020/10/05	41	28.48	0	0.00	28.40	41	3,325	1.23%
2020/09/30	1	28.35	2	28.55	28.55	-1	3,383	-0.03%
2020/09/29	0	0.00	46	28.36	28.30	-46	3,453	-1.33%
2020/09/28	1	28.25	1	28.30	28.30	0	3,589	0.00%
2020/09/25	2	27.75	2	27.25	27.25	0	3,869	0.00%
2020/09/24	9	28.14	0	0.00	28.05	9	4,006	0.22%
2020/09/23	43	28.70	2	28.60	28.55	41	4,036	1.02%
2020/09/22	0	0.00	1	29.15	28.95	-1	4,251	-0.02%
2020/09/18	2	29.88	2	29.70	29.90	0	4,444	0.00%
2020/09/17	0	0.00	1	30.00	29.90	-1	4,521	-0.02%
2020/09/16	3	29.50	0	0.00	29.50	3	4,532	0.07%
2020/09/15	1	29.70	0	0.00	29.65	1	4,594	0.02%
2020/09/14	21	29.45	3	29.15	29.50	18	4,750	0.38%
2020/09/11	8	28.68	1	28.55	28.55	7	4,866	0.14%
2020/09/10	0	0.00	1	29.50	28.95	-1	4,959	-0.02%
2020/09/09	1	29.05	0	0.00	29.30	1	5,069	0.02%
2020/09/08	2	29.40	0	0.00	29.30	2	5,150	0.04%
2020/09/07	5	29.34	1	29.40	29.30	4	5,260	0.08%
2020/09/04	2	29.03	1	29.15	29.10	1	5,470	0.02%
2020/09/03	6	29.50	3	29.35	29.35	3	5,531	0.05%
2020/09/02	2	29.38	0	0.00	29.40	2	5,595	0.04%
2020/09/01	4	29.09	12	29.10	29.15	-8	5,690	-0.14%
2020/08/31	24	29.46	21	29.14	29.10	3	5,780	0.05%
2020/08/28	1	29.65	1	29.40	29.40	0	5,920	0.00%
2020/08/27	3	29.65	0	0.00	29.65	3	6,192	0.05%
2020/08/26	9	29.58	20	29.60	29.65	-11	6,893	-0.16%
2020/08/25	5	29.41	5	29.61	29.80	0	6,970	0.00%
2020/08/24	2	29.18	5	29.09	29.20	-3	6,975	-0.04%
2020/08/21	6	29.25	1	29.25	29.25	5	7,034	0.07%
2020/08/20	6	29.81	4	29.46	29.10	2	7,055	0.03%
2020/08/19	6	30.97	3	30.73	30.60	3	7,002	0.04%
2020/08/18	1	31.50	1	31.60	31.45	0	6,951	0.00%
2020/08/17	7	31.89	3	31.95	31.95	4	6,996	0.06%
2020/08/14	4	31.86	3	31.90	31.90	1	7,147	0.01%
2020/08/13	9	32.22	1	32.50	31.85	8	7,177	0.11%
2020/08/12	1	31.85	3	32.05	32.15	-2	7,191	-0.03%
2020/08/11	12	32.08	14	31.74	31.75	-2	7,203	-0.03%
2020/08/10	2	32.20	0	0.00	32.15	2	7,257	0.03%
2020/08/07	0	0.00	2	31.95	31.90	-2	7,338	-0.03%
2020/08/06	3	32.27	0	0.00	32.20	3	7,384	0.04%
2020/08/05	0	0.00	4	32.59	32.55	-4	7,428	-0.05%
2020/08/04	12	32.18	1	32.05	32.05	11	7,553	0.15%
2020/08/03	1	32.10	1	31.95	31.95	0	7,742	0.00%
2020/07/31	8	32.13	0	0.00	31.90	8	8,030	0.10%
2020/07/29	1	31.20	2	31.15	31.15	-1	8,296	-0.01%
2020/07/28	1	31.90	5.7	31.44	30.35	-4.7	8,465	-0.06%
2020/07/27	2	31.50	3	31.15	31.20	-1	8,491	-0.01%
2020/07/24	1	31.95	2	31.55	31.45	-1	8,488	-0.01%
2020/07/22	1	32.60	1	32.65	32.65	0	8,636	0.00%
2020/07/21	3	32.10	2	32.15	32.00	1	8,655	0.01%
2020/07/20	2	31.65	2	31.85	31.65	0	8,689	0.00%
2020/07/17	4	32.06	2	31.90	31.75	2	8,692	0.02%
2020/07/16	7	32.54	7	32.28	32.15	0	8,729	0.00%
2020/07/15	2	32.38	1	32.30	32.30	1	8,733	0.01%
2020/07/13	4	32.79	4	32.69	32.80	0	8,851	0.00%
2020/07/10	3	32.38	6	32.14	32.00	-3	8,986	-0.03%
2020/07/09	8	33.37	5	33.05	32.90	3	8,967	0.03%
2020/07/08	4	33.35	3	33.20	33.30	1	8,993	0.01%
2020/07/07	2	33.80	7	33.39	33.65	-5	9,043	-0.06%
2020/07/06	3	34.45	14	34.41	34.00	-11	9,022	-0.12%
2020/07/03	5	33.38	19	33.38	33.40	-14	8,798	-0.16%
2020/07/02	14	32.30	2	32.38	32.40	12	8,730	0.14%
2020/07/01	1	32.15	0	0.00	31.60	1	8,715	0.01%
2020/06/30	7	33.69	4	33.83	33.80	3	8,505	0.04%
2020/06/24	2	33.68	1	33.55	33.55	1	8,360	0.01%
2020/06/23	3	34.03	4	33.85	33.85	-1	8,358	-0.01%
2020/06/22	5	34.40	10	34.20	34.20	-5	8,367	-0.06%
2020/06/19	0	0.00	22	34.80	34.80	-22	8,473	-0.26%
2020/06/18	5	34.21	2	34.25	34.50	3	8,355	0.04%
2020/06/17	35	33.92	16	33.83	33.75	19	8,233	0.23%
2020/06/16	12	33.49	22	33.45	33.60	-10	8,204	-0.12%
2020/06/15	7	32.85	13	32.65	32.55	-6	8,277	-0.07%
2020/06/12	6	33.12	5	33.04	33.25	1	8,262	0.01%
2020/06/11	24	33.82	47	34.05	33.45	-23	8,238	-0.28%
2020/06/10	1	33.45	2	33.43	33.35	-1	8,093	-0.01%
2020/06/09	2	33.33	0	0.00	33.10	2	8,205	0.02%
2020/06/08	2	33.60	2	33.75	33.65	0	8,314	0.00%
2020/06/05	3	33.53	10	33.35	33.35	-7	8,602	-0.08%
2020/06/04	3	32.85	15	32.87	32.90	-12	8,829	-0.14%
2020/06/03	11	33.31	2.5	33.42	33.25	8.5	8,871	0.10%
2020/06/02	53	34.10	51	34.05	34.05	2	8,641	0.02%
2020/06/01	7	31.94	7	31.79	32.15	0	8,011	0.00%
2020/05/28	2	31.05	0	0.00	30.90	2	7,960	0.03%
2020/05/27	1	31.75	14	31.76	31.55	-13	7,943	-0.16%
2020/05/26	2	31.30	11	31.46	31.35	-9	7,928	-0.11%
2020/05/25	8	31.03	1.4	31.47	31.50	6.6	7,894	0.08%
2020/05/22	12	31.54	5	32.01	31.40	7	7,883	0.09%
2020/05/21	10	31.72	7	32.01	32.05	3	7,858	0.04%
2020/05/20	0	0.00	11	31.03	31.10	-11	7,707	-0.14%
2020/05/19	3	30.72	2	30.40	30.45	1	7,691	0.01%
2020/05/18	16	30.55	2	30.55	30.25	14	7,642	0.18%
2020/05/15	3	31.37	0	0.00	30.80	3	7,614	0.04%
2020/05/14	14	31.89	5	31.45	31.15	9	7,541	0.12%
2020/05/13	5	32.31	4	32.39	32.40	1	7,448	0.01%
2020/05/12	3	32.33	1	32.65	32.30	2	7,429	0.03%
2020/05/11	9	32.80	14	32.77	32.55	-5	7,377	-0.07%
2020/05/08	27	31.94	19	31.99	32.20	8	7,245	0.11%
2020/05/07	22	32.06	6	32.10	31.60	16	7,055	0.23%
2020/05/06	4	31.66	40	31.38	31.75	-36	6,778	-0.53%
2020/05/05	15	31.90	27	32.05	32.00	-12	6,687	-0.18%
2020/05/04	4	30.00	3	30.72	31.50	1	6,462	0.02%
2020/04/30	1	30.35	15	30.68	30.70	-14	6,301	-0.22%
2020/04/29	2.3	30.14	20	30.15	30.15	-17.7	6,271	-0.28%
2020/04/28	11	30.18	0	0.00	30.10	11	6,275	0.18%
2020/04/27	38	29.81	12	30.28	30.35	26	6,328	0.41%
2020/04/24	3	28.95	33	29.51	29.30	-30	6,208	-0.48%
2020/04/23	5	28.93	1	29.25	28.55	4	6,138	0.07%
2020/04/22	0	0.00	2	28.45	28.80	-2	6,075	-0.03%
2020/04/21	34	28.67	0	0.00	28.60	34	6,050	0.56%
2020/04/20	2	29.28	3	29.15	29.30	-1	5,994	-0.02%
2020/04/17	1	29.15	1	29.45	29.00	0	5,936	0.00%
2020/04/16	16	29.48	3	29.10	29.25	13	5,879	0.22%
2020/04/15	7	29.31	7	29.24	29.60	0	5,868	0.00%
2020/04/14	13	28.00	13	28.26	28.55	0	5,710	0.00%
2020/04/13	35	28.13	2	27.90	27.90	33	5,703	0.58%
2020/04/10	3	28.58	0	0.00	28.45	3	5,665	0.05%
2020/04/09	0	0.00	3	28.90	29.25	-3	5,567	-0.05%
2020/04/08	5	27.75	4	28.29	28.35	1	5,455	0.02%
2020/04/07	71	27.25	79	27.46	27.55	-8	5,460	-0.15%
2020/04/06	6	26.78	0	0.00	26.75	6	5,338	0.11%
2020/04/01	0	0.00	8	26.66	26.95	-8	5,322	-0.15%
2020/03/31	5	26.68	4	26.74	26.60	1	5,317	0.02%
2020/03/30	4	25.73	47	26.55	26.60	-43	5,286	-0.81%
2020/03/27	9	26.86	15	26.88	26.15	-6	5,279	-0.11%
2020/03/26	64	26.53	64	26.71	26.60	0	5,191	0.00%
2020/03/25	76	26.82	14	26.79	26.55	62	5,159	1.20%
2020/03/24	3	26.07	0	0.00	25.80	3	5,009	0.06%
2020/03/23	4	24.96	1	25.20	25.20	3	4,975	0.06%
2020/03/20	13	25.95	13	26.14	25.95	0	5,061	0.00%
2020/03/19	14	23.39	11	23.95	24.30	3	4,986	0.06%
2020/03/18	32	25.40	4	25.95	25.00	28	4,972	0.56%
2020/03/17	4	25.29	4	25.48	25.45	0	4,949	0.00%
2020/03/16	16	25.56	11	26.68	25.50	5	4,935	0.10%
2020/03/13	12	25.61	27	26.17	26.95	-15	4,851	-0.31%
2020/03/12	12	28.31	11	28.78	28.10	1	4,697	0.02%
2020/03/11	35	30.66	6	31.21	29.80	29	4,571	0.63%
2020/03/10	14	31.50	32	30.99	32.50	-18	4,266	-0.42%
2020/03/09	15	31.21	4	30.85	30.70	11	4,076	0.27%
2020/03/06	0	0.00	1	30.60	30.55	-1	3,927	-0.03%
2020/03/05	1	30.25	11	30.18	30.10	-10	3,952	-0.25%
2020/03/04	1	29.50	0	0.00	29.40	1	4,006	0.02%
2020/03/02	0	0.00	5	28.95	29.15	-5	4,070	-0.12%
2020/02/26	0	0.00	2	30.50	30.45	-2	4,107	-0.05%
2020/02/24	4	30.85	1	31.05	31.00	3	4,323	0.07%
2020/02/21	6	30.86	0	0.00	30.85	6	4,351	0.14%
2020/02/20	1	31.45	1	31.35	31.25	0	4,427	0.00%
2020/02/18	5	31.33	1	31.30	31.25	4	4,850	0.08%
2020/02/13	7	31.00	4	30.95	30.65	3	5,861	0.05%
2020/02/12	4	30.73	1	30.75	30.75	3	6,180	0.05%
2020/02/11	1	30.30	2	30.48	30.75	-1	7,164	-0.01%
2020/02/07	2	30.15	0	0.00	30.00	2	7,673	0.03%
2020/02/06	1	30.10	5	30.40	30.60	-4	7,685	-0.05%
2020/02/05	4	29.71	0	0.00	29.70	4	7,674	0.05%
2020/02/04	5	29.48	1	29.95	29.55	4	7,664	0.05%
2020/02/03	3	28.77	0	0.00	28.90	3	7,674	0.04%
2020/01/31	1	30.10	0	0.00	30.00	1	7,640	0.01%
2020/01/30	1	31.40	0	0.00	29.95	1	7,627	0.01%
2020/01/20	8	33.41	1	33.30	33.25	7	7,551	0.09%
2020/01/17	1	33.85	0	0.00	33.85	1	7,551	0.01%
2020/01/16	9	33.88	0	0.00	33.85	9	7,616	0.12%
2020/01/15	1	33.90	0	0.00	33.90	1	7,683	0.01%
2020/01/14	0	0.00	1	34.35	34.15	-1	7,714	-0.01%
2020/01/13	0	0.00	2	34.23	34.15	-2	7,759	-0.03%
2020/01/10	10	33.71	4	34.04	34.00	6	7,806	0.08%
2020/01/09	0	0.00	11	34.17	34.25	-11	7,821	-0.14%
2020/01/08	1	32.80	1	32.35	32.60	0	7,834	0.00%
2020/01/07	7	32.91	0	0.00	32.70	7	7,993	0.09%
2020/01/06	6	33.55	1	33.65	33.40	5	8,007	0.06%
2020/01/03	2	34.18	4	34.13	34.20	-2	8,018	-0.02%
2020/01/02	2	34.65	0	0.00	34.55	2	8,026	0.02%
2019/12/31	2	34.45	0	0.00	34.25	2	8,043	0.02%
2019/12/27	2	35.10	2	35.03	35.30	0	7,972	0.00%
2019/12/26	2	34.48	6	34.25	34.40	-4	7,974	-0.05%
2019/12/25	3	34.80	0	0.00	34.75	3	8,056	0.04%
2019/12/24	4	34.75	0	0.00	34.60	4	8,197	0.05%
2019/12/23	0	0.00	3	35.20	35.20	-3	8,229	-0.04%
2019/12/20	6	35.54	1	35.90	35.20	5	8,280	0.06%
2019/12/19	3	35.57	0	0.00	35.55	3	8,291	0.04%
2019/12/18	1	35.85	0.7	35.75	35.90	0.3	8,293	0.00%
2019/12/17	2	36.25	8	36.29	36.25	-6	8,288	-0.07%
2019/12/16	0	0.00	2	35.65	35.55	-2	8,217	-0.02%
2019/12/13	6	35.20	7	36.58	35.30	-1	8,241	-0.01%
2019/12/12	4	35.59	6	35.72	35.85	-2	8,124	-0.02%
2019/12/11	2	35.38	2	35.83	35.45	0	8,152	0.00%
2019/12/10	3	35.15	6.3	35.24	35.15	-3.3	8,208	-0.04%
2019/12/09	4	35.25	1	35.30	35.15	3	8,308	0.04%
2019/12/06	5	35.21	2	35.20	34.85	3	8,344	0.04%
2019/12/05	8	34.94	0	0.00	35.20	8	8,441	0.09%
2019/12/04	40	35.08	31	35.04	35.05	9	8,507	0.11%
2019/12/03	0	0.00	22	34.18	34.20	-22	8,557	-0.26%
2019/12/02	2	33.70	0	0.00	34.00	2	8,711	0.02%
2019/11/29	4	34.51	0	0.00	34.25	4	8,695	0.05%
2019/11/28	3	35.27	1	36.10	35.20	2	8,632	0.02%
2019/11/27	1	35.45	6	35.72	35.45	-5	8,629	-0.06%
2019/11/25	1	35.15	3	35.73	35.65	-2	8,679	-0.02%
2019/11/22	5	35.38	10	35.34	35.15	-5	8,752	-0.06%
2019/11/21	22	36.05	12	35.52	36.00	10	8,769	0.11%
2019/11/20	0	0.00	10	36.61	36.95	-10	8,683	-0.12%
2019/11/19	5	36.81	32	36.65	37.10	-27	8,699	-0.31%
2019/11/18	2	36.25	12.7	36.85	36.75	-10.7	8,677	-0.12%
2019/11/15	41	38.13	44	37.06	36.25	-3	8,639	-0.03%
2019/11/14	17	36.72	4.2	36.69	36.70	12.8	8,431	0.15%
2019/11/13	24	38.14	19.2	38.13	37.80	4.8	8,297	0.06%
2019/11/12	19	37.44	23	37.59	38.00	-4	8,142	-0.05%
2019/11/11	14	35.83	13	35.76	35.95	1	7,823	0.01%
2019/11/08	85	35.23	88	35.08	35.80	-3	7,792	-0.04%
2019/11/07	16	32.42	55	32.77	33.40	-39	7,242	-0.54%
2019/11/05	4	30.50	0	0.00	30.50	4	7,313	0.05%
2019/11/04	0	0.00	2	30.75	30.80	-2	7,415	-0.03%
2019/11/01	1	30.20	2	30.58	30.55	-1	7,566	-0.01%
2019/10/31	4	30.43	1	30.15	30.20	3	7,695	0.04%
2019/10/30	15	30.73	15	30.53	30.65	0	7,713	0.00%
2019/10/29	3	30.53	0	0.00	30.30	3	7,851	0.04%
2019/10/28	12	30.97	0	0.00	30.70	12	7,960	0.15%
2019/10/24	2	31.65	8	31.63	31.70	-6	8,071	-0.07%
2019/10/23	5	31.40	7	31.29	31.45	-2	8,127	-0.02%
2019/10/21	3	31.15	0	0.00	31.00	3	8,206	0.04%
2019/10/18	5	31.18	0	0.00	31.75	5	8,207	0.06%
2019/10/16	5	30.35	0	0.00	30.80	5	8,214	0.06%
2019/10/15	2	30.65	3	31.10	30.65	-1	8,252	-0.01%
2019/10/14	1	32.35	0	0.00	31.90	1	8,173	0.01%
2019/10/09	1	32.05	0	0.00	32.30	1	8,148	0.01%
2019/10/03	1	32.70	0	0.00	32.45	1	8,173	0.01%
2019/10/01	1	32.40	0	0.00	32.95	1	8,163	0.01%
2019/09/27	4	32.04	3	31.57	31.55	1	8,072	0.01%
2019/09/25	2	33.35	0	0.00	33.20	2	7,902	0.03%
2019/09/24	0	0.00	0.5	33.00	33.20	-0.5	7,911	-0.01%
2019/09/20	0	0.00	1	33.35	33.40	-1	7,900	-0.01%
2019/09/19	3	33.35	0	0.00	33.10	3	7,870	0.04%
2019/09/17	3	33.45	12	33.36	32.80	-9	7,767	-0.12%
2019/09/11	1	32.70	13	33.17	33.45	-12	7,566	-0.16%
2019/09/10	0	0.00	1	32.40	32.50	-1	7,436	-0.01%
2019/09/09	5	33.53	0	0.00	32.65	5	7,367	0.07%
2019/09/06	1	32.55	8.8	32.68	32.90	-7.8	7,200	-0.11%
2019/09/05	2.3	32.61	1.8	32.28	32.50	0.5	7,044	0.01%
2019/09/04	0	0.00	3	32.10	32.15	-3	6,853	-0.04%
2019/09/03	1	31.40	0	0.00	31.20	1	6,666	0.02%
2019/09/02	0	0.00	1	31.20	31.20	-1	6,637	-0.02%
2019/08/30	0	0.00	1	30.70	30.80	-1	6,613	-0.02%
2019/08/29	0	0.00	4	30.34	30.70	-4	6,570	-0.06%
2019/08/28	0	0.00	2	30.20	30.10	-2	6,521	-0.03%
2019/08/27	2	30.88	1	30.70	30.70	1	6,492	0.02%
2019/08/26	3	29.78	7	29.95	30.25	-4	6,376	-0.06%
2019/08/23	2	30.20	4.2	30.24	30.00	-2.2	6,289	-0.03%
2019/08/22	10	30.74	52	30.75	30.55	-42	6,232	-0.67%
2019/08/21	1	30.55	4	30.51	30.55	-3	6,268	-0.05%
2019/08/19	0	0.00	2	30.30	30.15	-2	6,273	-0.03%
2019/08/16	23	29.98	22	29.60	29.60	1	6,315	0.02%
2019/08/15	33	29.42	32	29.40	29.40	1	6,208	0.02%
2019/08/14	0	0.00	3.8	29.47	29.10	-3.8	6,132	-0.06%
2019/08/13	7	30.56	2	30.23	29.60	5	6,004	0.08%
2019/08/12	25	30.44	110.1	31.01	31.50	-85.1	5,745	-1.48%	大賣/
2019/08/08	0	0.00	51	28.70	28.95	-51	5,320	-0.96%
2019/08/07	3	27.85	16	28.37	27.70	-13	5,099	-0.25%
2019/08/06	3	28.22	4	28.03	28.25	-1	4,788	-0.02%
2019/08/05	0	0.00	14	28.59	28.45	-14	4,690	-0.30%
2019/08/02	11	27.95	8	27.95	27.80	3	4,576	0.07%
2019/08/01	0	0.00	1	28.70	28.80	-1	4,498	-0.02%
2019/07/30	7	28.39	5	28.59	28.20	2	4,404	0.05%
2019/07/29	3	28.55	11	28.63	28.65	-8	4,356	-0.18%
2019/07/26	1	28.05	16	28.06	28.20	-15	4,290	-0.35%
2019/07/25	2	27.68	6.1	27.72	28.05	-4.1	4,201	-0.10%
2019/07/24	0	0.00	6	27.55	27.55	-6	4,103	-0.15%
2019/07/23	11	26.90	8	26.92	26.95	3	4,053	0.07%
2019/07/22	0	0.00	6	26.53	26.65	-6	3,997	-0.15%
2019/07/19	5	26.30	3	26.30	26.05	2	3,961	0.05%
2019/07/17	4	26.16	4	26.29	25.90	0	3,955	0.00%
2019/07/16	0	0.00	5	25.97	25.70	-5	3,920	-0.13%
2019/07/15	2	25.00	2	25.15	25.25	0	3,895	0.00%
2019/07/12	3	25.40	0	0.00	25.30	3	3,958	0.08%
2019/07/11	0	0.00	6	25.33	25.55	-6	3,970	-0.15%
2019/07/10	3	24.95	2	24.95	25.00	1	3,965	0.03%
2019/07/09	1	25.05	0	0.00	24.85	1	4,023	0.02%
2019/07/08	2	24.50	6	24.73	24.90	-4	4,155	-0.10%
2019/07/05	3	24.42	0	0.00	24.45	3	4,362	0.07%
2019/07/04	2	24.55	0	0.00	24.55	2	4,529	0.04%
2019/07/03	1	24.65	2	24.63	24.65	-1	4,828	-0.02%
2019/07/02	0	0.00	1	24.40	24.70	-1	5,103	-0.02%
2019/07/01	2	24.40	3.5	24.43	24.50	-1.5	5,257	-0.03%
2019/06/28	5	24.04	0	0.00	23.85	5	5,282	0.09%
2019/06/27	1	24.10	9	24.30	24.30	-8	5,388	-0.15%
2019/06/25	2	24.00	0	0.00	23.85	2	5,463	0.04%
2019/06/21	53	24.39	0	0.00	24.30	53	5,719	0.93%
2019/06/20	0	0.00	10	24.25	24.15	-10	5,828	-0.17%
2019/06/19	11	23.84	5	23.92	23.95	6	6,047	0.10%
2019/06/14	1	23.75	0	0.00	23.55	1	7,132	0.01%
2019/06/13	2	23.55	1	23.80	23.55	1	7,190	0.01%
2019/06/12	2	23.70	0	0.00	23.75	2	7,272	0.03%
2019/06/11	1	23.75	0	0.00	23.70	1	7,374	0.01%
2019/06/10	3	23.62	4	23.65	23.65	-1	7,424	-0.01%
2019/06/06	1	23.80	0	0.00	23.35	1	7,564	0.01%
2019/06/04	0	0.00	2	23.95	23.80	-2	8,110	-0.02%
2019/05/31	2	23.15	5	23.24	23.30	-3	8,267	-0.04%
2019/05/30	1	22.70	1	22.65	22.65	0	8,407	0.00%
2019/05/29	0	0.00	6	22.50	22.35	-6	8,489	-0.07%
2019/05/28	1	22.35	0	0.00	22.80	1	8,484	0.01%
2019/05/27	7	22.75	0	0.00	22.35	7	8,381	0.08%
2019/05/24	1	23.60	1	23.55	23.50	0	8,241	0.00%
2019/05/23	12	23.97	3	23.40	23.40	9	8,245	0.11%
2019/05/21	2	24.30	0	0.00	24.15	2	8,123	0.02%
2019/05/20	7	24.36	0	0.00	24.20	7	8,099	0.09%
2019/05/17	22	25.28	1	26.10	24.90	21	8,034	0.26%
2019/05/14	0	0.00	3	25.47	26.00	-3	8,024	-0.04%
2019/05/13	3	25.40	0	0.00	25.20	3	7,985	0.04%
2019/05/10	1	26.25	1	25.95	25.95	0	7,966	0.00%
2019/05/09	3	26.08	0	0.00	25.95	3	7,945	0.04%
2019/05/08	1	26.50	0	0.00	26.45	1	7,903	0.01%
2019/05/07	1	26.70	2	26.73	26.95	-1	7,867	-0.01%
2019/05/06	12	26.71	0	0.00	26.20	12	7,826	0.15%
2019/05/03	0	0.00	9	27.19	27.35	-9	7,787	-0.12%
2019/04/30	1	26.45	0	0.00	26.90	1	7,734	0.01%
2019/04/29	4	26.58	1	26.50	26.70	3	7,722	0.04%
2019/04/26	4	26.86	0	0.00	27.00	4	7,663	0.05%
2019/04/25	1	27.15	0	0.00	27.15	1	7,644	0.01%
2019/04/23	10	26.82	0	0.00	27.35	10	7,597	0.13%
2019/04/22	0	0.00	1	27.10	27.10	-1	7,548	-0.01%
2019/04/16	30	27.45	0	0.00	27.60	30	7,380	0.41%
2019/04/15	3.3	27.45	31	27.40	27.75	-27.7	7,365	-0.38%
2019/04/12	3	27.62	0	0.00	27.45	3	7,359	0.04%
2019/04/10	0	0.00	4.1	28.79	29.20	-4.1	7,017	-0.06%
2019/04/09	0	0.00	58	29.03	29.05	-58	6,887	-0.84%
2019/04/08	0	0.00	7	28.36	27.90	-7	6,616	-0.11%
2019/04/03	1	27.65	8	27.26	27.20	-7	6,382	-0.11%
2019/04/02	3	26.80	0	0.00	26.70	3	6,251	0.05%
2019/04/01	0	0.00	3	26.97	26.90	-3	6,185	-0.05%
2019/03/29	1	26.30	0	0.00	26.20	1	6,052	0.02%
2019/03/28	2	26.30	0	0.00	26.10	2	6,048	0.03%
2019/03/27	0	0.00	3	26.32	26.45	-3	6,038	-0.05%
2019/03/26	1	27.60	4	26.86	26.60	-3	6,024	-0.05%
2019/03/25	13	27.05	7	27.16	26.95	6	5,894	0.10%
2019/03/22	0	0.00	14	26.94	26.95	-14	5,890	-0.24%
2019/03/21	1	27.05	59	26.93	26.95	-58	5,757	-1.01%
2019/03/20	4	25.83	7	26.06	26.45	-3	5,487	-0.05%
2019/03/19	1	25.00	9	25.08	25.20	-8	5,169	-0.15%
2019/03/15	0	0.00	2	24.40	24.30	-2	4,960	-0.04%
2019/03/13	7	24.20	0	0.00	24.10	7	4,987	0.14%
2019/03/12	9	24.36	16	24.48	24.20	-7	5,001	-0.14%
2019/03/11	8	24.46	2	24.50	24.55	6	4,931	0.12%
2019/03/08	79	24.73	1	24.55	24.60	78	5,016	1.55%
2019/03/07	0	0.00	12	26.51	26.70	-12	4,585	-0.26%
2019/03/06	4	26.03	4	26.40	25.90	0	4,513	0.00%
2019/03/05	11	26.73	7	26.55	25.95	4	4,473	0.09%
2019/03/04	23	25.93	4	26.08	26.15	19	4,406	0.43%
2019/02/27	5	25.35	1	25.40	25.55	4	4,320	0.09%
2019/02/25	0	0.00	1	25.50	25.65	-1	4,400	-0.02%
2019/02/22	0	0.00	1	25.30	25.20	-1	4,471	-0.02%
2019/02/21	1	25.10	0	0.00	25.05	1	4,667	0.02%
2019/02/20	2	25.40	0	0.00	25.40	2	4,740	0.04%
2019/02/19	6	25.40	6	25.68	25.65	0	4,860	0.00%
2019/02/18	3	25.70	1	25.75	25.75	2	4,899	0.04%
2019/02/13	7	25.80	17	25.75	25.70	-10	5,207	-0.19%
2019/02/12	10	25.40	21	25.42	25.35	-11	5,280	-0.21%
2019/02/11	0	0.00	12	24.92	25.05	-12	5,421	-0.22%
2019/01/30	14	24.57	0	0.00	24.65	14	5,464	0.26%
2019/01/29	14	25.09	0	0.00	25.20	14	5,601	0.25%
2019/01/25	0	0.00	1	25.60	25.50	-1	5,897	-0.02%
2019/01/23	0	0.00	2	24.90	24.95	-2	6,037	-0.03%
2019/01/21	4	24.70	0	0.00	24.65	4	6,294	0.06%
2019/01/17	0	0.00	1	25.20	24.75	-1	6,663	-0.02%
2019/01/16	0	0.00	5	24.91	24.80	-5	6,763	-0.07%
2019/01/15	0	0.00	1	24.50	24.55	-1	6,861	-0.01%
2019/01/14	0	0.00	4	24.40	24.30	-4	6,976	-0.06%
2019/01/11	1	24.05	1	24.20	24.40	0	7,153	0.00%
2019/01/10	4	24.05	0	0.00	24.05	4	7,215	0.06%
2019/01/09	2	24.78	4	24.89	25.05	-2	7,208	-0.03%
2019/01/08	3	24.62	2	24.68	24.85	1	7,352	0.01%
2019/01/07	6	24.65	0	0.00	24.60	6	7,500	0.08%
2019/01/04	1.2	24.77	0	0.00	25.20	1.2	7,669	0.02%
2019/01/02	1	26.20	6	26.19	26.30	-5	7,808	-0.06%
2018/12/28	0	0.00	1	26.10	26.10	-1	7,853	-0.01%
2018/12/27	0	0.00	1	25.60	25.50	-1	7,899	-0.01%
2018/12/26	1	25.00	0	0.00	25.10	1	8,017	0.01%
2018/12/25	1	25.25	0	0.00	25.55	1	8,178	0.01%
2018/12/24	3	26.05	0	0.00	25.95	3	8,384	0.04%
2018/12/22	6	25.60	0	0.00	25.70	6	8,510	0.07%
2018/12/21	10.2	25.77	1	26.25	26.25	9.2	8,660	0.11%
2018/12/20	3	25.78	0	0.00	25.70	3	8,950	0.03%
2018/12/18	12	26.60	13	26.67	26.10	-1	9,068	-0.01%
2018/12/17	9	26.64	0	0.00	26.30	9	9,002	0.10%
2018/12/14	3	27.02	0	0.00	27.05	3	8,877	0.03%
2018/12/13	0	0.00	2	28.20	27.80	-2	8,790	-0.02%
2018/12/12	4	28.15	30.5	28.34	28.30	-26.5	8,790	-0.30%
2018/12/11	2	27.85	6	27.97	27.75	-4	8,667	-0.05%
2018/12/10	6	27.08	0	0.00	27.50	6	8,747	0.07%
2018/12/07	0	27.30	20	27.85	27.30	-20	8,732	-0.23%
2018/12/05	6	27.67	3	27.65	27.45	3	8,530	0.04%
2018/12/04	10	27.95	1	27.70	28.20	9	8,440	0.11%
2018/12/03	13	28.58	9.5	28.43	28.05	3.5	8,336	0.04%
2018/11/30	3	27.15	8	27.14	27.30	-5	8,115	-0.06%
2018/11/29	0	0.00	8	27.06	26.70	-8	8,013	-0.10%
2018/11/28	5	26.75	0	0.00	26.65	5	7,944	0.06%
2018/11/27	12	26.22	45	26.42	26.85	-33	7,892	-0.42%
2018/11/23	48.6	25.71	64	25.60	25.70	-15.4	7,765	-0.20%
2018/11/22	0	0.00	2	26.25	26.20	-2	7,691	-0.03%
2018/11/21	1	26.85	20	26.45	27.00	-19	7,645	-0.25%
2018/11/20	1.3	27.08	32	27.25	26.55	-30.7	7,541	-0.41%
2018/11/19	1.2	26.73	15	26.80	26.75	-13.8	7,343	-0.19%
2018/11/16	8.3	26.58	12	25.98	26.20	-3.7	7,267	-0.05%
2018/11/15	0.3	26.65	0	0.00	26.90	0.3	7,149	0.00%
2018/11/14	3	26.77	7	26.91	26.70	-4	7,168	-0.06%
2018/11/13	5	26.39	2.2	26.38	27.20	2.8	7,135	0.04%
2018/11/12	25	26.55	2	26.73	26.80	23	7,010	0.33%
2018/11/09	0	0.00	5	26.10	26.15	-5	6,859	-0.07%
2018/11/08	3	26.12	13.7	26.11	25.80	-10.7	6,755	-0.16%
2018/11/07	6	25.06	2	25.50	25.40	4	6,632	0.06%
2018/11/06	14.5	25.47	15	25.43	25.25	-0.5	6,595	-0.01%
2018/11/05	0	0.00	60.8	24.80	25.10	-60.8	6,425	-0.95%
2018/11/02	11	24.17	8	24.33	24.60	3	6,305	0.05%
2018/11/01	0.2	23.45	5	23.40	23.45	-4.8	6,071	-0.08%
2018/10/31	2	20.65	8	20.79	21.35	-6	5,914	-0.10%
2018/10/30	10.2	20.59	1	21.85	20.20	9.2	5,841	0.16%
2018/10/26	53	23.50	3.5	23.80	23.35	49.5	5,586	0.89%
2018/10/17	20	23.60	71	23.49	23.50	-51	5,384	-0.95%
2018/10/16	0	0.00	116	22.70	22.85	-116	5,212	-2.23%	大賣/鉅額交易
2018/10/15	4	23.76	14	23.71	23.60	-10	5,116	-0.20%
2018/10/12	16	23.08	6	23.40	23.50	10	5,047	0.20%
2018/10/11	1	22.00	8	22.14	22.50	-7	4,911	-0.14%
2018/10/09	0	0.00	9	23.58	23.60	-9	4,725	-0.19%
2018/10/08	8	23.20	11	22.98	23.25	-3	4,622	-0.06%
2018/10/05	14	22.64	10	22.87	22.60	4	4,572	0.09%
2018/10/04	2	24.13	5	23.98	24.10	-3	4,445	-0.07%
2018/10/03	35	24.16	10	23.93	24.25	25	4,271	0.59%
2018/10/02	0	0.00	1	24.20	23.65	-1	4,050	-0.02%
2018/10/01	0	0.00	21	23.70	23.80	-21	3,895	-0.54%
2018/09/28	4	23.51	6	23.65	23.65	-2	3,853	-0.05%
2018/09/27	1	23.30	7	23.40	23.50	-6	3,837	-0.16%
2018/09/26	0	0.00	1	23.45	23.45	-1	3,783	-0.03%
2018/09/25	41	23.99	6	23.74	23.90	35	3,659	0.96%
2018/09/21	66	23.33	5	23.25	23.40	61	3,469	1.76%
2018/09/20	0	0.00	2	23.15	22.85	-2	3,252	-0.06%
2018/09/19	24	22.83	19	22.77	22.85	5	3,122	0.16%
2018/09/18	40	22.56	25	22.76	22.60	15	3,030	0.49%
2018/09/17	1	21.05	22	21.40	21.90	-21	2,783	-0.75%
2018/09/14	1	20.25	1	20.45	20.35	0	2,841	0.00%
2018/09/13	3	20.00	0	0.00	20.05	3	3,146	0.10%
2018/09/12	13	20.20	0	0.00	20.00	13	3,180	0.41%
2018/09/10	0	0.00	2	20.30	20.15	-2	3,271	-0.06%
2018/09/07	0	0.00	5	20.90	20.85	-5	3,315	-0.15%
2018/09/06	12	21.86	2	21.75	21.60	10	3,284	0.30%
2018/09/04	1	21.15	0	0.00	21.05	1	3,237	0.03%
2018/08/31	2	21.00	2	21.10	21.05	0	3,319	0.00%
2018/08/30	5	21.14	0	0.00	21.15	5	3,427	0.15%
2018/08/28	3	21.25	1	21.15	21.15	2	3,630	0.06%
2018/08/27	1	21.25	1	21.15	21.15	0	3,661	0.00%
2018/08/24	0	0.00	1	21.05	21.15	-1	3,678	-0.03%
2018/08/22	0	0.00	2	21.25	21.20	-2	3,816	-0.05%
2018/08/20	2	21.00	0	0.00	20.95	2	3,938	0.05%
2018/08/17	1	21.35	1	21.50	21.00	0	4,022	0.00%
2018/08/15	2	21.60	0	0.00	21.40	2	4,052	0.05%
2018/08/14	1	21.85	0	0.00	21.85	1	4,217	0.02%
2018/08/13	3	22.35	0	0.00	21.75	3	4,299	0.07%
2018/08/10	2	22.70	1	22.80	22.60	1	4,250	0.02%
2018/08/08	1	23.25	0	0.00	23.25	1	4,258	0.02%
2018/08/07	2	23.13	2	23.28	23.25	0	4,288	0.00%
2018/08/06	3	23.13	2	22.95	23.00	1	4,307	0.02%
2018/08/03	2	22.55	2	22.75	22.70	0	4,332	0.00%
2018/08/02	1	22.45	2	22.15	22.15	-1	4,343	-0.02%
2018/08/01	2	22.48	0	0.00	22.35	2	4,552	0.04%
2018/07/31	2	22.38	2	22.40	22.40	0	4,772	0.00%
2018/07/27	1	22.45	0	0.00	22.40	1	4,818	0.02%
2018/07/25	1	22.40	2	22.53	22.30	-1	4,908	-0.02%
2018/07/24	1	22.15	3	22.23	22.30	-2	4,953	-0.04%
2018/07/23	0	0.00	1	22.10	22.10	-1	4,981	-0.02%
2018/07/20	1	22.65	6	22.83	22.45	-5	5,025	-0.10%
2018/07/19	6	22.89	1	22.90	22.75	5	5,139	0.10%
2018/07/17	1	22.55	2	22.53	22.40	-1	5,236	-0.02%
2018/07/16	0	0.00	1	22.25	22.40	-1	5,306	-0.02%
2018/07/11	2	21.78	1	22.00	21.80	1	5,444	0.02%
2018/07/10	0	0.00	1	21.80	21.75	-1	5,486	-0.02%
2018/07/09	1	21.45	1	21.60	21.65	0	5,525	0.00%
2018/07/06	0	0.00	2	21.30	21.30	-2	5,541	-0.04%
2018/07/05	0	0.00	2	21.43	21.30	-2	5,561	-0.04%
2018/07/04	1	22.35	1	22.15	22.15	0	5,542	0.00%
2018/07/03	4	22.81	1	22.55	22.55	3	5,535	0.05%
2018/07/02	3	23.10	0	0.00	23.10	3	5,542	0.05%
2018/06/27	1	23.30	1	23.40	23.30	0	5,630	0.00%
2018/06/26	6	23.50	1	23.80	23.55	5	5,699	0.09%
2018/06/25	4	23.91	20	23.90	23.55	-16	5,702	-0.28%
2018/06/22	50	22.55	1	24.10	24.80	49	5,558	0.88%
2018/06/15	0	0.00	7	23.21	23.20	-7	5,359	-0.13%
2018/06/14	5	22.65	1	22.85	22.60	4	5,320	0.08%
2018/06/13	1	23.00	5	23.10	22.95	-4	5,431	-0.07%
2018/06/11	2	23.00	2	23.00	22.95	0	5,675	0.00%
2018/06/08	0	0.00	2	22.85	22.85	-2	5,676	-0.04%
2018/06/07	3	22.87	2	23.05	22.75	1	5,763	0.02%
2018/06/05	5	22.29	5	22.42	22.20	0	5,765	0.00%
2018/06/04	4	22.05	4	22.03	21.95	0	5,680	0.00%
2018/05/31	0	0.00	6	22.10	22.00	-6	5,661	-0.11%
2018/05/30	2	21.95	2	22.05	22.00	0	5,602	0.00%
2018/05/29	0	0.00	2	22.15	22.20	-2	5,563	-0.04%
2018/05/28	1	21.80	2	21.70	21.75	-1	5,515	-0.02%
2018/05/25	1	21.85	0	0.00	21.70	1	5,514	0.02%
2018/05/24	1	21.65	2	21.80	21.70	-1	5,436	-0.02%
2018/05/22	11	21.99	5	21.80	21.60	6	5,416	0.11%
2018/05/21	2	21.05	5	21.62	21.95	-3	5,258	-0.06%
2018/05/18	12	20.73	0	0.00	20.75	12	5,210	0.23%
2018/05/17	2	21.03	2	20.75	20.75	0	5,240	0.00%
2018/05/16	1	21.00	0	0.00	21.00	1	5,247	0.02%
2018/05/14	7	21.47	1	21.70	21.40	6	5,442	0.11%
2018/05/11	1	21.75	0	0.00	21.75	1	5,436	0.02%
2018/05/08	1	20.60	41	21.25	22.05	-40	5,160	-0.78%
2018/05/07	4	20.85	7	20.85	20.70	-3	5,005	-0.06%
2018/05/04	5	21.14	29	21.29	21.00	-24	5,025	-0.48%
2018/05/03	3	20.87	9	20.98	21.00	-6	5,045	-0.12%
2018/05/02	8	20.94	9	20.99	20.95	-1	5,090	-0.02%
2018/04/30	50	20.63	13	20.51	20.65	37	5,084	0.73%
2018/04/27	12	20.42	12	20.31	20.35	0	5,081	0.00%
2018/04/26	3	20.65	6	20.78	20.30	-3	5,077	-0.06%
2018/04/25	9	20.11	17	20.09	20.55	-8	5,055	-0.16%
2018/04/24	15	21.19	2	21.23	20.95	13	4,979	0.26%
2018/04/23	10	22.08	3	22.08	22.05	7	4,942	0.14%
2018/04/20	19	22.06	17	22.05	22.05	2	5,095	0.04%
2018/04/19	11	22.32	7	22.36	22.30	4	5,031	0.08%
2018/04/18	23	22.68	5	22.65	22.60	18	4,983	0.36%
2018/04/17	5	22.82	2	22.85	22.70	3	4,968	0.06%
2018/04/16	6	22.93	19	22.90	22.85	-13	5,011	-0.26%
2018/04/13	0	0.00	1	23.30	23.10	-1	4,987	-0.02%
2018/04/12	6	23.34	3	23.37	23.40	3	4,968	0.06%
2018/04/11	3	23.63	3	23.57	23.50	0	5,006	0.00%
2018/04/10	6	23.45	2	23.35	23.35	4	5,091	0.08%
2018/04/09	3	23.75	3	23.65	23.55	0	5,137	0.00%
2018/04/03	7	23.81	8	23.85	23.85	-1	5,145	-0.02%
2018/04/02	7	23.92	2	24.35	23.85	5	5,155	0.10%
2018/03/31	3	24.03	6	24.13	24.05	-3	5,160	-0.06%
2018/03/30	10	23.59	22	23.64	23.85	-12	5,157	-0.23%
2018/03/29	45	23.12	5	23.22	23.05	40	5,105	0.78%
2018/03/28	8	23.47	1	23.30	23.30	7	4,980	0.14%
2018/03/27	11	23.46	0	0.00	23.50	11	4,916	0.22%
2018/03/26	7	23.51	2	23.40	23.40	5	4,863	0.10%
2018/03/23	26	23.65	4	23.70	23.70	22	4,814	0.46%
2018/03/22	7	24.57	14	24.43	24.35	-7	4,761	-0.15%
2018/03/21	8	24.78	12	24.86	24.65	-4	4,805	-0.08%
2018/03/20	5	24.86	1	24.95	24.85	4	5,135	0.08%
2018/03/19	12	25.20	2	25.18	25.05	10	5,212	0.19%
2018/03/16	12	25.94	1	25.70	25.70	11	5,125	0.21%
2018/03/15	2	25.88	3	25.90	25.80	-1	4,877	-0.02%
2018/03/14	2	26.10	0	0.00	26.10	2	5,124	0.04%
2018/03/13	4	26.44	2	26.35	26.20	2	5,199	0.04%
2018/03/12	11	26.38	1	26.60	26.50	10	5,211	0.19%
2018/03/09	1	26.15	1	26.40	26.05	0	5,250	0.00%
2018/03/08	1	25.70	1	25.70	25.55	0	5,441	0.00%
2018/03/05	0	0.00	5	25.65	25.20	-5	6,189	-0.08%
2018/03/02	0	0.00	1	25.35	25.40	-1	6,230	-0.02%
2018/03/01	5	25.55	3	25.25	25.55	2	6,259	0.03%
2018/02/26	1	25.00	36	25.03	25.10	-35	6,422	-0.54%
2018/02/23	0	0.00	1	25.00	25.10	-1	6,483	-0.02%
2018/02/22	0	0.00	7	24.69	24.75	-7	6,560	-0.11%
2018/02/21	0	0.00	14	24.29	24.35	-14	6,604	-0.21%
2018/02/12	57	23.53	0	0.00	23.50	57	6,677	0.85%
2018/02/09	9	22.92	7	23.41	23.80	2	6,734	0.03%
2018/02/08	4	24.44	7	24.64	24.30	-3	6,911	-0.04%
2018/02/07	0	0.00	6	24.49	24.50	-6	7,146	-0.08%
2018/02/06	34	24.14	1	23.80	23.75	33	7,212	0.46%
2018/02/05	23	26.12	6	25.92	26.15	17	7,178	0.24%
2018/02/02	7	26.51	5	26.57	26.60	2	7,402	0.03%
2018/01/31	17	26.66	0	0.00	26.65	17	7,576	0.22%
2018/01/30	11	26.92	5	26.98	26.90	6	7,702	0.08%
2018/01/29	6	26.73	9	26.89	26.75	-3	7,807	-0.04%
2018/01/26	11	26.65	1	26.55	26.55	10	8,327	0.12%
2018/01/25	1	27.05	3	27.25	26.85	-2	8,491	-0.02%
2018/01/24	1	26.85	2	27.03	26.90	-1	8,492	-0.01%
2018/01/23	1	26.90	14	26.76	26.85	-13	8,528	-0.15%
2018/01/22	3	26.90	1	26.75	26.75	2	8,664	0.02%
2018/01/19	3	26.90	10	27.05	26.90	-7	8,949	-0.08%
2018/01/17	8	27.04	3	27.08	27.05	5	9,505	0.05%
2018/01/16	1	26.90	14	26.98	27.30	-13	9,568	-0.14%
2018/01/15	0	0.00	1	26.35	26.35	-1	9,558	-0.01%
2018/01/12	27	26.45	29	26.29	26.25	-2	9,622	-0.02%
2018/01/11	6	26.10	11	26.13	26.10	-5	9,681	-0.05%
2018/01/10	9	26.19	9	26.20	26.05	0	9,769	0.00%
2018/01/09	2	26.88	1	26.75	26.75	1	9,912	0.01%
2018/01/08	2	27.00	1	26.85	26.85	1	10,189	0.01%
2018/01/05	9	26.93	3	26.93	26.90	6	10,569	0.06%
2018/01/04	2	27.05	9	27.17	27.05	-7	10,909	-0.06%
2018/01/03	2	26.63	13	26.80	26.65	-11	11,278	-0.10%
2018/01/02	5	26.43	3	26.63	26.40	2	12,507	0.02%