南茂 (8150)-元富-成功券商分點個股進出

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
47.00
漲跌
▲0.40
漲幅
+0.86%
成交量
1,737張
產業
上市半導體類股
959人加入追蹤

立即追蹤
本地時間:13:30

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－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功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
2024/04/29	10	46.75	5	46.93	47.00	5	4,522	0.11%
2024/04/26	4	46.65	0	0.00	46.60	4	4,558	0.09%
2024/04/25	1	46.60	1	46.80	46.20	0	4,678	0.00%
2024/04/24	1	46.00	7	46.68	47.30	-6	4,678	-0.13%
2024/04/23	4	45.24	3	45.70	45.85	1	4,714	0.02%
2024/04/22	3	45.20	10	44.98	45.35	-7	4,707	-0.15%
2024/04/19	14	45.65	1	46.00	45.65	13	4,735	0.27%
2024/04/18	6	47.08	0	0.00	46.85	6	4,811	0.12%
2024/04/17	1	46.85	0	0.00	47.45	1	4,924	0.02%
2024/04/16	10	46.93	4	46.96	46.85	6	4,932	0.12%
2024/04/15	2	47.90	6	47.90	48.10	-4	4,881	-0.08%
2024/04/12	7.1	49.08	1	49.45	48.70	6.1	4,891	0.12%
2024/04/11	5	48.20	1	48.45	48.75	4	4,866	0.08%
2024/04/10	5	48.45	1	48.90	48.75	4	4,843	0.08%
2024/04/09	2	48.50	0	0.00	48.85	2	4,812	0.04%
2024/04/08	3	48.78	0	0.00	48.65	3	4,773	0.06%
2024/04/03	2	48.85	1	49.20	49.25	1	4,736	0.02%
2024/04/02	2	49.25	1	49.70	49.25	1	4,707	0.02%
2024/04/01	1	49.25	0	0.00	49.35	1	4,709	0.02%
2024/03/29	5	49.54	3	50.17	50.00	2	4,671	0.04%
2024/03/28	3	51.30	4	51.23	51.00	-1	4,426	-0.02%
2024/03/27	0	0.00	1	49.85	50.70	-1	4,216	-0.02%
2024/03/26	1	48.10	4	48.41	48.40	-3	4,105	-0.07%
2024/03/25	5	49.20	1	50.10	49.95	4	4,057	0.10%
2024/03/21	5	50.50	4	51.00	51.00	1	3,964	0.03%
2024/03/20	2	50.55	13	51.30	50.10	-11	3,935	-0.28%
2024/03/19	0	0.00	3	49.47	49.75	-3	3,747	-0.08%
2024/03/18	0	0.00	1	48.75	48.65	-1	3,715	-0.03%
2024/03/15	0	0.00	1	47.30	47.65	-1	3,704	-0.03%
2024/03/14	2	46.80	2	47.75	47.55	0	3,703	0.00%
2024/03/13	0	0.00	3	48.42	48.50	-3	3,701	-0.08%
2024/03/12	7	47.61	13	47.86	48.10	-6	3,660	-0.16%
2024/03/11	6	46.99	5	46.70	46.90	1	3,618	0.03%
2024/03/08	15	47.29	40	46.54	46.90	-25	3,605	-0.69%
2024/03/07	6	45.87	17	46.90	47.15	-11	3,582	-0.31%
2024/03/06	10	45.85	6	46.29	46.65	4	3,501	0.11%
2024/03/05	2	45.25	0	0.00	45.10	2	3,439	0.06%
2024/03/04	24	45.10	17	45.43	45.10	7	3,411	0.21%
2024/03/01	1	43.95	1.4	44.39	43.95	-0.4	3,303	-0.01%
2024/02/29	0.1	43.90	0	0.00	44.10	0.1	3,258	0.00%
2024/02/27	0	0.00	2	43.60	43.65	-2	3,193	-0.06%
2024/02/26	3	43.13	0	0.00	43.45	3	3,173	0.09%
2024/02/23	3	43.93	2	43.30	43.25	1	3,197	0.03%
2024/02/22	0	0.00	10	43.95	44.00	-10	3,140	-0.32%
2024/02/19	17	43.54	6	43.59	43.60	11	3,098	0.36%
2024/02/16	0	0.00	2	43.30	43.50	-2	3,115	-0.06%
2024/02/15	3	42.95	2	43.48	43.65	1	3,104	0.03%
2024/02/05	1.1	41.56	0	0.00	41.70	1.1	3,058	0.04%
2024/02/02	1	41.85	0	0.00	41.95	1	3,094	0.03%
2024/02/01	2	42.23	0	0.00	42.25	2	3,111	0.06%
2024/01/31	0	0.00	2	42.48	42.80	-2	3,169	-0.06%
2024/01/30	0	0.00	1	42.70	42.70	-1	3,222	-0.03%
2024/01/29	1.1	42.07	0	0.00	42.25	1.1	3,291	0.03%
2024/01/26	0.1	42.65	0	0.00	42.60	0.1	3,572	0.00%
2024/01/25	0.1	42.80	0	0.00	42.80	0.1	3,605	0.00%
2024/01/23	1.1	43.34	0	0.00	43.10	1.1	3,637	0.03%
2024/01/22	2	43.95	2	44.20	43.95	0	3,630	0.00%
2024/01/19	0	0.00	5	43.65	43.70	-5	3,632	-0.14%
2024/01/17	0	0.00	11	43.00	43.00	-11	3,746	-0.29%
2024/01/16	1	43.00	1	43.40	42.80	0	3,897	0.00%
2024/01/15	41	43.30	42	43.30	43.20	-1	4,088	-0.02%
2024/01/12	23	43.24	5	42.80	42.80	18	4,073	0.44%
2024/01/11	2	43.50	6	43.26	43.50	-4	3,950	-0.10%
2024/01/09	0.1	41.15	0	0.00	41.45	0.1	3,856	0.00%
2024/01/08	0.2	41.15	0	0.00	41.15	0.2	3,859	0.01%
2024/01/05	1.2	41.78	0	0.00	41.40	1.2	3,859	0.03%
2024/01/03	0	0.00	1	42.10	41.85	-1	3,854	-0.03%
2024/01/02	0.1	42.00	0	0.00	42.00	0.1	3,839	0.00%
2023/12/29	0.1	42.40	0	0.00	42.25	0.1	3,828	0.00%
2023/12/28	4	43.39	0	0.00	43.00	4	3,814	0.10%
2023/12/27	0	0.00	1	43.45	43.70	-1	3,799	-0.03%
2023/12/26	1	43.10	0	0.00	43.10	1	3,769	0.03%
2023/12/25	0.1	42.40	0	0.00	42.40	0.1	3,750	0.00%
2023/12/20	1	42.05	3	42.00	42.45	-2	3,712	-0.05%
2023/12/15	1	43.50	1	44.80	43.10	0	3,550	0.00%
2023/12/14	0	0.00	1	43.55	43.35	-1	3,466	-0.03%
2023/12/13	0	0.00	1	42.90	43.15	-1	3,404	-0.03%
2023/12/12	0	0.00	3	42.63	42.45	-3	3,348	-0.09%
2023/12/11	2	42.70	3	42.45	42.40	-1	3,319	-0.03%
2023/12/08	0	0.00	15	42.42	42.45	-15	3,282	-0.46%
2023/12/07	0	0.00	7	41.96	41.75	-7	3,220	-0.22%
2023/12/06	0	0.00	1	41.70	41.70	-1	3,211	-0.03%
2023/12/04	0	0.00	0	41.93	42.00	0	3,208	0.00%
2023/12/01	0	0.00	5	41.20	41.10	-5	3,234	-0.15%
2023/11/30	0	0.00	1	40.85	40.80	-1	3,201	-0.03%
2023/11/28	0	0.00	6.3	40.06	40.20	-6.3	3,156	-0.20%
2023/11/27	0.1	39.50	1	39.80	39.55	-0.9	3,157	-0.03%
2023/11/22	0	0.00	39	39.99	39.85	-39	3,338	-1.17%
2023/11/21	0.1	39.50	0	39.45	39.50	0	3,305	0.00%
2023/11/20	0	0.00	1	38.90	39.05	-1	3,285	-0.03%
2023/11/17	0	0.00	2	38.75	38.70	-2	3,289	-0.06%
2023/11/15	3	38.55	10	38.55	38.60	-7	3,264	-0.21%
2023/11/14	1	38.15	0	0.00	38.15	1	3,238	0.03%
2023/11/13	0	0.00	2	38.23	38.15	-2	3,226	-0.06%
2023/11/10	5	37.78	4	38.06	37.75	1	3,212	0.03%
2023/11/09	0.2	37.74	1	38.00	37.40	-0.8	3,172	-0.03%
2023/11/08	46.1	37.34	2	37.60	37.35	44.1	3,149	1.40%
2023/11/07	13.1	37.58	3	37.52	37.35	10.1	3,090	0.33%
2023/11/06	15.1	37.89	3	37.85	37.80	12.1	3,057	0.40%
2023/11/03	18.2	38.65	5	38.24	37.95	13.2	2,995	0.44%
2023/11/02	4	41.58	1	42.20	42.05	3	2,742	0.11%
2023/10/31	0	0.00	1	41.00	40.95	-1	2,819	-0.04%
2023/10/30	0	0.00	1	41.15	40.65	-1	2,800	-0.04%
2023/10/27	1	41.75	6	40.95	40.90	-5	2,781	-0.18%
2023/10/26	3	41.47	0	0.00	41.45	3	2,757	0.11%
2023/10/25	2.1	42.46	9	42.64	42.00	-6.9	2,710	-0.26%
2023/10/24	5	41.74	24	41.24	42.15	-19	2,516	-0.76%
2023/10/23	3	40.68	12.1	41.39	41.40	-9.1	2,312	-0.39%
2023/10/20	4	39.59	1	39.85	39.85	3	2,121	0.14%
2023/10/19	3	39.48	0	0.00	39.55	3	2,097	0.14%
2023/10/18	3	39.00	2.1	39.90	39.95	0.9	2,111	0.04%
2023/10/17	12	39.23	0	0.00	39.00	12	2,098	0.57%
2023/10/13	0	0.00	6	39.11	39.05	-6	2,128	-0.28%
2023/10/12	5	38.50	0	0.00	38.50	5	2,120	0.24%
2023/10/11	0	0.00	1	38.55	38.20	-1	2,129	-0.05%
2023/10/06	0	0.00	3	38.02	38.00	-3	2,131	-0.14%
2023/10/05	4	37.75	1	37.85	37.90	3	2,140	0.14%
2023/09/28	1	37.45	0	0.00	37.40	1	2,241	0.04%
2023/09/27	1	37.30	3	37.35	37.60	-2	2,264	-0.09%
2023/09/26	3	37.88	0	0.00	37.55	3	2,294	0.13%
2023/09/22	2	38.15	0	0.00	38.50	2	2,386	0.08%
2023/09/21	2	38.38	0	0.00	38.30	2	2,483	0.08%
2023/09/20	5	39.15	0	0.00	39.05	5	2,552	0.20%
2023/09/19	3	39.45	0	0.00	39.20	3	2,594	0.12%
2023/09/15	0	0.00	2	39.40	39.20	-2	2,641	-0.08%
2023/09/14	1	39.00	0	0.00	39.00	1	2,678	0.04%
2023/09/13	1	39.00	0	0.00	38.95	1	2,713	0.04%
2023/09/11	1	39.15	1	39.00	39.00	0	2,770	0.00%
2023/09/08	2	40.15	1	39.50	39.60	1	2,798	0.04%
2023/09/07	1	40.60	2.2	40.26	40.35	-1.2	2,809	-0.04%
2023/09/06	5	39.25	13	39.98	40.00	-8	2,775	-0.29%
2023/09/05	0	0.00	1	38.85	38.80	-1	2,697	-0.04%
2023/09/04	4	38.64	3	38.65	38.70	1	2,707	0.04%
2023/09/01	1	38.30	1.1	38.31	38.50	-0.1	2,726	0.00%
2023/08/31	2	38.20	1	38.30	38.35	1	2,721	0.04%
2023/08/29	1.2	37.60	3	38.22	37.75	-1.8	2,723	-0.07%
2023/08/28	9	38.04	11	37.92	37.95	-2	2,689	-0.07%
2023/08/25	0	0.00	2	37.05	37.05	-2	2,583	-0.08%
2023/08/24	0	0.00	0	37.25	36.90	0	2,618	0.00%
2023/08/23	0	0.00	5	37.00	37.00	-5	2,712	-0.18%
2023/08/22	0.1	36.45	0	0.00	36.35	0.1	2,766	0.00%
2023/08/21	0.2	36.70	1	36.90	36.60	-0.8	2,779	-0.03%
2023/08/18	1	36.75	1	36.55	36.30	0	2,789	0.00%
2023/08/17	0.1	35.54	0	0.00	35.85	0.1	2,778	0.00%
2023/08/16	0.2	35.88	0	0.00	35.75	0.2	2,766	0.01%
2023/08/15	0.1	36.40	1	36.45	36.45	-0.9	2,753	-0.03%
2023/08/14	0.1	36.50	0	0.00	36.55	0.1	2,755	0.00%
2023/08/10	0.1	36.45	0	0.00	36.70	0.1	2,765	0.00%
2023/08/09	0.3	36.83	2	36.85	36.90	-1.7	2,743	-0.06%
2023/08/08	2.3	36.86	1	36.90	37.05	1.3	2,735	0.05%
2023/08/07	2	37.33	8.3	37.38	37.35	-6.3	2,714	-0.23%
2023/08/04	5.1	36.30	16	36.41	36.30	-10.9	2,659	-0.41%
2023/08/02	1	35.70	15	35.87	35.70	-14	2,606	-0.54%
2023/08/01	0.2	35.78	0	0.00	35.75	0.2	2,645	0.01%
2023/07/31	0.1	35.90	0	0.00	35.75	0.1	2,669	0.00%
2023/07/28	2	36.10	0	0.00	36.10	2	2,641	0.08%
2023/07/27	2	35.75	0	0.00	35.75	2	2,642	0.08%
2023/07/26	1.3	35.19	0	0.00	35.20	1.3	2,635	0.05%
2023/07/25	2.2	35.22	0	0.00	35.45	2.2	2,677	0.08%
2023/07/24	2.1	35.37	0	0.00	35.55	2.1	2,680	0.08%
2023/07/21	1	36.00	0	0.00	36.00	1	2,661	0.04%
2023/07/19	0.1	36.27	0	0.00	36.20	0.1	2,626	0.00%
2023/07/18	0.1	36.10	3	36.25	36.00	-2.9	2,620	-0.11%
2023/07/17	1.1	35.74	0	0.00	35.75	1.1	2,592	0.04%
2023/07/14	2	35.45	0	0.00	35.45	2	2,609	0.08%
2023/07/13	5.2	34.66	0	0.00	34.60	5.2	2,607	0.20%
2023/07/12	1.4	34.86	0	0.00	34.80	1.4	2,593	0.05%
2023/07/11	2	35.10	0	0.00	35.10	2	2,604	0.08%
2023/07/10	0.2	35.09	0	0.00	34.70	0.2	2,638	0.01%
2023/07/07	0.2	35.52	1	35.25	35.25	-0.8	2,650	-0.03%
2023/07/06	2.1	36.10	2	36.25	36.10	0.1	2,648	0.00%
2023/07/05	2.2	35.96	0	0.00	35.95	2.2	2,646	0.08%
2023/07/04	2	35.95	0	0.00	35.70	2	2,677	0.08%
2023/07/03	6.2	35.83	0	0.00	35.60	6.2	2,706	0.23%
2023/06/30	0.1	36.55	1	36.35	36.50	-0.9	2,701	-0.03%
2023/06/29	2	36.65	0	37.05	36.35	2	2,720	0.07%
2023/06/28	1.1	39.05	0	0.00	38.95	1.1	2,620	0.04%
2023/06/27	0.1	39.70	0	0.00	39.15	0.1	2,536	0.00%
2023/06/26	0.1	39.50	0	0.00	39.70	0.1	2,484	0.00%
2023/06/21	0	0.00	7	39.34	39.35	-7	2,444	-0.29%
2023/06/20	7.2	38.90	0	0.00	39.15	7.2	2,428	0.30%
2023/06/19	4.1	39.07	7	38.90	38.75	-2.9	2,383	-0.12%
2023/06/16	9.1	39.31	0	0.00	39.45	9.1	2,348	0.39%
2023/06/15	3.1	38.85	0	0.00	39.00	3.1	2,320	0.13%
2023/06/14	5.2	39.73	1	40.00	39.35	4.2	2,306	0.18%
2023/06/13	5	39.98	0	0.00	39.80	5	2,278	0.22%
2023/06/12	0	0.00	7	40.28	40.30	-7	2,251	-0.31%
2023/06/09	15	40.53	11	40.02	40.05	4	2,239	0.18%
2023/06/08	1	40.65	0	0.00	40.70	1	2,223	0.04%
2023/06/06	0	0.00	1	40.35	40.60	-1	2,214	-0.05%
2023/06/05	0.1	40.75	4	40.63	40.55	-3.9	2,226	-0.18%
2023/06/01	0	0.00	1	40.05	40.00	-1	2,247	-0.04%
2023/05/31	0.1	39.55	0	0.00	39.50	0.1	2,257	0.00%
2023/05/30	0.2	39.15	0	0.00	39.05	0.2	2,248	0.01%
2023/05/29	3	39.83	5	40.33	39.55	-2	2,282	-0.09%
2023/05/26	1	39.25	4	39.46	39.50	-3	2,283	-0.13%
2023/05/24	1	38.35	0	0.00	38.35	1	2,278	0.04%
2023/05/22	0	0.00	1	38.35	38.45	-1	2,307	-0.04%
2023/05/19	1	38.35	0	0.00	38.40	1	2,315	0.04%
2023/05/18	1	38.70	0	0.00	38.50	1	2,324	0.04%
2023/05/17	0	0.00	3	38.37	38.50	-3	2,333	-0.13%
2023/05/16	1	37.95	0	0.00	37.75	1	2,324	0.04%
2023/05/12	1	37.75	0	0.00	37.75	1	2,346	0.04%
2023/05/08	0	0.00	5	38.79	38.85	-5	2,384	-0.21%
2023/05/05	3	38.03	0	0.00	38.10	3	2,412	0.12%
2023/04/28	0	0.00	1	37.00	37.00	-1	2,618	-0.04%
2023/04/27	1	36.30	0	0.00	36.40	1	2,568	0.04%
2023/04/25	0.1	37.25	1	37.45	36.60	-0.9	2,572	-0.03%
2023/04/24	1.2	37.34	5	37.30	37.20	-3.8	2,562	-0.15%
2023/04/21	1.3	37.47	0	0.00	37.30	1.3	2,560	0.05%
2023/04/20	0.2	38.23	0	0.00	38.05	0.2	2,554	0.01%
2023/04/19	3.2	38.83	17	38.59	38.20	-13.8	2,561	-0.54%
2023/04/17	4	38.90	1	39.05	38.85	3	2,528	0.12%
2023/04/14	0	0.00	21	38.80	38.85	-21	2,518	-0.83%
2023/04/13	3	38.90	0	0.00	38.70	3	2,528	0.12%
2023/04/12	0	0.00	7	39.14	39.15	-7	2,502	-0.28%
2023/04/11	5	38.80	4	38.40	39.05	1	2,474	0.04%
2023/04/10	7	38.35	0	0.00	38.45	7	2,440	0.29%
2023/04/07	0	0.00	1	38.60	38.60	-1	2,421	-0.04%
2023/04/06	2	38.40	9	38.66	39.10	-7	2,365	-0.30%
2023/03/31	0	0.00	2	38.70	38.35	-2	2,317	-0.09%
2023/03/30	1	37.45	19	37.49	37.50	-18	2,223	-0.81%
2023/03/22	0	0.00	0.4	37.10	37.10	-0.4	2,276	-0.02%
2023/03/21	1	37.00	0.4	37.00	37.00	0.6	2,272	0.03%
2023/03/20	1.3	36.51	0	0.00	36.75	1.3	2,262	0.06%
2023/03/16	6	35.83	0	0.00	35.70	6	2,233	0.27%
2023/03/15	2	36.40	0	0.00	36.30	2	2,230	0.09%
2023/03/14	4	36.50	1	36.65	36.60	3	2,250	0.13%
2023/03/13	5	36.68	1	36.40	36.95	4	2,276	0.18%
2023/03/10	4.2	37.12	0	0.00	37.30	4.2	2,264	0.19%
2023/03/09	6	37.53	2	37.65	37.60	4	2,269	0.18%
2023/03/08	9.2	37.51	0	0.00	37.65	9.2	2,280	0.40%
2023/03/07	5	37.60	1	37.60	37.70	4	2,256	0.18%
2023/03/06	5	37.00	2	37.07	37.00	3	2,209	0.14%
2023/03/03	12	36.79	0	0.00	36.70	12	2,209	0.54%
2023/03/02	4.1	36.26	1	36.45	36.35	3.1	2,212	0.14%
2023/03/01	1.1	35.63	0	0.00	36.05	1.1	2,198	0.05%
2023/02/24	1.1	36.88	0	0.00	36.40	1.1	2,134	0.05%
2023/02/23	2	36.85	0.6	36.80	37.00	1.4	2,057	0.07%
2023/02/22	1.5	36.12	1	36.20	36.55	0.5	2,048	0.02%
2023/02/21	0	0.00	2	36.45	36.55	-2	2,049	-0.10%
2023/02/20	0	0.00	1	35.70	35.80	-1	2,097	-0.05%
2023/02/17	0.2	35.60	0	0.00	35.60	0.2	2,148	0.01%
2023/02/14	1	35.60	0.5	35.70	35.60	0.5	2,218	0.02%
2023/02/13	0	0.00	0	35.50	35.30	0	2,267	0.00%
2023/02/10	0	0.00	2	35.80	35.90	-2	2,307	-0.09%
2023/02/08	0	0.00	8	35.86	35.85	-8	2,344	-0.34%
2023/02/07	0.1	35.30	5	35.45	35.50	-5	2,334	-0.21%
2023/02/06	5.1	35.58	0	0.00	35.50	5.1	2,331	0.22%
2023/02/03	2	35.85	2	35.88	36.20	0	2,314	0.00%
2023/02/02	0	0.00	2	35.40	35.80	-2	2,255	-0.09%
2023/02/01	3	34.63	6	34.82	34.65	-3	2,211	-0.14%
2023/01/31	10	34.27	4	34.61	34.60	6	2,197	0.27%
2023/01/30	6	33.95	4	34.06	34.05	2	2,153	0.09%
2023/01/16	0	0.00	1	33.80	33.65	-1	2,219	-0.05%
2023/01/13	0.1	33.20	0	0.00	32.95	0.1	2,245	0.00%
2023/01/12	1	33.10	0	0.00	33.10	1	2,357	0.04%
2023/01/09	0	0.00	1	33.70	33.70	-1	2,612	-0.04%
2023/01/06	1	33.35	0	0.00	33.35	1	2,612	0.04%
2022/12/30	0	0.00	12	33.45	33.50	-12	2,668	-0.45%
2022/12/29	0	32.00	0	0.00	32.65	0	2,657	0.00%
2022/12/28	1	32.20	0	0.00	32.30	1	2,682	0.04%
2022/12/27	0.1	32.90	1	33.00	32.65	-0.9	2,701	-0.03%
2022/12/26	0	0.00	2	32.88	32.95	-2	2,711	-0.07%
2022/12/22	3	32.55	0	0.00	32.50	3	2,761	0.11%
2022/12/21	1	32.15	0	0.00	32.20	1	2,786	0.04%
2022/12/20	0	32.35	0	0.00	32.45	0	2,801	0.00%
2022/12/16	1	32.70	0	0.00	33.05	1	2,833	0.04%
2022/12/07	2	33.48	0	0.00	33.30	2	2,935	0.07%
2022/12/06	0	33.80	0	0.00	33.70	0	2,928	0.00%
2022/12/05	2	34.55	5	34.58	34.70	-3	2,933	-0.10%
2022/12/02	0	0.00	1	34.15	34.20	-1	2,933	-0.03%
2022/12/01	0	0.00	1	34.15	34.10	-1	2,937	-0.03%
2022/11/29	1	32.85	1	33.10	33.30	0	2,910	0.00%
2022/11/28	1	33.15	0	0.00	33.15	1	2,943	0.03%
2022/11/25	0	0.00	1	33.85	33.50	-1	2,954	-0.03%
2022/11/24	2	33.35	1	33.25	33.65	1	2,977	0.03%
2022/11/23	2	32.95	0	0.00	32.95	2	2,944	0.07%
2022/11/22	1	32.90	0	0.00	32.95	1	2,952	0.03%
2022/11/21	3	33.27	0	0.00	33.20	3	2,961	0.10%
2022/11/18	6	33.91	0	34.20	33.80	6	2,928	0.20%
2022/11/17	4	33.80	4	33.61	33.95	0	2,898	0.00%
2022/11/16	0	0.00	8	33.67	33.60	-8	2,875	-0.28%
2022/11/15	1	33.00	0	32.90	33.15	1	2,814	0.04%
2022/11/14	1	32.70	0	0.00	32.70	1	2,801	0.04%
2022/11/11	0	0.00	1	32.65	32.50	-1	2,784	-0.04%
2022/11/09	0	0.00	1	32.50	32.30	-1	2,752	-0.04%
2022/11/08	0	0.00	9	32.18	32.00	-9	2,728	-0.33%
2022/11/07	0	0.00	4	31.66	31.60	-4	2,706	-0.15%
2022/11/04	10	31.54	0	0.00	31.60	10	2,715	0.37%
2022/11/03	0	0.00	1	32.25	32.25	-1	2,679	-0.04%
2022/11/01	1	32.05	0	0.00	31.65	1	2,720	0.04%
2022/10/31	0	0.00	0	31.85	31.75	0	2,776	0.00%
2022/10/28	5	31.45	1	31.95	31.40	4	2,801	0.14%
2022/10/27	0	0.00	4	31.51	31.70	-4	2,773	-0.14%
2022/10/26	1	30.50	1	31.15	30.60	0	2,791	0.00%
2022/10/24	6	31.61	0	32.45	31.25	6	2,808	0.21%
2022/10/21	5	32.36	6	32.18	31.85	-1	2,761	-0.04%
2022/10/20	9	31.79	1	31.80	32.20	8	2,735	0.29%
2022/10/19	10	31.47	6	32.13	32.30	4	2,646	0.15%
2022/10/18	2	30.70	1	30.95	31.00	1	2,465	0.04%
2022/10/17	0	0.00	1	29.85	30.00	-1	2,476	-0.04%
2022/10/13	1	28.90	0	0.00	28.40	1	2,567	0.04%
2022/10/12	0	29.30	0	0.00	29.45	0	2,564	0.00%
2022/10/06	1	30.75	0	0.00	31.00	1	2,689	0.04%
2022/10/05	1	30.85	0	0.00	30.95	1	2,703	0.04%
2022/10/04	0	0.00	2	30.40	30.60	-2	2,718	-0.07%
2022/09/28	2	29.30	0	0.00	29.25	2	2,924	0.07%
2022/09/26	2	30.05	0	0.00	29.85	2	3,054	0.07%
2022/09/23	1	31.70	0	0.00	31.75	1	3,111	0.03%
2022/09/22	1	31.60	0	0.00	32.00	1	3,218	0.03%
2022/09/21	0	32.60	0	0.00	32.25	0	3,330	0.00%
2022/09/19	5	32.75	0	0.00	32.70	5	3,500	0.14%
2022/09/16	0	33.10	0	0.00	32.75	0	3,540	0.00%
2022/09/14	1	33.05	0	0.00	33.30	1	3,606	0.03%
2022/09/13	0	0.00	1	34.00	33.80	-1	3,611	-0.03%
2022/09/12	2	33.88	0	0.00	33.80	2	3,635	0.06%
2022/09/08	2	34.20	2	33.15	34.25	0	3,649	0.00%
2022/09/07	0	33.20	0	0.00	33.00	0	3,673	0.00%
2022/09/06	2.2	33.92	5	33.50	33.40	-2.8	3,690	-0.08%
2022/09/05	1.2	34.31	0	0.00	34.20	1.2	3,677	0.03%
2022/09/02	0.1	34.73	8	34.48	34.50	-7.9	3,692	-0.21%
2022/09/01	4.2	35.29	0	0.00	35.10	4.2	3,657	0.11%
2022/08/31	0.1	35.98	0	0.00	35.75	0.1	3,671	0.00%
2022/08/30	0.2	36.23	21	36.20	36.15	-20.8	3,661	-0.57%
2022/08/29	1.1	36.00	0	0.00	36.00	1.1	3,680	0.03%
2022/08/26	21	36.93	2	36.95	36.80	19	3,705	0.51%
2022/08/25	3	36.40	6	36.40	36.40	-3	3,712	-0.08%
2022/08/24	0.1	36.50	6	36.38	36.10	-5.9	3,763	-0.16%
2022/08/23	0.1	36.60	4	36.45	36.35	-3.9	3,790	-0.10%
2022/08/22	2	36.90	0	0.00	36.85	2	3,793	0.05%
2022/08/19	6	36.88	0	0.00	37.15	6	3,802	0.16%
2022/08/18	2	36.25	0	0.00	36.40	2	3,773	0.05%
2022/08/16	1	36.65	0	0.00	36.50	1	3,765	0.03%
2022/08/15	15.1	36.57	14	36.65	36.70	1.1	3,765	0.03%
2022/08/12	0	0.00	11	36.25	36.30	-11	3,747	-0.29%
2022/08/11	9	35.65	5	35.60	35.70	4	3,764	0.11%
2022/08/10	0	0.00	7	35.10	35.10	-7	3,769	-0.19%
2022/08/09	1	35.25	2	35.30	35.45	-1	3,776	-0.03%
2022/08/08	10	35.48	0	0.00	35.60	10	3,783	0.26%
2022/08/05	9	34.79	1	34.75	34.90	8	3,757	0.21%
2022/08/02	0	34.30	0	0.00	34.15	0	3,742	0.00%
2022/08/01	1	35.20	1	35.15	35.20	0	3,763	0.00%
2022/07/29	3	35.40	0	0.00	35.30	3	3,797	0.08%
2022/07/28	1	35.35	1	35.40	35.30	0	3,763	0.00%
2022/07/26	3	35.02	0	0.00	35.15	3	3,804	0.08%
2022/07/25	0	0.00	5	35.64	35.80	-5	3,829	-0.13%
2022/07/22	0	0.00	5	36.03	35.95	-5	3,843	-0.13%
2022/07/21	6	35.74	1	35.85	36.30	5	3,839	0.13%
2022/07/20	3	35.58	2	35.40	35.40	1	3,835	0.03%
2022/07/19	3	35.13	2	34.90	35.20	1	3,839	0.03%
2022/07/18	2	34.60	0	0.00	35.00	2	3,864	0.05%
2022/07/15	6	33.80	3	33.78	33.85	3	3,843	0.08%
2022/07/14	0	33.10	0	0.00	32.95	0	3,835	0.00%
2022/07/13	0	0.00	5	32.80	32.90	-5	3,822	-0.13%
2022/07/12	1	32.80	0	0.00	32.25	1	3,819	0.03%
2022/07/11	0.1	34.25	10	33.95	33.90	-9.9	3,800	-0.26%
2022/07/08	1	34.80	0	0.00	35.45	1	3,775	0.03%
2022/07/06	0.1	33.70	8	33.30	33.15	-7.9	3,749	-0.21%
2022/07/05	4	34.11	11	33.50	33.95	-7	3,748	-0.19%
2022/07/04	5	34.61	16	34.06	33.60	-11	3,727	-0.30%
2022/07/01	18	36.03	9	35.76	35.45	9	3,711	0.24%
2022/06/30	6	37.26	0	0.00	36.95	6	3,623	0.17%
2022/06/29	6	39.42	4	39.89	39.10	2	3,526	0.06%
2022/06/28	34	45.11	23	44.95	44.80	11	3,423	0.32%
2022/06/27	3	46.10	0	0.00	46.15	3	3,302	0.09%
2022/06/24	1	45.50	1	45.95	45.60	0	3,282	0.00%
2022/06/23	1.1	45.65	8	45.64	45.75	-6.9	3,261	-0.21%
2022/06/21	1	47.85	10	47.65	47.80	-9	3,213	-0.28%
2022/06/20	1	47.10	5	47.87	47.10	-4	3,226	-0.12%
2022/06/17	0	0.00	3	47.95	48.50	-3	3,218	-0.09%
2022/06/16	0	0.00	1	49.80	48.70	-1	3,252	-0.03%
2022/06/14	5	49.40	0	0.00	49.40	5	3,365	0.15%
2022/06/10	0	0.00	9	50.17	50.30	-9	3,515	-0.26%
2022/06/09	0	0.00	13	50.40	50.40	-13	3,580	-0.36%
2022/06/08	0	0.00	6	50.33	50.50	-6	3,600	-0.17%
2022/06/07	9	50.24	8	50.20	50.30	1	3,685	0.03%
2022/06/06	6	50.16	0	0.00	50.20	6	3,746	0.16%
2022/06/02	2	49.75	1	49.80	49.75	1	3,840	0.03%
2022/06/01	3	49.50	6	49.57	49.60	-3	4,021	-0.07%
2022/05/31	6	49.08	0	0.00	48.55	6	4,144	0.14%
2022/05/30	0	0.00	2	48.88	48.90	-2	4,315	-0.05%
2022/05/27	0	0.00	8	48.54	48.60	-8	4,516	-0.18%
2022/05/26	1	48.00	1	48.20	47.95	0	5,446	0.00%
2022/05/25	0	0.00	1	47.90	48.00	-1	6,331	-0.02%
2022/05/24	11	47.98	0	0.00	47.55	11	6,400	0.17%
2022/05/23	7	48.44	6	48.05	48.00	1	6,431	0.02%
2022/05/20	2	48.28	5	48.37	48.35	-3	6,532	-0.05%
2022/05/19	0	0.00	10	47.82	48.35	-10	6,686	-0.15%
2022/05/18	5	47.70	8	47.86	47.85	-3	6,697	-0.04%
2022/05/17	9	46.86	7	47.20	47.30	2	6,838	0.03%
2022/05/13	0	0.00	2	45.75	45.95	-2	6,866	-0.03%
2022/05/12	1	45.50	0	0.00	45.35	1	6,896	0.01%
2022/05/11	0	45.95	0	0.00	45.85	0	6,903	0.00%
2022/05/10	13	45.97	12	46.35	46.40	1	6,916	0.01%
2022/05/09	9	46.72	0	0.00	46.35	9	6,936	0.13%
2022/05/05	4	48.05	9	47.97	48.15	-5	7,055	-0.07%
2022/05/04	1	47.55	0	0.00	47.25	1	7,083	0.01%
2022/05/03	1	46.70	8	47.21	47.25	-7	7,167	-0.10%
2022/04/29	7	46.85	3	47.30	46.70	4	7,237	0.06%
2022/04/28	9	46.65	0	0.00	46.60	9	7,311	0.12%
2022/04/27	1	46.80	0	0.00	46.50	1	7,377	0.01%
2022/04/26	1	46.75	0	0.00	46.55	1	7,462	0.01%
2022/04/25	12	47.16	1	47.10	46.95	11	7,652	0.14%
2022/04/22	3	48.65	0	0.00	48.60	3	7,729	0.04%
2022/04/21	5	48.81	1	48.95	48.50	4	8,139	0.05%
2022/04/20	1	48.35	0	0.00	48.35	1	8,983	0.01%
2022/04/19	6	48.82	0	0.00	48.90	6	9,250	0.06%
2022/04/18	1	48.05	0	0.00	48.00	1	9,292	0.01%
2022/04/15	12.4	47.91	0	0.00	47.85	12.4	9,303	0.13%
2022/04/14	11	48.40	0	0.00	48.35	11	9,365	0.12%
2022/04/13	10	48.10	7	48.20	48.30	3	9,407	0.03%
2022/04/12	4.2	48.05	6	48.05	48.00	-1.8	9,395	-0.02%
2022/04/11	4	49.16	5	49.40	48.85	-1	9,381	-0.01%
2022/04/08	19	49.83	0	0.00	50.10	19	9,381	0.20%
2022/04/07	6	50.15	0	0.00	49.80	6	9,391	0.06%
2022/04/01	1	50.70	0	0.00	51.20	1	9,445	0.01%
2022/03/31	2	51.30	0	0.00	51.40	2	9,529	0.02%
2022/03/29	1	51.80	2	52.00	51.70	-1	9,654	-0.01%
2022/03/28	1	51.10	0	0.00	51.90	1	9,789	0.01%
2022/03/25	2	51.60	4	51.75	51.70	-2	9,890	-0.02%
2022/03/24	1.1	51.63	1	51.80	51.90	0.1	9,896	0.00%
2022/03/23	0	0.00	1	52.10	52.20	-1	9,951	-0.01%
2022/03/22	2	51.65	0	0.00	52.10	2	10,013	0.02%
2022/03/21	7	52.61	10	52.58	52.10	-3	10,032	-0.03%
2022/03/18	4	51.98	9	51.94	51.70	-5	10,045	-0.05%
2022/03/17	0	0.00	16	51.11	51.40	-16	9,960	-0.16%
2022/03/16	5.1	50.12	31	50.93	50.30	-25.9	9,904	-0.26%
2022/03/15	0	0.00	6	50.80	50.80	-6	9,856	-0.06%
2022/03/11	2	51.45	0	0.00	51.50	2	9,861	0.02%
2022/03/10	2	51.40	2	52.05	51.30	0	9,886	0.00%
2022/03/09	11	50.52	7	50.93	51.10	4	9,853	0.04%
2022/03/08	14	49.96	4	50.20	50.20	10	9,866	0.10%
2022/03/07	23.2	50.09	6	50.37	50.30	17.2	9,792	0.18%
2022/03/04	3	51.87	27	51.94	51.60	-24	9,667	-0.25%
2022/03/03	4	51.85	1	52.40	51.80	3	9,586	0.03%
2022/03/02	13	51.21	10	51.50	51.40	3	9,508	0.03%
2022/03/01	45.3	51.73	12.1	52.28	51.20	33.3	9,347	0.36%
2022/02/25	22	50.76	22	51.61	52.00	0	8,431	0.00%
2022/02/24	3	47.72	1	48.10	47.35	2	7,667	0.03%
2022/02/23	0	0.00	3	48.37	48.50	-3	7,671	-0.04%
2022/02/22	3	47.83	1	48.15	48.15	2	7,780	0.03%
2022/02/21	17	49.17	4	49.18	49.15	13	7,954	0.16%
2022/02/18	1	48.15	4	48.45	48.75	-3	8,077	-0.04%
2022/02/17	3	48.55	8	47.94	48.25	-5	8,172	-0.06%
2022/02/16	0	0.00	0.2	46.90	46.95	-0.2	8,150	0.00%
2022/02/15	1	46.20	1.3	46.60	46.30	-0.2	8,186	0.00%
2022/02/14	2	46.13	11	46.44	46.50	-9	8,258	-0.11%
2022/02/11	7	47.40	1	47.40	47.40	6	8,348	0.07%
2022/02/10	0	0.00	12	47.12	47.40	-12	8,586	-0.14%
2022/02/09	14	46.70	14	46.57	47.10	0	8,604	0.00%
2022/02/08	5.1	46.19	1	46.25	46.35	4.1	8,631	0.05%
2022/02/07	29.2	45.99	0	0.00	45.80	29.2	8,580	0.34%
2022/01/26	1	46.20	3	46.27	46.00	-2	8,515	-0.02%
2022/01/25	15	46.20	2	46.60	45.75	13	8,508	0.15%
2022/01/24	9.2	46.92	7	46.85	47.00	2.2	8,428	0.03%
2022/01/21	4	47.75	10	47.68	47.60	-6	8,450	-0.07%
2022/01/20	3	47.90	2	48.35	48.45	1	8,401	0.01%
2022/01/19	5	48.07	19	48.06	47.80	-14	8,344	-0.17%
2022/01/18	11	49.94	10	49.20	48.80	1	8,256	0.01%
2022/01/17	12	49.58	20	49.76	49.50	-8	8,058	-0.10%
2022/01/14	38	49.68	24	50.39	49.15	14	7,963	0.18%
2022/01/13	57	51.45	42	51.91	51.30	15	7,572	0.20%
2022/01/12	9	48.42	23	49.42	49.70	-14	6,735	-0.21%
2022/01/10	0	0.00	1	47.35	47.40	-1	6,531	-0.02%
2022/01/07	1	47.11	3	48.00	47.10	-2	6,572	-0.03%
2022/01/06	1	47.50	0	0.00	48.30	1	6,564	0.02%
2022/01/05	1	47.75	4	48.05	48.10	-3	6,602	-0.05%
2022/01/04	0	48.07	0	0.00	48.05	0	6,610	0.00%
2022/01/03	10	49.00	2	49.00	47.95	8	6,616	0.12%
2021/12/28	1	48.90	12	48.86	48.50	-11	6,615	-0.17%
2021/12/27	2	49.00	2	48.98	49.10	0	6,588	0.00%
2021/12/24	7	48.41	3	48.38	48.30	4	6,555	0.06%
2021/12/23	0.1	48.00	5	47.93	48.10	-4.9	6,556	-0.07%
2021/12/22	3.1	48.10	6	47.93	48.10	-2.9	6,690	-0.04%
2021/12/21	9	47.35	9	47.31	47.50	0	6,587	0.00%
2021/12/20	6	46.50	6	46.60	46.50	0	6,497	0.00%
2021/12/17	3.1	46.41	2	46.80	46.20	1.1	6,547	0.02%
2021/12/16	0	0.00	8	46.16	46.65	-8	6,626	-0.12%
2021/12/15	12.1	45.26	3	45.38	45.30	9.1	6,646	0.14%
2021/12/14	15	45.09	0	0.00	45.05	15	6,732	0.22%
2021/12/13	0.1	46.25	5	46.90	46.45	-4.9	6,835	-0.07%
2021/12/10	1.1	46.35	0	0.00	46.40	1.1	6,850	0.02%
2021/12/09	0.1	46.45	6	46.67	46.30	-5.9	6,874	-0.09%
2021/12/08	1.1	46.90	10	46.97	46.90	-8.9	6,888	-0.13%
2021/12/07	1.1	46.86	17.7	47.10	46.80	-16.6	6,964	-0.24%
2021/12/06	11.1	47.14	15	47.09	47.25	-3.9	7,034	-0.06%
2021/12/03	10	46.10	3	46.55	46.55	7	7,241	0.10%
2021/12/02	10	46.22	21	45.75	45.70	-11	7,455	-0.15%
2021/12/01	14	45.53	10	46.13	46.10	4	7,688	0.05%
2021/11/30	3	45.60	4	45.60	46.15	-1	8,094	-0.01%
2021/11/29	13	44.01	10	43.82	44.65	3	8,271	0.04%
2021/11/26	19.2	45.37	5	45.20	45.20	14.2	8,644	0.16%
2021/11/25	9.2	46.39	7	46.44	46.25	2.2	8,670	0.03%
2021/11/24	14	46.45	1	46.65	46.55	13	8,842	0.15%
2021/11/23	25.2	46.55	1	47.00	46.25	24.2	9,368	0.26%
2021/11/22	5.2	47.19	23.3	47.43	47.45	-18.1	9,438	-0.19%
2021/11/19	59	47.88	9	47.62	47.30	50	9,517	0.53%
2021/11/18	19.2	48.39	4	48.55	48.40	15.2	9,498	0.16%
2021/11/17	16.3	47.29	32	47.63	48.35	-15.7	9,347	-0.17%
2021/11/16	9	46.74	0.1	46.80	46.30	9	9,213	0.10%
2021/11/15	2	46.53	17	46.68	47.15	-15	9,247	-0.16%
2021/11/12	4	45.83	1	45.80	45.75	3	9,353	0.03%
2021/11/11	5.1	45.50	2	45.50	45.45	3.1	9,543	0.03%
2021/11/10	8.1	45.83	6	45.83	45.80	2.1	9,771	0.02%
2021/11/09	35.2	47.09	9	46.82	46.55	26.2	10,257	0.26%
2021/11/08	1.2	46.36	0	0.00	46.90	1.2	11,219	0.01%
2021/11/05	21	45.96	3	46.57	46.70	18	12,495	0.14%
2021/11/04	0.2	46.45	1	47.10	46.45	-0.8	12,611	-0.01%
2021/11/03	0	0.00	17	46.14	46.15	-17	12,808	-0.13%
2021/11/02	3.2	46.03	1	45.65	45.65	2.2	13,311	0.02%
2021/11/01	4	46.53	1	46.70	46.65	3	13,817	0.02%
2021/10/29	18	46.38	0	0.00	46.15	18	14,127	0.13%
2021/10/28	0.2	47.25	4	46.61	47.10	-3.8	14,375	-0.03%
2021/10/27	2.2	45.50	1	46.10	46.15	1.2	14,447	0.01%
2021/10/26	2	45.95	2	46.13	45.65	0	14,582	0.00%
2021/10/25	2.2	44.77	2	45.30	45.50	0.2	14,576	0.00%
2021/10/22	1.2	45.22	6	45.38	45.20	-4.8	14,631	-0.03%
2021/10/21	1.2	45.17	0	0.00	44.90	1.2	14,726	0.01%
2021/10/20	0.2	45.50	0	0.00	45.45	0.2	14,803	0.00%
2021/10/19	2.2	45.78	6	45.53	45.85	-3.8	14,875	-0.03%
2021/10/18	3.2	44.26	0	0.00	44.20	3.2	14,949	0.02%
2021/10/15	1.2	44.93	2	44.60	45.10	-0.8	15,039	-0.01%
2021/10/14	1.2	43.09	3	43.63	43.70	-1.8	15,270	-0.01%
2021/10/13	32.8	43.37	6	43.18	42.90	26.8	15,398	0.17%
2021/10/12	0.2	44.50	0	0.00	44.30	0.2	15,531	0.00%
2021/10/08	1	45.80	3	46.45	45.20	-2	15,779	-0.01%
2021/10/07	1.2	46.26	3	46.27	46.10	-1.8	15,972	-0.01%
2021/10/06	4.2	45.90	1	47.40	44.95	3.2	16,352	0.02%
2021/10/05	0.2	46.70	22	46.01	46.45	-21.8	16,496	-0.13%
2021/10/04	8.2	46.08	8	45.32	44.90	0.2	16,513	0.00%
2021/10/01	11.2	46.97	5	45.90	46.10	6.2	16,612	0.04%
2021/09/30	0.2	47.85	2	48.18	47.70	-1.8	16,782	-0.01%
2021/09/29	11.7	48.52	3	47.50	47.55	8.7	16,754	0.05%
2021/09/28	16.2	50.83	0	0.00	50.50	16.2	16,683	0.10%
2021/09/27	12.2	51.78	7	51.90	51.60	5.2	16,736	0.03%
2021/09/24	3	51.93	8.2	51.67	52.10	-5.2	16,784	-0.03%
2021/09/23	2.2	51.55	3	51.50	51.80	-0.8	16,730	0.00%
2021/09/22	18.2	52.63	18	51.86	52.50	0.2	16,601	0.00%
2021/09/17	5.2	53.59	16	53.60	53.30	-10.8	16,502	-0.07%
2021/09/16	50.2	53.63	11	54.54	53.20	39.2	16,407	0.24%
2021/09/15	6.2	54.94	6	54.73	54.90	0.2	16,242	0.00%
2021/09/14	1.2	55.12	3	55.30	55.20	-1.8	16,241	-0.01%
2021/09/13	16.2	55.91	6	56.18	55.60	10.2	16,251	0.06%
2021/09/10	11.2	56.20	29	55.89	57.00	-17.8	16,254	-0.11%
2021/09/09	45.2	54.61	51	54.39	54.90	-5.8	16,218	-0.04%
2021/09/08	29.2	54.38	3	55.10	53.60	26.2	16,168	0.16%
2021/09/07	20.2	57.17	4	57.73	56.90	16.2	16,026	0.10%
2021/09/06	8.2	59.17	10	59.38	59.00	-1.8	15,808	-0.01%
2021/09/03	29	60.64	42	59.67	60.90	-13	15,565	-0.08%
2021/09/02	16.2	58.02	13	58.59	57.10	3.2	15,242	0.02%
2021/09/01	42	59.83	33	60.06	59.80	9	15,195	0.06%
2021/08/31	15	58.15	12	58.52	58.80	3	15,020	0.02%
2021/08/30	17	58.12	28	57.91	58.10	-11	14,967	-0.07%
2021/08/27	45	57.92	35	57.83	56.60	10	14,812	0.07%
2021/08/26	7	56.31	18	55.90	56.50	-11	14,355	-0.08%
2021/08/25	21.2	56.26	29	55.74	55.30	-7.8	14,292	-0.05%
2021/08/24	7	55.34	2	55.40	55.30	5	14,183	0.04%
2021/08/23	12	54.98	15	54.81	55.60	-3	14,114	-0.02%
2021/08/20	28	54.34	21	54.19	53.50	7	14,033	0.05%
2021/08/19	13	54.30	8	54.39	54.00	5	13,916	0.04%
2021/08/18	10.2	51.89	25	52.84	55.20	-14.8	13,872	-0.11%
2021/08/17	27.2	52.92	26	52.50	51.50	1.2	13,745	0.01%
2021/08/16	61.2	54.47	27	54.28	53.90	34.2	13,497	0.25%
2021/08/13	31.2	56.84	41	57.46	56.40	-9.8	13,206	-0.07%
2021/08/12	94	56.05	127	56.70	57.30	-33	12,622	-0.26%	大賣/
2021/08/11	60.2	55.23	75	57.02	54.00	-14.8	11,454	-0.13%
2021/08/10	9	53.43	8	53.53	54.00	1	10,213	0.01%
2021/08/09	38	54.61	13	54.62	54.20	25	10,159	0.25%
2021/08/06	24	57.08	10	56.88	56.20	14	10,026	0.14%
2021/08/05	16	58.65	33	58.05	59.20	-17	9,673	-0.18%
2021/08/04	7	56.67	15	56.49	56.80	-8	9,365	-0.09%
2021/08/03	5	55.28	15	55.05	56.20	-10	9,201	-0.11%
2021/08/02	31	53.40	4	53.40	53.00	27	8,902	0.30%
2021/07/30	4	53.08	5	52.72	53.30	-1	8,827	-0.01%
2021/07/29	12	51.33	0	0.00	51.80	12	8,735	0.14%
2021/07/28	5	49.78	16	50.53	50.80	-11	8,793	-0.13%
2021/07/27	9	52.59	6	51.57	51.50	3	8,871	0.03%
2021/07/26	16	52.19	9	52.53	52.80	7	8,887	0.08%
2021/07/23	27	51.61	10	51.55	50.70	17	9,021	0.19%
2021/07/22	12	51.66	6	52.07	51.50	6	9,177	0.07%
2021/07/21	4	51.40	5	51.64	51.60	-1	9,119	-0.01%
2021/07/20	4	51.35	4	51.85	50.50	0	9,067	0.00%
2021/07/19	9	53.68	2	54.00	53.30	7	8,878	0.08%
2021/07/16	5	53.52	7	54.24	55.20	-2	9,090	-0.02%
2021/07/15	9	53.43	18.2	53.88	54.30	-9.2	9,320	-0.10%
2021/07/14	14	51.94	15	52.40	52.60	-1	9,389	-0.01%
2021/07/13	17	52.98	14	52.56	51.60	3	9,269	0.03%
2021/07/12	1	51.00	7	50.87	51.00	-6	9,017	-0.07%
2021/07/09	3	49.55	2	49.15	49.75	1	8,937	0.01%
2021/07/08	3	50.27	7	50.37	50.10	-4	9,061	-0.04%
2021/07/07	9	49.63	7	50.23	51.20	2	9,058	0.02%
2021/07/06	1	48.80	5	48.90	48.80	-4	8,977	-0.04%
2021/07/05	6	49.09	5	48.86	49.25	1	9,205	0.01%
2021/07/02	3	48.30	15	47.77	47.55	-12	9,422	-0.13%
2021/07/01	0	0.00	6	47.97	48.20	-6	9,486	-0.06%
2021/06/30	20	47.20	0	0.00	47.60	20	9,534	0.21%
2021/06/29	0	0.00	1	47.60	47.10	-1	9,631	-0.01%
2021/06/28	2	47.85	20	47.78	47.80	-18	9,965	-0.18%
2021/06/25	31	48.20	8	47.72	47.55	23	10,123	0.23%
2021/06/23	0	0.00	1	47.10	47.80	-1	10,547	-0.01%
2021/06/22	2	46.95	0	0.00	47.10	2	10,673	0.02%
2021/06/21	1	47.25	4	47.65	47.15	-3	10,830	-0.03%
2021/06/18	3	48.98	0	0.00	48.25	3	11,158	0.03%
2021/06/17	2	48.50	5	49.25	49.65	-3	11,326	-0.03%
2021/06/16	2	48.98	10	49.41	48.65	-8	11,718	-0.07%
2021/06/15	4	48.65	5	48.57	48.50	-1	12,590	-0.01%
2021/06/11	3	48.03	2	48.15	48.10	1	13,633	0.01%
2021/06/10	17	48.49	15	47.74	48.10	2	13,816	0.01%
2021/06/09	8	48.15	6	48.42	47.85	2	14,069	0.01%
2021/06/08	12	48.15	20	47.81	49.00	-8	14,010	-0.06%
2021/06/07	0	0.00	5	46.10	46.15	-5	13,821	-0.04%
2021/06/04	4	45.34	2	45.35	45.20	2	13,751	0.01%
2021/06/03	2	46.30	2	46.45	46.45	0	13,755	0.00%
2021/06/02	1	45.70	3	46.42	47.05	-2	13,713	-0.01%
2021/06/01	15	45.98	16	45.66	45.70	-1	13,645	-0.01%
2021/05/31	1	45.70	3	45.55	45.55	-2	13,783	-0.01%
2021/05/28	2	44.88	1	44.65	44.95	1	13,867	0.01%
2021/05/27	5	43.80	4	44.38	44.35	1	13,998	0.01%
2021/05/26	3	45.75	3	44.63	44.25	0	14,215	0.00%
2021/05/25	2	44.73	3	44.60	44.95	-1	14,463	-0.01%
2021/05/24	2	42.65	0	0.00	42.80	2	14,493	0.01%
2021/05/21	2	42.45	0	0.00	42.35	2	14,601	0.01%
2021/05/20	13	42.52	13	41.84	41.70	0	14,780	0.00%
2021/05/18	3	40.82	5	40.74	42.55	-2	15,159	-0.01%
2021/05/17	1	41.10	18	40.33	39.65	-17	15,295	-0.11%
2021/05/14	3	43.18	11	43.08	42.35	-8	15,213	-0.05%
2021/05/13	9	42.48	3	42.62	42.50	6	15,101	0.04%
2021/05/12	142	40.91	143	40.90	41.65	-1	14,970	-0.01%	大買/大賣/
2021/05/11	6	41.96	3	42.15	41.80	3	14,889	0.02%
2021/05/10	2	44.83	1	45.30	44.85	1	14,764	0.01%
2021/05/07	0	0.00	3	45.25	45.90	-3	14,805	-0.02%
2021/05/06	2	43.90	3	45.10	43.90	-1	14,811	-0.01%
2021/05/05	9	45.13	2	45.28	43.90	7	14,819	0.05%
2021/05/04	4	44.94	2	44.98	45.00	2	14,918	0.01%
2021/05/03	2	47.08	5	46.92	46.30	-3	14,913	-0.02%
2021/04/29	22	48.24	6	47.83	47.70	16	14,963	0.11%
2021/04/28	8	50.53	27	50.28	50.30	-19	14,973	-0.13%
2021/04/27	3	49.52	1	49.05	48.85	2	15,031	0.01%
2021/04/26	11	48.85	4	48.89	48.80	7	15,380	0.05%
2021/04/23	0	0.00	2	47.65	48.00	-2	15,402	-0.01%
2021/04/22	20	49.98	10	49.45	47.30	10	15,496	0.06%
2021/04/21	21	49.45	12	49.29	49.70	9	15,210	0.06%
2021/04/20	5	47.44	35	47.44	47.50	-30	14,944	-0.20%
2021/04/19	15	46.32	19	46.64	46.70	-4	15,115	-0.03%
2021/04/16	1	46.65	8	46.41	46.65	-7	15,137	-0.05%
2021/04/15	3	44.97	1	45.20	45.25	2	15,095	0.01%
2021/04/14	19	45.43	6	45.71	44.75	13	15,118	0.09%
2021/04/13	14	46.54	8	46.69	45.70	6	15,079	0.04%
2021/04/12	4	47.23	1	47.50	46.90	3	14,988	0.02%
2021/04/09	40	47.20	31	47.40	46.85	9	14,866	0.06%
2021/04/08	29	46.29	32	46.62	47.50	-3	14,645	-0.02%
2021/04/07	9	45.49	9	45.55	45.30	0	14,326	0.00%
2021/04/06	2	45.00	17	45.25	45.30	-15	14,332	-0.10%
2021/04/01	2	44.38	1	44.30	44.20	1	14,267	0.01%
2021/03/31	16	45.76	23	45.75	44.25	-7	14,237	-0.05%
2021/03/30	20	44.56	26	44.71	44.90	-6	13,925	-0.04%
2021/03/29	42	44.66	26	44.38	44.15	16	13,837	0.12%
2021/03/26	19	44.19	26	44.28	44.65	-7	13,744	-0.05%
2021/03/25	21	42.88	25	43.12	43.30	-4	13,609	-0.03%
2021/03/24	17	43.97	16.5	43.55	43.05	0.5	13,697	0.00%
2021/03/23	39.1	44.12	45.1	44.35	44.10	-6	13,653	-0.04%
2021/03/22	13.4	42.88	9	43.19	42.95	4.4	13,468	0.03%
2021/03/19	56	43.28	52	43.65	43.50	4	13,552	0.03%
2021/03/18	69	42.54	90	42.88	43.75	-21	13,281	-0.16%
2021/03/17	49.1	40.52	69	40.28	40.65	-19.9	12,769	-0.16%
2021/03/16	19	38.51	3	38.07	38.60	16	11,893	0.13%
2021/03/15	32	38.23	35	38.13	38.20	-3	11,979	-0.03%
2021/03/12	10	36.88	11	37.25	37.40	-1	11,844	-0.01%
2021/03/11	35	36.64	43	36.59	36.80	-8	12,524	-0.06%
2021/03/09	12	36.52	0	0.00	36.65	12	13,568	0.09%
2021/03/08	3	36.73	9.2	36.92	36.70	-6.2	13,606	-0.05%
2021/03/05	9	37.17	0	0.00	37.10	9	13,632	0.07%
2021/03/04	4	37.68	5	38.17	37.35	-1	13,696	-0.01%
2021/03/03	5	37.09	1	37.50	37.75	4	13,544	0.03%
2021/03/02	2	37.83	6	38.58	37.30	-4	13,437	-0.03%
2021/02/26	17	37.42	11	37.79	37.70	6	13,320	0.05%
2021/02/25	20.2	37.80	32	37.85	38.95	-11.8	13,274	-0.09%
2021/02/24	27	37.27	35	37.08	37.00	-8	13,110	-0.06%
2021/02/23	17	36.52	2	36.45	36.50	15	12,989	0.12%
2021/02/22	16	37.48	6	37.88	37.25	10	12,899	0.08%
2021/02/19	9	36.98	20	37.06	37.35	-11	12,757	-0.09%
2021/02/18	1	35.75	21	36.16	36.45	-20	12,566	-0.16%
2021/02/17	19	35.63	0	0.00	35.25	19	12,409	0.15%
2021/02/05	22	34.24	20	34.70	34.35	2	12,224	0.02%
2021/02/04	0	0.00	1	34.05	34.00	-1	12,219	-0.01%
2021/02/02	9	34.81	9	34.99	34.70	0	12,344	0.00%
2021/02/01	2	33.43	3	33.57	33.65	-1	12,206	-0.01%
2021/01/29	6	33.77	1	34.10	33.65	5	12,151	0.04%
2021/01/28	4	34.50	0	0.00	34.50	4	12,056	0.03%
2021/01/27	6	35.38	3	35.92	35.25	3	11,987	0.03%
2021/01/26	14	35.48	12	35.01	35.00	2	11,917	0.02%
2021/01/25	19	36.32	8	36.38	36.30	11	11,730	0.09%
2021/01/22	5	37.09	23.7	37.20	37.25	-18.7	11,588	-0.16%
2021/01/21	19	36.71	64.1	36.89	37.10	-45.1	11,389	-0.40%
2021/01/20	28.1	36.21	10	35.93	35.70	18.1	11,107	0.16%
2021/01/19	25	37.47	33	37.38	37.05	-8	10,777	-0.07%
2021/01/18	24	36.11	30	36.34	36.35	-6	10,311	-0.06%
2021/01/15	41	36.16	40	36.68	35.55	1	10,167	0.01%
2021/01/14	11	36.22	0	0.00	36.30	11	9,987	0.11%
2021/01/13	2	36.25	251.5	36.06	36.40	-249.5	9,871	-2.53%	大賣/鉅額交易
2021/01/12	31	35.85	7	36.82	35.80	24	9,708	0.25%
2021/01/11	5	35.48	2	35.70	35.65	3	9,181	0.03%
2021/01/08	2	35.48	2	34.90	35.10	0	9,041	0.00%
2021/01/07	0	0.00	2	35.25	35.25	-2	8,917	-0.02%
2021/01/06	4	35.05	2	35.03	34.45	2	8,790	0.02%
2021/01/05	0	0.00	11	34.40	34.85	-11	8,607	-0.13%
2021/01/04	6	34.43	1	34.45	34.70	5	8,560	0.06%
2020/12/30	3	34.65	1	34.70	34.70	2	8,473	0.02%
2020/12/29	2	35.10	16	34.97	35.00	-14	8,439	-0.17%
2020/12/28	0	0.00	1	34.40	34.50	-1	8,260	-0.01%
2020/12/25	3	34.35	1	34.55	34.40	2	8,197	0.02%
2020/12/24	0	0.00	24	33.62	34.05	-24	8,103	-0.30%
2020/12/23	6	33.53	0	0.00	33.50	6	8,069	0.07%
2020/12/22	4	33.78	4	34.48	33.50	0	8,055	0.00%
2020/12/21	3	33.97	0	0.00	34.35	3	7,954	0.04%
2020/12/18	13	34.61	0	0.00	34.70	13	7,861	0.17%
2020/12/17	1	34.70	5	34.15	34.95	-4	7,605	-0.05%
2020/12/16	12	35.04	2	35.50	34.55	10	7,451	0.13%
2020/12/15	4	35.24	7	35.19	34.65	-3	7,247	-0.04%
2020/12/14	11	37.22	12	36.69	36.60	-1	6,932	-0.01%
2020/12/11	57	36.95	9	37.07	37.15	48	6,728	0.71%
2020/12/10	2	36.83	19	36.70	36.75	-17	6,262	-0.27%
2020/12/09	22	36.61	12.1	36.83	37.05	9.9	6,067	0.16%
2020/12/08	16	35.51	23	35.85	36.25	-7	5,772	-0.12%
2020/12/07	42.1	36.94	27.3	36.68	36.50	14.8	5,536	0.27%
2020/12/04	269.3	34.84	37.1	34.91	35.70	232.2	4,719	4.92%	大買/鉅額交易
2020/12/03	12	33.29	29	33.22	33.20	-17	3,957	-0.43%
2020/12/02	2	32.45	5	32.32	32.30	-3	3,599	-0.08%
2020/12/01	2	32.13	2	31.98	32.00	0	3,505	0.00%
2020/11/30	2	31.70	2	31.95	31.85	0	3,431	0.00%
2020/11/27	1	31.30	11	31.36	31.25	-10	3,315	-0.30%
2020/11/26	1	31.40	1	31.50	31.50	0	3,295	0.00%
2020/11/25	2	31.28	0	0.00	31.20	2	3,292	0.06%
2020/11/24	12	32.56	17	31.89	31.65	-5	3,235	-0.15%
2020/11/23	1	31.65	7	31.82	31.95	-6	3,045	-0.20%
2020/11/20	9	30.04	8	30.45	30.20	1	2,843	0.04%
2020/11/19	0	0.00	11	30.60	30.35	-11	2,834	-0.39%
2020/11/18	0	0.00	16.1	30.47	30.45	-16.1	2,811	-0.57%
2020/11/16	0	0.00	5	30.10	30.00	-5	2,838	-0.18%
2020/11/13	5	29.10	0	0.00	29.50	5	2,841	0.18%
2020/11/12	0	0.00	5	29.60	29.30	-5	2,825	-0.18%
2020/11/11	10	29.95	236	29.90	30.00	-226	2,791	-8.10%	大賣/鉅額交易
2020/11/10	5	30.05	41	29.95	29.85	-36	2,697	-1.33%
2020/11/09	1	29.25	39	29.29	29.30	-38	2,667	-1.42%
2020/11/02	0	0.00	1	28.20	28.05	-1	2,762	-0.04%
2020/10/30	1	28.15	0	0.00	28.15	1	2,794	0.04%
2020/10/28	1	28.90	0	0.00	28.75	1	2,779	0.04%
2020/10/26	1	29.20	0	0.00	29.10	1	2,885	0.03%
2020/10/19	1	28.75	1	28.70	28.75	0	3,026	0.00%
2020/10/16	2	28.93	0	0.00	28.85	2	3,060	0.07%
2020/10/15	6	29.10	0	0.00	29.05	6	3,078	0.19%
2020/10/14	1	29.25	0	0.00	29.15	1	3,108	0.03%
2020/10/13	0	0.00	5	28.85	28.90	-5	3,134	-0.16%
2020/10/12	0	0.00	1	29.10	29.10	-1	3,197	-0.03%
2020/09/25	14	27.59	12	27.70	27.25	2	3,869	0.05%
2020/09/24	17.1	28.02	1	28.05	28.05	16.1	4,006	0.40%
2020/09/23	52	28.60	0	0.00	28.55	52	4,036	1.29%
2020/09/22	21	29.00	2	29.00	28.95	19	4,251	0.45%
2020/09/21	0	0.00	2	29.83	29.45	-2	4,412	-0.05%
2020/09/17	2	29.90	23	29.98	29.90	-21	4,521	-0.46%
2020/09/16	3	29.53	0	0.00	29.50	3	4,532	0.07%
2020/09/15	1	29.65	1	29.65	29.65	0	4,594	0.00%
2020/09/11	64	28.73	0	0.00	28.55	64	4,866	1.32%
2020/09/10	81	29.22	0	0.00	28.95	81	4,959	1.63%
2020/09/09	3	29.20	0	0.00	29.30	3	5,069	0.06%
2020/09/07	12	29.45	0	0.00	29.30	12	5,260	0.23%
2020/09/04	2	28.90	0	0.00	29.10	2	5,470	0.04%
2020/09/03	10	29.55	10	29.55	29.35	0	5,531	0.00%
2020/09/02	22	29.38	10	29.20	29.40	12	5,595	0.21%
2020/09/01	14	29.07	5	29.01	29.15	9	5,690	0.16%
2020/08/31	16	29.43	0	0.00	29.10	16	5,780	0.28%
2020/08/27	4	29.73	1	30.00	29.65	3	6,192	0.05%
2020/08/25	2	29.60	0	0.00	29.80	2	6,970	0.03%
2020/08/24	3	29.05	0	0.00	29.20	3	6,975	0.04%
2020/08/21	5	29.25	3	29.30	29.25	2	7,034	0.03%
2020/08/20	15	29.18	30	29.43	29.10	-15	7,055	-0.21%
2020/08/19	35	30.73	10	30.85	30.60	25	7,002	0.36%
2020/08/18	21	31.47	0	0.00	31.45	21	6,951	0.30%
2020/08/17	21	31.81	1	31.85	31.95	20	6,996	0.29%
2020/08/14	20	31.78	1	31.85	31.90	19	7,147	0.27%
2020/08/12	2	32.00	0	0.00	32.15	2	7,191	0.03%
2020/08/11	5	32.25	0	0.00	31.75	5	7,203	0.07%
2020/08/07	0	0.00	1	32.25	31.90	-1	7,338	-0.01%
2020/08/06	0	0.00	1	32.80	32.20	-1	7,384	-0.01%
2020/08/05	1	32.35	10	32.51	32.55	-9	7,428	-0.12%
2020/08/03	1	31.95	2	31.98	31.95	-1	7,742	-0.01%
2020/07/30	0	0.00	6	32.30	32.00	-6	8,114	-0.07%
2020/07/28	5	30.92	0	0.00	30.35	5	8,465	0.06%
2020/07/27	1	31.15	3	31.20	31.20	-2	8,491	-0.02%
2020/07/24	12	31.87	2	31.53	31.45	10	8,488	0.12%
2020/07/23	1	32.35	0	0.00	32.35	1	8,495	0.01%
2020/07/22	1	32.70	1	32.70	32.65	0	8,636	0.00%
2020/07/20	1	31.50	0	0.00	31.65	1	8,689	0.01%
2020/07/17	4	31.95	1	31.85	31.75	3	8,692	0.03%
2020/07/16	0	0.00	10	32.80	32.15	-10	8,729	-0.11%
2020/07/15	0	0.00	1	32.60	32.30	-1	8,733	-0.01%
2020/07/14	0	0.00	5	32.25	32.25	-5	8,813	-0.06%
2020/07/13	1	32.70	0	0.00	32.80	1	8,851	0.01%
2020/07/10	8	32.17	0	0.00	32.00	8	8,986	0.09%
2020/07/09	2	33.03	0	0.00	32.90	2	8,967	0.02%
2020/07/08	7	33.29	4	33.35	33.30	3	8,993	0.03%
2020/07/07	12	33.87	6	33.75	33.65	6	9,043	0.07%
2020/07/06	10	34.08	40	34.26	34.00	-30	9,022	-0.33%
2020/07/03	3	33.40	6	33.19	33.40	-3	8,798	-0.03%
2020/07/02	4	31.66	20	32.23	32.40	-16	8,730	-0.18%
2020/07/01	30	31.98	0	0.00	31.60	30	8,715	0.34%
2020/06/30	5	33.65	0	0.00	33.80	5	8,505	0.06%
2020/06/29	1	33.05	0	0.00	33.50	1	8,367	0.01%
2020/06/24	3	33.35	5.8	33.54	33.55	-2.8	8,360	-0.03%
2020/06/23	0	0.00	2	33.90	33.85	-2	8,358	-0.02%
2020/06/22	0	0.00	7	34.52	34.20	-7	8,367	-0.08%
2020/06/19	5	34.64	11	34.54	34.80	-6	8,473	-0.07%
2020/06/18	10	34.18	7	34.19	34.50	3	8,355	0.04%
2020/06/17	9	34.03	8	33.91	33.75	1	8,233	0.01%
2020/06/16	6	33.28	8	33.41	33.60	-2	8,204	-0.02%
2020/06/15	4	32.74	21	32.70	32.55	-17	8,277	-0.21%
2020/06/12	4	32.89	1	32.80	33.25	3	8,262	0.04%
2020/06/11	34	33.95	9	34.01	33.45	25	8,238	0.30%
2020/06/10	12	32.93	2	33.55	33.35	10	8,093	0.12%
2020/06/09	6	33.35	20	33.28	33.10	-14	8,205	-0.17%
2020/06/08	20	33.60	3	33.65	33.65	17	8,314	0.20%
2020/06/05	2	33.45	2	33.65	33.35	0	8,602	0.00%
2020/06/04	1	32.85	12	32.89	32.90	-11	8,829	-0.12%
2020/06/03	28	33.36	7	33.27	33.25	21	8,871	0.24%
2020/06/02	31	34.02	38	34.19	34.05	-7	8,641	-0.08%
2020/06/01	0	0.00	4	31.78	32.15	-4	8,011	-0.05%
2020/05/29	1	30.90	3	31.25	30.90	-2	7,960	-0.03%
2020/05/28	5	31.03	33	31.07	30.90	-28	7,960	-0.35%
2020/05/27	18	31.57	19	31.76	31.55	-1	7,943	-0.01%
2020/05/26	3	31.43	15	31.40	31.35	-12	7,928	-0.15%
2020/05/25	48	31.20	3	31.23	31.50	45	7,894	0.57%
2020/05/21	5	31.93	9.7	31.85	32.05	-4.7	7,858	-0.06%
2020/05/20	2	30.75	4	30.88	31.10	-2	7,707	-0.03%
2020/05/19	15	30.70	2	30.45	30.45	13	7,691	0.17%
2020/05/18	4	30.34	15	30.43	30.25	-11	7,642	-0.14%
2020/05/15	4	31.11	20	30.85	30.80	-16	7,614	-0.21%
2020/05/14	7	31.49	1	31.60	31.15	6	7,541	0.08%
2020/05/13	11	32.29	13	32.36	32.40	-2	7,448	-0.03%
2020/05/12	16	32.38	15	32.36	32.30	1	7,429	0.01%
2020/05/11	25	32.79	14	32.89	32.55	11	7,377	0.15%
2020/05/08	16	32.05	7	32.09	32.20	9	7,245	0.12%
2020/05/07	30	32.11	13	32.41	31.60	17	7,055	0.24%
2020/05/06	5	31.51	11	31.53	31.75	-6	6,778	-0.09%
2020/05/05	19	31.95	7	32.25	32.00	12	6,687	0.18%
2020/05/04	4	31.28	5	31.02	31.50	-1	6,462	-0.02%
2020/04/30	3	30.42	9	30.47	30.70	-6	6,301	-0.10%
2020/04/29	4	30.14	0	0.00	30.15	4	6,271	0.06%
2020/04/28	4	30.11	11	30.10	30.10	-7	6,275	-0.11%
2020/04/27	11	30.33	7	30.34	30.35	4	6,328	0.06%
2020/04/24	0	0.00	10	29.29	29.30	-10	6,208	-0.16%
2020/04/23	4	28.95	7	28.98	28.55	-3	6,138	-0.05%
2020/04/22	5	28.59	0	0.00	28.80	5	6,075	0.08%
2020/04/21	5	28.81	1	28.60	28.60	4	6,050	0.07%
2020/04/20	0	0.00	1	29.05	29.30	-1	5,994	-0.02%
2020/04/17	8	29.18	7	29.79	29.00	1	5,936	0.02%
2020/04/16	0	0.00	2	29.60	29.25	-2	5,879	-0.03%
2020/04/15	14	29.17	11	29.69	29.60	3	5,868	0.05%
2020/04/14	11	28.26	17	28.34	28.55	-6	5,710	-0.11%
2020/04/13	6	28.03	23	27.85	27.90	-17	5,703	-0.30%
2020/04/10	4.1	28.60	1	28.45	28.45	3.1	5,665	0.05%
2020/04/09	9	28.61	3	29.05	29.25	6	5,567	0.11%
2020/04/08	2	28.05	9	28.19	28.35	-7	5,455	-0.13%
2020/04/07	2	27.05	12	27.35	27.55	-10	5,460	-0.18%
2020/04/06	22	26.65	0	0.00	26.75	22	5,338	0.41%
2020/04/01	0	0.00	2	26.73	26.95	-2	5,322	-0.04%
2020/03/31	7	26.76	2	26.70	26.60	5	5,317	0.09%
2020/03/30	5	26.28	0	0.00	26.60	5	5,286	0.09%
2020/03/27	6	26.63	3	26.70	26.15	3	5,279	0.06%
2020/03/26	2	26.30	2	26.90	26.60	0	5,191	0.00%
2020/03/25	0.1	26.75	11	26.81	26.55	-10.9	5,159	-0.21%
2020/03/24	6	26.13	10	25.90	25.80	-4	5,009	-0.08%
2020/03/23	10	25.30	0	0.00	25.20	10	4,975	0.20%
2020/03/20	10	25.69	6	25.87	25.95	4	5,061	0.08%
2020/03/19	1	22.95	1	24.35	24.30	0	4,986	0.00%
2020/03/18	2	25.48	1	26.00	25.00	1	4,972	0.02%
2020/03/17	5	25.61	2	25.55	25.45	3	4,949	0.06%
2020/03/16	0	0.00	2	26.10	25.50	-2	4,935	-0.04%
2020/03/13	4	25.60	8	25.72	26.95	-4	4,851	-0.08%
2020/03/12	0	0.00	1	28.80	28.10	-1	4,697	-0.02%
2020/03/11	40	31.11	38	31.19	29.80	2	4,571	0.04%
2020/03/10	10	30.58	8.1	31.74	32.50	1.9	4,266	0.05%
2020/03/09	10	30.88	8	31.08	30.70	2	4,076	0.05%
2020/03/06	0	0.00	1	30.45	30.55	-1	3,927	-0.03%
2020/03/05	2	30.05	1	30.25	30.10	1	3,952	0.03%
2020/03/04	1.1	29.45	0	0.00	29.40	1.1	4,006	0.03%
2020/03/03	1	29.90	1	29.95	30.00	0	4,069	0.00%
2020/03/02	6	28.71	8	29.10	29.15	-2	4,070	-0.05%
2020/02/27	4	29.84	0	0.00	29.45	4	4,078	0.10%
2020/02/26	0	0.00	1	30.50	30.45	-1	4,107	-0.02%
2020/02/25	2	30.70	0	0.00	30.65	2	4,183	0.05%
2020/02/24	1	31.00	8	31.00	31.00	-7	4,323	-0.16%
2020/02/21	3	31.15	0	0.00	30.85	3	4,351	0.07%
2020/02/20	2	31.30	3	31.35	31.25	-1	4,427	-0.02%
2020/02/19	8	31.19	3	31.23	31.10	5	4,564	0.11%
2020/02/18	1	31.45	3	31.28	31.25	-2	4,850	-0.04%
2020/02/17	2	30.90	0	0.00	30.75	2	5,074	0.04%
2020/02/14	0	0.00	6	30.84	31.05	-6	5,331	-0.11%
2020/02/13	1	31.00	4	31.13	30.65	-3	5,861	-0.05%
2020/02/12	5	30.66	2	30.78	30.75	3	6,180	0.05%
2020/02/11	2	30.40	0	0.00	30.75	2	7,164	0.03%
2020/02/10	0	0.00	5	29.61	30.00	-5	7,657	-0.07%
2020/02/07	5	30.10	0	0.00	30.00	5	7,673	0.07%
2020/02/06	1	30.10	11	30.26	30.60	-10	7,685	-0.13%
2020/02/05	3	29.60	4	29.84	29.70	-1	7,674	-0.01%
2020/02/04	2	29.50	0	0.00	29.55	2	7,664	0.03%
2020/01/31	1	30.55	0	0.00	30.00	1	7,640	0.01%
2020/01/30	3	30.57	1	31.35	29.95	2	7,627	0.03%
2020/01/20	7	33.35	1	33.45	33.25	6	7,551	0.08%
2020/01/17	0	0.00	1	34.15	33.85	-1	7,551	-0.01%
2020/01/16	0	0.00	1	34.00	33.85	-1	7,616	-0.01%
2020/01/15	7	34.06	8	34.06	33.90	-1	7,683	-0.01%
2020/01/13	1	34.10	0	0.00	34.15	1	7,759	0.01%
2020/01/10	1	33.60	0	0.00	34.00	1	7,806	0.01%
2020/01/09	5	34.30	9	33.79	34.25	-4	7,821	-0.05%
2020/01/08	5	32.15	4	32.80	32.60	1	7,834	0.01%
2020/01/07	7	33.00	0	0.00	32.70	7	7,993	0.09%
2020/01/06	5	33.61	2	33.65	33.40	3	8,007	0.04%
2020/01/03	3	34.37	0	0.00	34.20	3	8,018	0.04%
2019/12/31	8	34.43	2	35.28	34.25	6	8,043	0.07%
2019/12/30	0	0.00	2	35.10	35.10	-2	7,973	-0.03%
2019/12/27	2	35.30	6	34.81	35.30	-4	7,972	-0.05%
2019/12/26	2	34.35	5	34.53	34.40	-3	7,974	-0.04%
2019/12/25	2	34.65	0	0.00	34.75	2	8,056	0.02%
2019/12/24	24	34.74	8	35.00	34.60	16	8,197	0.20%
2019/12/23	0	0.00	1	35.30	35.20	-1	8,229	-0.01%
2019/12/20	5	35.61	0	0.00	35.20	5	8,280	0.06%
2019/12/19	0	0.00	8	35.80	35.55	-8	8,291	-0.10%
2019/12/18	3	35.92	3	35.90	35.90	0	8,293	0.00%
2019/12/17	19	36.10	17	36.42	36.25	2	8,288	0.02%
2019/12/16	5	35.35	15	35.65	35.55	-10	8,217	-0.12%
2019/12/13	10	35.41	22	35.80	35.30	-12	8,241	-0.15%
2019/12/11	7	35.54	18	35.63	35.45	-11	8,152	-0.13%
2019/12/10	13	35.16	10	35.30	35.15	3	8,208	0.04%
2019/12/09	0	0.00	23	35.26	35.15	-23	8,308	-0.28%
2019/12/06	9	34.86	13	35.26	34.85	-4	8,344	-0.05%
2019/12/05	18	34.90	7	35.16	35.20	11	8,441	0.13%
2019/12/04	29	34.96	16	34.71	35.05	13	8,507	0.15%
2019/12/03	0	0.00	8	34.65	34.20	-8	8,557	-0.09%
2019/12/02	7	33.98	0	0.00	34.00	7	8,711	0.08%
2019/11/29	22	34.55	9	34.52	34.25	13	8,695	0.15%
2019/11/28	8	35.30	0	0.00	35.20	8	8,632	0.09%
2019/11/25	2	35.45	11	35.79	35.65	-9	8,679	-0.10%
2019/11/22	10	35.35	27	35.54	35.15	-17	8,752	-0.19%
2019/11/21	24	35.68	16	36.01	36.00	8	8,769	0.09%
2019/11/20	15	36.58	0	0.00	36.95	15	8,683	0.17%
2019/11/19	2	36.85	15	36.85	37.10	-13	8,699	-0.15%
2019/11/18	3	36.58	6	36.75	36.75	-3	8,677	-0.03%
2019/11/15	32	37.35	8	38.05	36.25	24	8,639	0.28%
2019/11/14	8	36.55	32	36.49	36.70	-24	8,431	-0.28%
2019/11/13	14.3	37.90	21	38.17	37.80	-6.7	8,297	-0.08%
2019/11/12	43	37.35	18.5	37.78	38.00	24.5	8,142	0.30%
2019/11/11	14	35.85	14	36.27	35.95	0	7,823	0.00%
2019/11/08	27	34.56	23	35.40	35.80	4	7,792	0.05%
2019/11/07	56	32.47	56.2	32.68	33.40	-0.2	7,242	0.00%
2019/11/06	0	0.00	2	30.70	30.40	-2	6,951	-0.03%
2019/11/05	0	0.00	8	30.78	30.50	-8	7,313	-0.11%
2019/11/04	0	0.00	7	30.72	30.80	-7	7,415	-0.09%
2019/11/01	2	30.30	0	0.00	30.55	2	7,566	0.03%
2019/10/30	4	30.65	0	0.00	30.65	4	7,713	0.05%
2019/10/25	5	31.20	0	0.00	31.20	5	8,022	0.06%
2019/10/24	2	31.40	0	0.00	31.70	2	8,071	0.02%
2019/10/23	1	31.00	1	31.20	31.45	0	8,127	0.00%
2019/10/22	0	0.00	1	30.80	30.75	-1	8,168	-0.01%
2019/10/21	2	31.00	0	0.00	31.00	2	8,206	0.02%
2019/10/18	0	0.00	0.1	31.35	31.75	-0.1	8,207	0.00%
2019/10/16	1	30.60	4.1	30.48	30.80	-3.1	8,214	-0.04%
2019/10/15	7	30.61	7	30.90	30.65	0	8,252	0.00%
2019/10/14	1	32.20	5	32.20	31.90	-4	8,173	-0.05%
2019/10/08	0	0.00	1	32.45	32.70	-1	8,159	-0.01%
2019/10/07	5	32.20	0	0.00	32.40	5	8,202	0.06%
2019/10/04	0	0.00	1	32.60	32.30	-1	8,180	-0.01%
2019/10/03	0	0.00	10	32.65	32.45	-10	8,173	-0.12%
2019/10/02	3	33.15	3	33.08	32.95	0	8,198	0.00%
2019/10/01	2	32.63	4	32.61	32.95	-2	8,163	-0.02%
2019/09/27	2	32.00	1	33.70	31.55	1	8,072	0.01%
2019/09/26	2	33.60	0	0.00	33.45	2	7,933	0.03%
2019/09/25	0	0.00	1	33.30	33.20	-1	7,902	-0.01%
2019/09/24	1	32.95	0	0.00	33.20	1	7,911	0.01%
2019/09/20	0	0.00	5	33.28	33.40	-5	7,900	-0.06%
2019/09/19	2	32.95	2	32.90	33.10	0	7,870	0.00%
2019/09/18	2	33.55	0	0.00	33.30	2	7,826	0.03%
2019/09/16	3	33.80	0	0.00	33.40	3	7,735	0.04%
2019/09/12	5	33.75	6.1	33.66	34.00	-1.1	7,669	-0.01%
2019/09/11	0	0.00	5	33.35	33.45	-5	7,566	-0.07%
2019/09/10	5	32.40	3	32.35	32.50	2	7,436	0.03%
2019/09/09	2	33.45	2	33.50	32.65	0	7,367	0.00%
2019/09/06	11	32.59	8.1	32.80	32.90	2.9	7,200	0.04%
2019/09/05	0	0.00	4	32.45	32.50	-4	7,044	-0.06%
2019/09/04	4	32.15	4.3	31.83	32.15	-0.3	6,853	0.00%
2019/09/03	0	0.00	1	31.25	31.20	-1	6,666	-0.02%
2019/09/02	2	31.15	6.2	31.15	31.20	-4.2	6,637	-0.06%
2019/08/30	2	31.05	1	30.95	30.80	1	6,613	0.02%
2019/08/29	1	30.25	1.2	30.43	30.70	-0.2	6,570	0.00%
2019/08/28	1	30.25	2	30.33	30.10	-1	6,521	-0.02%
2019/08/27	2	30.78	4	31.05	30.70	-2	6,492	-0.03%
2019/08/26	3	29.65	0.1	30.10	30.25	2.9	6,376	0.05%
2019/08/23	2	30.33	1	30.20	30.00	1	6,289	0.02%
2019/08/22	0	0.00	2	30.70	30.55	-2	6,232	-0.03%
2019/08/21	5	30.79	8	30.72	30.55	-3	6,268	-0.05%
2019/08/20	0	0.00	1	30.70	30.60	-1	6,373	-0.02%
2019/08/19	3	30.00	6	30.02	30.15	-3	6,273	-0.05%
2019/08/16	11	29.86	6	29.95	29.60	5	6,315	0.08%
2019/08/15	4	29.00	17	29.30	29.40	-13	6,208	-0.21%
2019/08/14	3	30.08	14	29.86	29.10	-11	6,132	-0.18%
2019/08/13	21	30.35	20	30.27	29.60	1	6,004	0.02%
2019/08/12	42	30.55	39	30.74	31.50	3	5,745	0.05%
2019/08/08	6	28.58	8	28.40	28.95	-2	5,320	-0.04%
2019/08/07	10	27.73	13	28.57	27.70	-3	5,099	-0.06%
2019/08/06	3	28.20	7	28.28	28.25	-4	4,788	-0.08%
2019/08/05	5	28.45	4.5	28.44	28.45	0.5	4,690	0.01%
2019/08/02	1	28.20	0	0.00	27.80	1	4,576	0.02%
2019/08/01	0	0.00	2	28.63	28.80	-2	4,498	-0.04%
2019/07/31	1	28.95	1.1	28.55	28.65	-0.1	4,485	0.00%
2019/07/30	0	0.00	10	28.15	28.20	-10	4,404	-0.23%
2019/07/29	4	28.54	3	28.67	28.65	1	4,356	0.02%
2019/07/26	3	28.15	1.8	28.19	28.20	1.2	4,290	0.03%
2019/07/25	3	27.95	7.1	27.88	28.05	-4.1	4,201	-0.10%
2019/07/24	10	27.55	14.2	27.53	27.55	-4.2	4,103	-0.10%
2019/07/23	0	0.00	2	26.90	26.95	-2	4,053	-0.05%
2019/07/22	1	26.35	7	26.31	26.65	-6	3,997	-0.15%
2019/07/19	1	26.30	7	26.26	26.05	-6	3,961	-0.15%
2019/07/18	11	25.99	4	26.10	26.10	7	3,956	0.18%
2019/07/17	4	26.09	6	26.29	25.90	-2	3,955	-0.05%
2019/07/16	0	0.00	32	25.81	25.70	-32	3,920	-0.82%
2019/07/15	3	25.20	0	0.00	25.25	3	3,895	0.08%
2019/07/12	4	25.34	0	0.00	25.30	4	3,958	0.10%
2019/07/11	10	25.30	4	25.49	25.55	6	3,970	0.15%
2019/07/10	0	0.00	3.7	24.89	25.00	-3.7	3,965	-0.09%
2019/07/09	0	0.00	1	25.05	24.85	-1	4,023	-0.02%
2019/07/02	2	24.25	3	24.65	24.70	-1	5,103	-0.02%
2019/07/01	0	0.00	5	24.44	24.50	-5	5,257	-0.10%
2019/06/28	3.1	23.88	0	0.00	23.85	3.1	5,282	0.06%
2019/06/27	0	0.00	21	24.32	24.30	-21	5,388	-0.39%
2019/06/26	2	23.98	0	0.00	23.90	2	5,414	0.04%
2019/06/25	2	23.90	0	0.00	23.85	2	5,463	0.04%
2019/06/21	0	0.00	3	24.32	24.30	-3	5,719	-0.05%
2019/06/20	2	24.25	2	24.20	24.15	0	5,828	0.00%
2019/06/19	2	23.75	2	23.95	23.95	0	6,047	0.00%
2019/06/17	0.3	23.50	0	0.00	23.45	0.3	6,867	0.00%
2019/06/12	3	23.65	0	0.00	23.75	3	7,272	0.04%
2019/06/11	0	0.00	1	23.80	23.70	-1	7,374	-0.01%
2019/06/10	3	23.50	3	23.70	23.65	0	7,424	0.00%
2019/06/06	6	23.66	0	0.00	23.35	6	7,564	0.08%
2019/06/05	0	0.00	0.1	24.35	24.35	-0.1	7,642	0.00%
2019/06/04	0	0.00	3	23.75	23.80	-3	8,110	-0.04%
2019/05/31	1	22.95	4.1	23.13	23.30	-3.1	8,267	-0.04%
2019/05/29	1	22.35	0	0.00	22.35	1	8,489	0.01%
2019/05/28	1.2	22.54	0	0.00	22.80	1.2	8,484	0.01%
2019/05/27	6	22.58	4	22.34	22.35	2	8,381	0.02%
2019/05/24	4	23.64	0	0.00	23.50	4	8,241	0.05%
2019/05/23	10	23.63	1	23.50	23.40	9	8,245	0.11%
2019/05/21	1	24.15	0	0.00	24.15	1	8,123	0.01%
2019/05/20	37	24.65	1	24.50	24.20	36	8,099	0.44%
2019/05/17	21	24.95	6	25.95	24.90	15	8,034	0.19%
2019/05/16	1	26.10	0	0.00	26.10	1	7,976	0.01%
2019/05/15	2	26.10	5.6	26.25	26.40	-3.6	7,973	-0.04%
2019/05/14	1	24.65	13	25.18	26.00	-12	8,024	-0.15%
2019/05/13	0.2	25.35	0	0.00	25.20	0.2	7,985	0.00%
2019/05/10	2	26.03	0	0.00	25.95	2	7,966	0.03%
2019/05/09	0.2	26.05	3	26.12	25.95	-2.8	7,945	-0.04%
2019/05/08	24.1	26.57	0	0.00	26.45	24.1	7,903	0.30%
2019/05/07	0	0.00	7	26.79	26.95	-7	7,867	-0.09%
2019/05/06	10	26.32	2	26.70	26.20	8	7,826	0.10%
2019/05/02	0	0.00	2	26.80	27.10	-2	7,744	-0.03%
2019/04/30	1	26.45	0	0.00	26.90	1	7,734	0.01%
2019/04/29	1	26.50	0	0.00	26.70	1	7,722	0.01%
2019/04/25	2	27.05	0	0.00	27.15	2	7,644	0.03%
2019/04/23	3	27.07	0	0.00	27.35	3	7,597	0.04%
2019/04/22	2	27.10	0	0.00	27.10	2	7,548	0.03%
2019/04/18	1.5	27.04	1	27.15	26.70	0.5	7,487	0.01%
2019/04/17	1	27.35	1	27.30	27.40	0	7,426	0.00%
2019/04/16	1	27.60	0	0.00	27.60	1	7,380	0.01%
2019/04/15	7	27.34	1	27.65	27.75	6	7,365	0.08%
2019/04/12	0	0.00	6	27.90	27.45	-6	7,359	-0.08%
2019/04/11	2	29.50	6	28.73	28.30	-4	7,239	-0.06%
2019/04/10	4	28.95	2.9	28.98	29.20	1.1	7,017	0.02%
2019/04/09	9	28.84	26	28.67	29.05	-17	6,887	-0.25%
2019/04/08	46	28.37	140	28.03	27.90	-94	6,616	-1.42%	大賣/
2019/04/03	16	27.22	2	27.35	27.20	14	6,382	0.22%
2019/04/02	2	26.90	5	26.86	26.70	-3	6,251	-0.05%
2019/04/01	12	26.95	0	0.00	26.90	12	6,185	0.19%
2019/03/29	0	0.00	3	26.25	26.20	-3	6,052	-0.05%
2019/03/28	7	26.18	8	26.39	26.10	-1	6,048	-0.02%
2019/03/27	0	0.00	2	26.25	26.45	-2	6,038	-0.03%
2019/03/26	10.1	26.77	5	27.03	26.60	5.1	6,024	0.08%
2019/03/25	59	27.09	81	27.08	26.95	-22	5,894	-0.37%
2019/03/22	4.2	27.05	20	27.09	26.95	-15.8	5,890	-0.27%
2019/03/21	14	27.10	18	27.06	26.95	-4	5,757	-0.07%
2019/03/20	11	26.06	34	26.14	26.45	-23	5,487	-0.42%
2019/03/19	6	25.03	140.1	25.24	25.20	-134.1	5,169	-2.59%	大賣/鉅額交易
2019/03/18	0	0.00	2	24.50	24.50	-2	4,987	-0.04%
2019/03/15	5	24.27	5.3	24.42	24.30	-0.3	4,960	-0.01%
2019/03/14	135.2	24.08	3	23.98	23.90	132.2	4,976	2.66%	大買/鉅額交易
2019/03/13	5	24.25	0	0.00	24.10	5	4,987	0.10%
2019/03/12	4	24.60	0.7	24.30	24.20	3.3	5,001	0.07%
2019/03/11	1.1	24.33	0	0.00	24.55	1.1	4,931	0.02%
2019/03/08	46.2	24.63	1	24.70	24.60	45.2	5,016	0.90%
2019/03/07	1	26.30	5	26.59	26.70	-4	4,585	-0.09%
2019/03/06	0	0.00	12	26.41	25.90	-12	4,513	-0.27%
2019/03/05	9	26.20	3.8	26.34	25.95	5.2	4,473	0.12%
2019/03/04	4	25.99	3	25.98	26.15	1	4,406	0.02%
2019/02/26	2	25.78	2	25.83	25.50	0	4,380	0.00%
2019/02/25	1.3	25.32	0	0.00	25.65	1.3	4,400	0.03%
2019/02/21	0	0.00	1	25.35	25.05	-1	4,667	-0.02%
2019/02/20	0	0.00	1	25.80	25.40	-1	4,740	-0.02%
2019/02/14	7	25.51	3	25.80	25.50	4	5,080	0.08%
2019/02/13	9	25.72	5	25.86	25.70	4	5,207	0.08%
2019/01/30	0.2	24.70	2	24.83	24.65	-1.8	5,464	-0.03%
2019/01/28	4	25.36	0	0.00	25.50	4	5,683	0.07%
2019/01/25	0	0.00	1	25.55	25.50	-1	5,897	-0.02%
2019/01/24	0	0.00	2	25.30	25.10	-2	6,015	-0.03%
2019/01/23	1	24.95	0	0.00	24.95	1	6,037	0.02%
2019/01/16	0	0.00	4	24.98	24.80	-4	6,763	-0.06%
2019/01/15	2	24.50	0	0.00	24.55	2	6,861	0.03%
2019/01/10	11	24.14	11	24.15	24.05	0	7,215	0.00%
2019/01/08	1	24.65	8	24.49	24.85	-7	7,352	-0.10%
2019/01/07	8.2	24.75	0	0.00	24.60	8.2	7,500	0.11%
2019/01/04	2	24.83	0	0.00	25.20	2	7,669	0.03%
2019/01/03	90	26.00	0	0.00	25.85	90	7,769	1.16%
2019/01/02	0	0.00	31	26.30	26.30	-31	7,808	-0.40%
2018/12/28	0	0.00	5	26.01	26.10	-5	7,853	-0.06%
2018/12/27	0	0.00	2	25.50	25.50	-2	7,899	-0.03%
2018/12/26	36.2	25.61	0	0.00	25.10	36.2	8,017	0.45%
2018/12/24	0	0.00	2	26.00	25.95	-2	8,384	-0.02%
2018/12/21	1	25.50	0	0.00	26.25	1	8,660	0.01%
2018/12/20	1	25.65	0	0.00	25.70	1	8,950	0.01%
2018/12/19	0	0.00	2	26.43	26.30	-2	9,065	-0.02%
2018/12/18	7.2	26.57	2	26.78	26.10	5.2	9,068	0.06%
2018/12/17	13	26.75	1.3	26.30	26.30	11.7	9,002	0.13%
2018/12/14	9.1	27.09	0	0.00	27.05	9.1	8,877	0.10%
2018/12/12	6	28.58	12.1	28.56	28.30	-6.1	8,790	-0.07%
2018/12/11	0	0.00	5	27.97	27.75	-5	8,667	-0.06%
2018/12/10	0	0.00	0	27.35	27.50	0	8,747	0.00%
2018/12/07	1	27.30	1	28.20	27.30	0	8,732	0.00%
2018/12/06	4	26.94	0	0.00	27.60	4	8,638	0.05%
2018/12/04	4	27.65	4.3	28.33	28.20	-0.3	8,440	0.00%
2018/12/03	12	28.06	101	28.49	28.05	-89	8,336	-1.07%	大賣/
2018/11/30	0	0.00	10	27.25	27.30	-10	8,115	-0.12%
2018/11/29	2	27.00	34	27.12	26.70	-32	8,013	-0.40%
2018/11/28	1	26.85	0	0.00	26.65	1	7,944	0.01%
2018/11/27	0.5	26.70	6	26.53	26.85	-5.5	7,892	-0.07%
2018/11/26	2	26.00	6	25.75	25.80	-4	7,782	-0.05%
2018/11/23	1.4	25.70	2	25.85	25.70	-0.6	7,765	-0.01%
2018/11/22	10	26.59	7.1	26.59	26.20	2.9	7,691	0.04%
2018/11/21	1	26.35	1.5	26.82	27.00	-0.5	7,645	-0.01%
2018/11/20	33	26.95	33	27.11	26.55	0	7,541	0.00%
2018/11/19	0.5	26.60	10.7	26.67	26.75	-10.2	7,343	-0.14%
2018/11/16	35.8	26.44	21	25.71	26.20	14.8	7,267	0.20%
2018/11/15	3	26.68	3	26.83	26.90	0	7,149	0.00%
2018/11/14	3	27.25	4	26.70	26.70	-1	7,168	-0.01%
2018/11/13	43	27.04	51	27.18	27.20	-8	7,135	-0.11%
2018/11/12	12.2	26.96	15	26.63	26.80	-2.8	7,010	-0.04%
2018/11/09	3.5	25.93	5	26.14	26.15	-1.5	6,859	-0.02%
2018/11/08	12	26.38	21.4	26.06	25.80	-9.4	6,755	-0.14%
2018/11/07	1	25.15	7	25.21	25.40	-6	6,632	-0.09%
2018/11/06	4.2	25.49	9	25.33	25.25	-4.8	6,595	-0.07%
2018/11/05	1	25.10	7	24.74	25.10	-6	6,425	-0.09%
2018/11/02	5	24.70	6	24.25	24.60	-1	6,305	-0.02%
2018/11/01	4.3	22.19	3.1	23.00	23.45	1.2	6,071	0.02%
2018/10/31	4.3	21.02	3	20.45	21.35	1.3	5,914	0.02%
2018/10/30	1.3	20.48	5	20.73	20.20	-3.7	5,841	-0.06%
2018/10/29	1.4	22.82	2	22.80	22.35	-0.6	5,637	-0.01%
2018/10/26	14.7	23.57	9	23.26	23.35	5.7	5,586	0.10%
2018/10/17	7.2	23.51	23	23.55	23.50	-15.8	5,384	-0.29%
2018/10/16	5	23.29	0	0.00	22.85	5	5,212	0.10%
2018/10/15	2	23.65	22	23.81	23.60	-20	5,116	-0.39%
2018/10/12	14	23.14	60.1	23.09	23.50	-46.1	5,047	-0.91%
2018/10/11	0	0.00	2	21.88	22.50	-2	4,911	-0.04%
2018/10/09	1	23.60	10	23.39	23.60	-9	4,725	-0.19%
2018/10/08	2.2	23.07	2	23.18	23.25	0.2	4,622	0.00%
2018/10/05	4	22.92	9	22.68	22.60	-5	4,572	-0.11%
2018/10/04	2	24.10	3	24.38	24.10	-1	4,445	-0.02%
2018/10/03	0	0.00	23	24.29	24.25	-23	4,271	-0.54%
2018/10/02	2	24.03	5	24.26	23.65	-3	4,050	-0.07%
2018/10/01	1	23.70	13	23.78	23.80	-12	3,895	-0.31%
2018/09/28	1	23.60	2	23.60	23.65	-1	3,853	-0.03%
2018/09/27	0	0.00	5.1	23.30	23.50	-5.1	3,837	-0.13%
2018/09/26	1	23.70	7	24.06	23.45	-6	3,783	-0.16%
2018/09/25	0.2	23.90	4	23.94	23.90	-3.8	3,659	-0.10%
2018/09/21	1	23.30	13	23.29	23.40	-12	3,469	-0.35%
2018/09/20	1	23.20	1	23.00	22.85	0	3,252	0.00%
2018/09/19	3	22.92	3	22.80	22.85	0	3,122	0.00%
2018/09/18	20	22.73	28	22.71	22.60	-8	3,030	-0.26%
2018/09/17	1	21.30	8.1	21.44	21.90	-7.1	2,783	-0.26%
2018/09/14	0	0.00	6	20.38	20.35	-6	2,841	-0.21%
2018/09/13	2	20.03	0	0.00	20.05	2	3,146	0.06%
2018/09/12	0.1	20.20	3	20.33	20.00	-2.9	3,180	-0.09%
2018/09/11	1.2	20.30	0	0.00	20.40	1.2	3,205	0.04%
2018/09/10	2	20.45	8	20.14	20.15	-6	3,271	-0.18%
2018/09/07	6	21.13	2	21.10	20.85	4	3,315	0.12%
2018/09/06	3	21.68	9	21.86	21.60	-6	3,284	-0.18%
2018/08/31	3	21.10	0	0.00	21.05	3	3,319	0.09%
2018/08/29	0	0.00	3	21.18	21.15	-3	3,491	-0.09%
2018/08/28	0	0.00	3	21.20	21.15	-3	3,630	-0.08%
2018/08/27	3	21.20	0	0.00	21.15	3	3,661	0.08%
2018/08/24	1	21.05	0	0.00	21.15	1	3,678	0.03%
2018/08/23	1.2	21.11	10	21.20	21.15	-8.8	3,747	-0.23%
2018/08/22	3	21.25	1	21.10	21.20	2	3,816	0.05%
2018/08/16	3	21.20	5	21.30	21.25	-2	4,048	-0.05%
2018/08/15	1.1	21.51	0	0.00	21.40	1.1	4,052	0.03%
2018/08/14	7.1	22.01	0	0.00	21.85	7.1	4,217	0.17%
2018/08/13	7	22.29	0	0.00	21.75	7	4,299	0.16%
2018/08/10	1.2	22.70	0	0.00	22.60	1.2	4,250	0.03%
2018/08/08	0	0.00	5	23.35	23.25	-5	4,258	-0.12%
2018/08/07	0	0.00	12	23.28	23.25	-12	4,288	-0.28%
2018/08/06	0	0.00	20	22.99	23.00	-20	4,307	-0.46%
2018/08/03	0	0.00	2	22.75	22.70	-2	4,332	-0.05%
2018/08/02	0	0.00	1	22.35	22.15	-1	4,343	-0.02%
2018/08/01	1	22.50	0	0.00	22.35	1	4,552	0.02%
2018/07/30	1	22.55	0	0.00	22.30	1	4,792	0.02%
2018/07/27	0	0.00	15	22.40	22.40	-15	4,818	-0.31%
2018/07/24	2	22.18	0	0.00	22.30	2	4,953	0.04%
2018/07/23	0.2	22.15	3	22.15	22.10	-2.8	4,981	-0.06%
2018/07/20	12	22.88	0	0.00	22.45	12	5,025	0.24%
2018/07/19	0	0.00	11	22.82	22.75	-11	5,139	-0.21%
2018/07/18	1	22.40	0	0.00	22.40	1	5,194	0.02%
2018/07/17	4	22.44	2	22.50	22.40	2	5,236	0.04%
2018/07/16	1	22.40	0	0.00	22.40	1	5,306	0.02%
2018/07/12	0	0.00	3	22.57	22.35	-3	5,446	-0.06%
2018/07/10	1	21.85	1	21.85	21.75	0	5,486	0.00%
2018/07/09	1	21.75	1	21.80	21.65	0	5,525	0.00%
2018/07/06	6.2	21.22	1	21.00	21.30	5.2	5,541	0.09%
2018/07/05	3	21.75	1	21.40	21.30	2	5,561	0.04%
2018/07/04	1	22.60	0	0.00	22.15	1	5,542	0.02%
2018/07/03	1	23.10	1	22.85	22.55	0	5,535	0.00%
2018/07/02	1	23.20	0	0.00	23.10	1	5,542	0.02%
2018/06/29	0	0.00	1	23.55	23.05	-1	5,572	-0.02%
2018/06/28	6	23.30	10	23.10	23.05	-4	5,562	-0.07%
2018/06/27	5	23.35	2	23.63	23.30	3	5,630	0.05%
2018/06/26	2	23.25	17	23.32	23.55	-15	5,699	-0.26%
2018/06/25	9	24.16	6	24.33	23.55	3	5,702	0.05%
2018/06/22	2	23.90	16	24.33	24.80	-14	5,558	-0.25%
2018/06/21	2	22.08	4	22.34	23.00	-2	5,293	-0.04%
2018/06/20	0.2	22.30	1	22.30	22.15	-0.8	5,330	-0.01%
2018/06/19	2	22.60	0	0.00	22.85	2	5,356	0.04%
2018/06/15	7	23.11	8	23.01	23.20	-1	5,359	-0.02%
2018/06/14	0	0.00	3	22.73	22.60	-3	5,320	-0.06%
2018/06/13	0	0.00	1.5	23.07	22.95	-1.5	5,431	-0.03%
2018/06/12	5	23.34	12	23.24	23.00	-7	5,734	-0.12%
2018/06/11	0	0.00	3	23.03	22.95	-3	5,675	-0.05%
2018/06/08	10	22.85	15	22.85	22.85	-5	5,676	-0.09%
2018/06/07	1	23.15	10	22.88	22.75	-9	5,763	-0.16%
2018/06/06	0	0.00	19	22.54	22.65	-19	5,743	-0.33%
2018/06/05	6	22.29	12	22.42	22.20	-6	5,765	-0.10%
2018/06/04	2	21.95	2	22.00	21.95	0	5,680	0.00%
2018/05/31	3.2	21.95	0	0.00	22.00	3.2	5,661	0.06%
2018/05/30	0	0.00	1	21.95	22.00	-1	5,602	-0.02%
2018/05/29	1	22.20	8	22.19	22.20	-7	5,563	-0.13%
2018/05/28	1	21.80	0	0.00	21.75	1	5,515	0.02%
2018/05/25	13	21.74	5	21.78	21.70	8	5,514	0.15%
2018/05/24	0	0.00	1	21.85	21.70	-1	5,436	-0.02%
2018/05/23	3	21.38	1	21.45	21.35	2	5,424	0.04%
2018/05/22	8	21.73	5	21.97	21.60	3	5,416	0.06%
2018/05/21	2	21.38	10	21.76	21.95	-8	5,258	-0.15%
2018/05/18	7	20.72	2	20.75	20.75	5	5,210	0.10%
2018/05/17	1.2	20.89	3	20.90	20.75	-1.8	5,240	-0.03%
2018/05/16	1	21.05	0	0.00	21.00	1	5,247	0.02%
2018/05/15	2	21.23	0	0.00	21.10	2	5,266	0.04%
2018/05/14	5.2	21.56	20	21.45	21.40	-14.8	5,442	-0.27%
2018/05/11	28	21.88	0	0.00	21.75	28	5,436	0.52%
2018/05/10	1	22.15	6	22.28	22.30	-5	5,382	-0.09%
2018/05/09	35	22.14	10	22.13	22.25	25	5,354	0.47%
2018/05/08	15	21.91	11	21.63	22.05	4	5,160	0.08%
2018/05/07	0	0.00	4	20.80	20.70	-4	5,005	-0.08%
2018/05/04	2	21.20	3	21.12	21.00	-1	5,025	-0.02%
2018/05/02	1	21.00	2	21.05	20.95	-1	5,090	-0.02%
2018/04/30	2	20.60	0	0.00	20.65	2	5,084	0.04%
2018/04/27	2.2	20.37	1	20.25	20.35	1.2	5,081	0.02%
2018/04/26	5	20.58	0	0.00	20.30	5	5,077	0.10%
2018/04/25	4.4	20.13	17	19.86	20.55	-12.6	5,055	-0.25%
2018/04/24	14	21.15	0	0.00	20.95	14	4,979	0.28%
2018/04/23	0.2	22.20	0	0.00	22.05	0.2	4,942	0.00%
2018/04/20	3	22.03	0	0.00	22.05	3	5,095	0.06%
2018/04/19	3	22.23	2	22.38	22.30	1	5,031	0.02%
2018/04/18	4	22.64	0	0.00	22.60	4	4,983	0.08%
2018/04/17	4.2	22.81	1	22.80	22.70	3.2	4,968	0.06%
2018/04/16	4	22.88	0	0.00	22.85	4	5,011	0.08%
2018/04/13	11.2	23.19	13	23.30	23.10	-1.8	4,987	-0.04%
2018/04/12	0.2	23.40	0	0.00	23.40	0.2	4,968	0.00%
2018/04/10	82	23.40	0	0.00	23.35	82	5,091	1.61%
2018/04/09	1	23.85	0	0.00	23.55	1	5,137	0.02%
2018/04/03	1	23.80	2	23.80	23.85	-1	5,145	-0.02%
2018/04/02	3	24.22	0	0.00	23.85	3	5,155	0.06%
2018/03/31	0	0.00	3	24.10	24.05	-3	5,160	-0.06%
2018/03/30	4	23.53	3	23.73	23.85	1	5,157	0.02%
2018/03/29	4	23.14	2	23.05	23.05	2	5,105	0.04%
2018/03/28	19	23.59	4	23.30	23.30	15	4,980	0.30%
2018/03/27	5	23.48	0	0.00	23.50	5	4,916	0.10%
2018/03/26	13.7	23.43	0	0.00	23.40	13.7	4,863	0.28%
2018/03/23	9	23.61	3	23.70	23.70	6	4,814	0.12%
2018/03/22	12	24.54	1	24.55	24.35	11	4,761	0.23%
2018/03/21	5	24.74	0	0.00	24.65	5	4,805	0.10%
2018/03/20	13	24.83	3	24.93	24.85	10	5,135	0.19%
2018/03/19	8	25.18	0	0.00	25.05	8	5,212	0.15%
2018/03/16	15	25.95	9	25.96	25.70	6	5,125	0.12%
2018/03/15	4	25.95	0	0.00	25.80	4	4,877	0.08%
2018/03/14	0	0.00	1	26.10	26.10	-1	5,124	-0.02%
2018/03/13	14	26.47	8	26.57	26.20	6	5,199	0.12%
2018/03/12	9	26.21	18	26.47	26.50	-9	5,211	-0.17%
2018/03/09	2	25.85	2	26.08	26.05	0	5,250	0.00%
2018/03/08	5	25.74	3	25.55	25.55	2	5,441	0.04%
2018/03/07	2	25.20	1	25.35	25.15	1	5,552	0.02%
2018/03/05	4	25.30	0	0.00	25.20	4	6,189	0.06%
2018/03/02	0	0.00	4	25.41	25.40	-4	6,230	-0.06%
2018/03/01	2	25.60	3	25.62	25.55	-1	6,259	-0.02%
2018/02/26	0	0.00	2	25.28	25.10	-2	6,422	-0.03%
2018/02/23	3	25.07	1	24.95	25.10	2	6,483	0.03%
2018/02/22	2	24.73	6	24.49	24.75	-4	6,560	-0.06%
2018/02/21	1	24.20	2	24.15	24.35	-1	6,604	-0.02%
2018/02/12	9	23.58	0	0.00	23.50	9	6,677	0.13%
2018/02/09	4	23.06	62	23.80	23.80	-58	6,734	-0.86%
2018/02/08	1	24.75	0	0.00	24.30	1	6,911	0.01%
2018/02/07	1	24.65	4	24.51	24.50	-3	7,146	-0.04%
2018/02/06	14	24.59	1	24.05	23.75	13	7,212	0.18%
2018/02/05	6	25.88	1	26.10	26.15	5	7,178	0.07%
2018/02/02	0	0.00	11	26.70	26.60	-11	7,402	-0.15%
2018/02/01	22	26.65	7	26.73	26.60	15	7,511	0.20%
2018/01/31	2	26.75	2	26.70	26.65	0	7,576	0.00%
2018/01/30	1	27.15	0	0.00	26.90	1	7,702	0.01%
2018/01/29	2	26.70	1	26.80	26.75	1	7,807	0.01%
2018/01/26	4	26.56	4	26.55	26.55	0	8,327	0.00%
2018/01/25	4	27.19	1	27.15	26.85	3	8,491	0.04%
2018/01/24	1	26.95	1	26.80	26.90	0	8,492	0.00%
2018/01/23	2	26.88	0	0.00	26.85	2	8,528	0.02%
2018/01/22	3	26.98	2	26.90	26.75	1	8,664	0.01%
2018/01/18	10	27.00	1	27.20	27.00	9	9,298	0.10%
2018/01/17	1	27.10	0	0.00	27.05	1	9,505	0.01%
2018/01/16	20	27.01	7	27.20	27.30	13	9,568	0.14%
2018/01/15	10	26.40	3	26.37	26.35	7	9,558	0.07%
2018/01/12	11	26.48	3	26.37	26.25	8	9,622	0.08%
2018/01/11	4	26.13	3	26.15	26.10	1	9,681	0.01%
2018/01/10	8	26.13	1	26.40	26.05	7	9,769	0.07%
2018/01/08	6	26.98	10	26.91	26.85	-4	10,189	-0.04%
2018/01/05	0	0.00	5	26.90	26.90	-5	10,569	-0.05%
2018/01/04	6	27.13	23	27.18	27.05	-17	10,909	-0.16%
2018/01/03	3	26.77	20	26.74	26.65	-17	11,278	-0.15%
2018/01/02	4	26.50	0	0.00	26.40	4	12,507	0.03%