南茂 (8150)-元大-大益券商分點個股進出

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－元大-大益券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大益券商分點個股進出
元大-大益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
2024/04/25	0	46.50	0	0.00	46.20	0	4,678	0.00%
2024/04/24	2	46.60	0	0.00	47.30	2	4,678	0.04%
2024/04/23	0	0.00	6	45.54	45.85	-6	4,714	-0.13%
2024/04/22	5	44.90	0	0.00	45.35	5	4,707	0.11%
2024/04/18	2	46.90	0	0.00	46.85	2	4,811	0.04%
2024/04/17	0	0.00	3	47.05	47.45	-3	4,924	-0.06%
2024/04/16	3	46.90	0	0.00	46.85	3	4,932	0.06%
2024/04/15	1	47.85	0	0.00	48.10	1	4,881	0.02%
2024/04/12	1	48.75	0	0.00	48.70	1	4,891	0.02%
2024/04/10	2	48.75	0	0.00	48.75	2	4,843	0.04%
2024/04/09	2	48.55	2	48.48	48.85	0	4,812	0.00%
2024/04/03	0	0.00	2	49.10	49.25	-2	4,736	-0.04%
2024/04/02	0	0.00	1	49.65	49.25	-1	4,707	-0.02%
2024/04/01	2	49.58	0	0.00	49.35	2	4,709	0.04%
2024/03/29	4	50.15	2	49.65	50.00	2	4,671	0.04%
2024/03/28	6	51.42	5	51.54	51.00	1	4,426	0.02%
2024/03/27	4.3	49.20	2	50.30	50.70	2.3	4,216	0.05%
2024/03/26	6	48.68	3	48.98	48.40	3	4,105	0.07%
2024/03/25	7	49.55	0	0.00	49.95	7	4,057	0.17%
2024/03/22	4	50.45	3	49.93	50.90	1	4,012	0.02%
2024/03/21	9	50.38	3	50.83	51.00	6	3,964	0.15%
2024/03/20	4.7	50.40	17	50.83	50.10	-12.3	3,935	-0.31%
2024/03/19	3	49.72	10	49.69	49.75	-7	3,747	-0.19%
2024/03/18	2	48.00	2	48.25	48.65	0	3,715	0.00%
2024/03/15	0	0.00	3	47.68	47.65	-3	3,704	-0.08%
2024/03/14	7	46.80	3	47.05	47.55	4	3,703	0.11%
2024/03/13	0.1	48.00	1	48.60	48.50	-0.9	3,701	-0.02%
2024/03/12	2	47.80	5	48.08	48.10	-3	3,660	-0.08%
2024/03/11	3	47.20	2	47.03	46.90	1	3,618	0.03%
2024/03/08	6	47.08	8.5	47.52	46.90	-2.5	3,605	-0.07%
2024/03/07	3.8	47.05	4	47.00	47.15	-0.2	3,582	-0.01%
2024/03/06	1	46.25	27	46.19	46.65	-26	3,501	-0.74%
2024/03/05	2	45.90	1.4	45.31	45.10	0.6	3,439	0.02%
2024/03/04	3	45.53	20.1	45.38	45.10	-17.1	3,411	-0.50%
2024/03/01	2	44.35	5	44.30	43.95	-3	3,303	-0.09%
2024/02/29	5.1	44.15	2	44.00	44.10	3.1	3,258	0.10%
2024/02/27	1	43.50	3	43.68	43.65	-2	3,193	-0.06%
2024/02/23	7	43.82	2	44.20	43.25	5	3,197	0.16%
2024/02/22	5	43.94	2	43.93	44.00	3	3,140	0.10%
2024/02/21	1	43.00	0	0.00	43.15	1	3,103	0.03%
2024/02/20	1	43.60	1	43.65	43.50	0	3,101	0.00%
2024/02/16	1	43.30	0	0.00	43.50	1	3,115	0.03%
2024/02/15	0	0.00	3	43.83	43.65	-3	3,104	-0.10%
2024/02/02	1	41.95	1	42.20	41.95	0	3,094	0.00%
2024/02/01	2	42.20	0	0.00	42.25	2	3,111	0.06%
2024/01/31	0	0.00	2	42.80	42.80	-2	3,169	-0.06%
2024/01/30	0	0.00	1	42.60	42.70	-1	3,222	-0.03%
2024/01/29	3	42.13	1	42.00	42.25	2	3,291	0.06%
2024/01/25	0	0.00	1	43.30	42.80	-1	3,605	-0.03%
2024/01/24	1	43.60	7	43.36	43.15	-6	3,620	-0.17%
2024/01/23	6	43.25	0	0.00	43.10	6	3,637	0.16%
2024/01/22	1	44.00	8.1	44.12	43.95	-7	3,630	-0.19%
2024/01/19	2.1	43.87	2	43.80	43.70	0	3,632	0.00%
2024/01/15	0	0.00	2	43.30	43.20	-2	4,088	-0.05%
2024/01/12	8	43.22	4	43.03	42.80	4	4,073	0.10%
2024/01/11	2	43.13	20	43.05	43.50	-18	3,950	-0.46%
2024/01/10	0	0.00	4	42.06	41.85	-4	3,866	-0.10%
2024/01/09	1	41.30	1	41.35	41.45	0	3,856	0.00%
2024/01/05	1.1	41.45	0	0.00	41.40	1.1	3,859	0.03%
2024/01/04	1	42.00	0	0.00	42.10	1	3,845	0.03%
2024/01/02	9	42.13	0	0.00	42.00	9	3,839	0.23%
2023/12/29	4	42.78	11	42.74	42.25	-7	3,828	-0.18%
2023/12/28	4	43.08	0	0.00	43.00	4	3,814	0.10%
2023/12/27	0	0.00	2	43.40	43.70	-2	3,799	-0.05%
2023/12/26	2	43.05	2	43.05	43.10	0	3,769	0.00%
2023/12/25	1	42.45	0	0.00	42.40	1	3,750	0.03%
2023/12/22	1	42.70	1.2	42.83	42.45	-0.2	3,743	-0.01%
2023/12/21	0	0.00	1.2	42.58	42.45	-1.2	3,729	-0.03%
2023/12/20	0	0.00	2	42.18	42.45	-2	3,712	-0.05%
2023/12/19	5	42.81	2	42.83	42.90	3	3,654	0.08%
2023/12/18	12.1	43.94	1	44.00	43.70	11.1	3,609	0.31%
2023/12/15	4	43.34	21	43.26	43.10	-17	3,550	-0.48%
2023/12/14	6.1	43.30	6	43.47	43.35	0.1	3,466	0.00%
2023/12/13	0	0.00	1	42.15	43.15	-1	3,404	-0.03%
2023/12/11	1	42.70	3	42.73	42.40	-2	3,319	-0.06%
2023/12/08	0	0.00	7	42.48	42.45	-7	3,282	-0.21%
2023/12/07	0	0.00	4	41.88	41.75	-4	3,220	-0.12%
2023/12/05	2	41.50	2	41.60	41.85	0	3,206	0.00%
2023/12/04	1.1	41.77	38	41.88	42.00	-36.9	3,208	-1.15%
2023/12/01	3	41.12	7	41.14	41.10	-4	3,234	-0.12%
2023/11/30	17	40.67	0	0.00	40.80	17	3,201	0.53%
2023/11/29	0	0.00	4	40.45	40.35	-4	3,166	-0.13%
2023/11/28	1	40.20	6	40.16	40.20	-5	3,156	-0.16%
2023/11/24	2	39.45	0	0.00	39.40	2	3,174	0.06%
2023/11/22	0.5	39.80	10.1	39.95	39.85	-9.6	3,338	-0.29%
2023/11/21	2	39.60	6	39.53	39.50	-4	3,305	-0.12%
2023/11/20	0	0.00	1	39.05	39.05	-1	3,285	-0.03%
2023/11/17	2	38.73	0	0.00	38.70	2	3,289	0.06%
2023/11/16	3	38.48	5	38.45	38.45	-2	3,273	-0.06%
2023/11/15	2	38.58	10	38.60	38.60	-8	3,264	-0.25%
2023/11/14	5	38.15	0	0.00	38.15	5	3,238	0.15%
2023/11/13	8.1	38.02	0	0.00	38.15	8.1	3,226	0.25%
2023/11/10	8	37.95	1	38.05	37.75	7	3,212	0.22%
2023/11/09	19	37.72	0	0.00	37.40	19	3,172	0.60%
2023/11/08	3	37.48	0	0.00	37.35	3	3,149	0.10%
2023/11/06	2	37.75	2.3	37.63	37.80	-0.3	3,057	-0.01%
2023/11/03	49.4	38.45	3	38.10	37.95	46.4	2,995	1.55%
2023/11/02	1.1	41.54	4	41.85	42.05	-2.9	2,742	-0.11%
2023/11/01	1	41.45	0	0.00	41.30	1	2,770	0.04%
2023/10/31	0	0.00	1	41.05	40.95	-1	2,819	-0.04%
2023/10/30	1	40.65	2	41.15	40.65	-1	2,800	-0.04%
2023/10/27	0	0.00	3	41.13	40.90	-3	2,781	-0.11%
2023/10/26	4	41.44	2	41.55	41.45	2	2,757	0.07%
2023/10/25	16.2	42.45	46	43.04	42.00	-29.8	2,710	-1.10%
2023/10/24	4	42.10	5	42.07	42.15	-1	2,516	-0.04%
2023/10/23	5.2	41.80	9	41.06	41.40	-3.9	2,312	-0.17%
2023/10/20	22	39.87	0	0.00	39.85	22	2,121	1.04%
2023/10/19	1	39.60	1	39.60	39.55	0	2,097	0.00%
2023/10/17	0	0.00	4	39.23	39.00	-4	2,098	-0.19%
2023/10/16	1	38.60	0	0.00	38.70	1	2,101	0.05%
2023/10/13	0.1	39.05	0	0.00	39.05	0.1	2,128	0.00%
2023/10/11	1	38.30	0	0.00	38.20	1	2,129	0.05%
2023/10/04	0	0.00	2	37.30	37.50	-2	2,157	-0.09%
2023/10/02	1	37.60	2	37.65	37.70	-1	2,213	-0.05%
2023/09/27	2	37.35	0	0.00	37.60	2	2,264	0.09%
2023/09/25	2	38.30	0	0.00	38.50	2	2,381	0.08%
2023/09/22	2	38.30	0	0.00	38.50	2	2,386	0.08%
2023/09/20	0	0.00	0	39.25	39.05	0	2,552	0.00%
2023/09/18	2.1	39.60	0	0.00	39.60	2.1	2,632	0.08%
2023/09/15	1	39.35	2	39.25	39.20	-1	2,641	-0.04%
2023/09/12	0	0.00	1	39.70	39.70	-1	2,728	-0.04%
2023/09/08	3	39.70	2	39.65	39.60	1	2,798	0.04%
2023/09/07	3	40.30	0	0.00	40.35	3	2,809	0.11%
2023/09/06	9	40.01	76	39.99	40.00	-67	2,775	-2.41%
2023/09/05	0	0.00	1	38.80	38.80	-1	2,697	-0.04%
2023/09/04	0	0.00	2	38.55	38.70	-2	2,707	-0.07%
2023/09/01	0	0.00	3	38.57	38.50	-3	2,726	-0.11%
2023/08/31	2	38.30	3	38.30	38.35	-1	2,721	-0.04%
2023/08/30	0	0.00	1	37.60	37.90	-1	2,726	-0.04%
2023/08/29	2	38.45	5	37.79	37.75	-3	2,723	-0.11%
2023/08/28	10	37.70	15	38.04	37.95	-5	2,689	-0.19%
2023/08/25	1	37.20	1	37.25	37.05	0	2,583	0.00%
2023/08/24	5	37.05	9.1	37.32	36.90	-4.1	2,618	-0.15%
2023/08/23	0	0.00	1	37.20	37.00	-1	2,712	-0.04%
2023/08/17	0.1	35.85	0	0.00	35.85	0.1	2,778	0.00%
2023/08/11	0	36.85	5	36.94	37.05	-5	2,765	-0.18%
2023/08/10	2	36.60	0	0.00	36.70	2	2,765	0.07%
2023/08/09	0.1	36.85	0	0.00	36.90	0.1	2,743	0.00%
2023/08/08	2	36.90	1	36.75	37.05	1	2,735	0.04%
2023/08/07	8	37.11	35	37.18	37.35	-27	2,714	-0.99%
2023/08/04	4.1	36.40	6	36.50	36.30	-1.9	2,659	-0.07%
2023/08/02	0	0.00	7	35.70	35.70	-7	2,606	-0.27%
2023/08/01	5	35.75	0	0.00	35.75	5	2,645	0.19%
2023/07/31	0	0.00	12	36.32	35.75	-12	2,669	-0.45%
2023/07/28	12	36.05	0	0.00	36.10	12	2,641	0.45%
2023/07/27	0	0.00	3	35.70	35.75	-3	2,642	-0.11%
2023/07/25	5	35.45	0	0.00	35.45	5	2,677	0.19%
2023/07/20	0	0.00	1	35.70	35.70	-1	2,652	-0.04%
2023/07/18	0	0.00	21	36.15	36.00	-21	2,620	-0.80%
2023/07/17	3	35.45	0.4	35.75	35.75	2.6	2,592	0.10%
2023/07/14	2	35.45	1	35.40	35.45	1	2,609	0.04%
2023/07/13	1	34.75	3	34.75	34.60	-2	2,607	-0.08%
2023/07/11	2	35.05	0	0.00	35.10	2	2,604	0.08%
2023/07/10	8	34.96	2	35.20	34.70	6	2,638	0.23%
2023/07/07	16	35.34	3	36.10	35.25	13	2,650	0.49%
2023/07/06	3	36.30	3	36.08	36.10	0	2,648	0.00%
2023/07/05	5	35.84	0	0.00	35.95	5	2,646	0.19%
2023/07/04	3	35.80	0	0.00	35.70	3	2,677	0.11%
2023/07/03	10	35.73	8	36.43	35.60	2	2,706	0.07%
2023/06/30	2	36.45	1	36.55	36.50	1	2,701	0.04%
2023/06/29	9	36.61	4	36.35	36.35	5	2,720	0.18%
2023/06/28	3	39.07	0	0.00	38.95	3	2,620	0.11%
2023/06/27	2	39.20	0	0.00	39.15	2	2,536	0.08%
2023/06/26	3	39.65	2	39.75	39.70	1	2,484	0.04%
2023/06/21	1	39.30	11	39.38	39.35	-10	2,444	-0.41%
2023/06/20	11	38.93	3	38.95	39.15	8	2,428	0.33%
2023/06/19	3	38.88	0	0.00	38.75	3	2,383	0.13%
2023/06/16	3	39.20	0	0.00	39.45	3	2,348	0.13%
2023/06/15	7	38.99	3	39.40	39.00	4	2,320	0.17%
2023/06/14	2	39.35	0	0.00	39.35	2	2,306	0.09%
2023/06/13	4	39.85	0	0.00	39.80	4	2,278	0.18%
2023/06/12	0	0.00	5	39.87	40.30	-5	2,251	-0.22%
2023/06/09	5	40.18	0	0.00	40.05	5	2,239	0.22%
2023/06/08	6	40.78	0	0.00	40.70	6	2,223	0.27%
2023/06/07	1	40.75	0	0.00	40.85	1	2,230	0.04%
2023/06/05	3	40.65	34	40.61	40.55	-31	2,226	-1.39%
2023/06/02	1	40.15	2	40.23	40.15	-1	2,252	-0.04%
2023/06/01	4	40.03	5	39.96	40.00	-1	2,247	-0.04%
2023/05/31	0	0.00	3	39.68	39.50	-3	2,257	-0.13%
2023/05/30	6	39.18	0	0.00	39.05	6	2,248	0.27%
2023/05/29	12	40.05	84	40.69	39.55	-72	2,282	-3.16%
2023/05/26	5	39.34	4	39.29	39.50	1	2,283	0.05%
2023/05/25	0	0.00	1	38.70	38.70	-1	2,255	-0.04%
2023/05/19	3	38.38	1	38.60	38.40	2	2,315	0.09%
2023/05/18	0	0.00	2	38.43	38.50	-2	2,324	-0.09%
2023/05/17	0	0.00	2	38.45	38.50	-2	2,333	-0.09%
2023/05/15	0	0.00	12	37.70	37.85	-12	2,334	-0.51%
2023/05/12	1	37.40	0	0.00	37.75	1	2,346	0.04%
2023/05/11	1	37.95	0	0.00	37.70	1	2,366	0.04%
2023/05/10	1	37.85	0	0.00	38.30	1	2,377	0.04%
2023/05/09	0	0.00	4	38.31	38.20	-4	2,375	-0.17%
2023/05/08	2	38.80	3	38.75	38.85	-1	2,384	-0.04%
2023/05/05	0	0.00	4	38.10	38.10	-4	2,412	-0.17%
2023/05/04	1	37.55	0	0.00	37.55	1	2,478	0.04%
2023/05/02	1	37.30	2.3	37.35	37.35	-1.3	2,582	-0.05%
2023/04/28	0	0.00	1	36.85	37.00	-1	2,618	-0.04%
2023/04/27	6	36.44	0	0.00	36.40	6	2,568	0.23%
2023/04/26	1	36.15	0	0.00	36.85	1	2,570	0.04%
2023/04/25	0	0.00	2	36.80	36.60	-2	2,572	-0.08%
2023/04/24	3	37.30	0	0.00	37.20	3	2,562	0.12%
2023/04/21	3	37.50	0	0.00	37.30	3	2,560	0.12%
2023/04/20	2	38.10	3	38.20	38.05	-1	2,554	-0.04%
2023/04/19	3	38.45	0	0.00	38.20	3	2,561	0.12%
2023/04/18	0	39.05	1	38.85	38.90	-1	2,532	-0.04%
2023/04/17	1	39.05	0	0.00	38.85	1	2,528	0.04%
2023/04/14	3	38.57	2	38.75	38.85	1	2,518	0.04%
2023/04/13	11	38.93	0	38.85	38.70	11	2,528	0.43%
2023/04/12	4	38.98	0.1	39.20	39.15	3.9	2,502	0.16%
2023/04/11	0	0.00	1	39.10	39.05	-1	2,474	-0.04%
2023/04/10	0	0.00	2	38.35	38.45	-2	2,440	-0.08%
2023/04/07	0	38.70	4	39.25	38.60	-4	2,421	-0.16%
2023/04/06	0	39.00	39	38.76	39.10	-39	2,365	-1.65%
2023/03/31	4	38.30	66	38.14	38.35	-62	2,317	-2.67%
2023/03/30	2	37.25	2	37.30	37.50	0	2,223	0.00%
2023/03/28	1	36.65	0	0.00	36.90	1	2,230	0.04%
2023/03/27	0	0.00	3	37.00	36.90	-3	2,253	-0.13%
2023/03/21	0	0.00	3	37.00	37.00	-3	2,272	-0.13%
2023/03/20	0	0.00	2	36.50	36.75	-2	2,262	-0.09%
2023/03/17	1	35.80	0	0.00	35.95	1	2,258	0.04%
2023/03/16	0	0.00	2	35.75	35.70	-2	2,233	-0.09%
2023/03/15	3	36.80	0	0.00	36.30	3	2,230	0.13%
2023/03/14	0	0.00	0.2	36.76	36.60	-0.2	2,250	-0.01%
2023/03/10	9	37.16	1	37.25	37.30	8	2,264	0.35%
2023/03/09	1	37.70	2	37.53	37.60	-1	2,269	-0.04%
2023/03/08	2	37.40	0	0.00	37.65	2	2,280	0.09%
2023/03/07	4	37.29	2	37.60	37.70	2	2,256	0.09%
2023/03/06	2	37.05	2	37.00	37.00	0	2,209	0.00%
2023/03/01	0	0.00	1	35.50	36.05	-1	2,198	-0.05%
2023/02/24	20	35.90	43	37.00	36.40	-23	2,134	-1.08%
2023/02/23	2	36.90	2	36.95	37.00	0	2,057	0.00%
2023/02/21	0.1	36.60	3	36.33	36.55	-2.9	2,049	-0.14%
2023/02/20	2	35.60	1	35.65	35.80	1	2,097	0.05%
2023/02/15	0	0.00	1	35.80	35.35	-1	2,208	-0.05%
2023/02/14	0	0.00	1	35.65	35.60	-1	2,218	-0.05%
2023/02/13	5	35.20	0	0.00	35.30	5	2,267	0.22%
2023/02/08	4	35.79	5	35.88	35.85	-1	2,344	-0.04%
2023/02/06	54	35.55	0	0.00	35.50	54	2,331	2.32%
2023/02/03	0	0.00	4	36.11	36.20	-4	2,314	-0.17%
2023/02/02	4	35.63	4	35.34	35.80	0	2,255	0.00%
2023/01/31	11	34.66	16	34.62	34.60	-5	2,197	-0.23%
2023/01/30	2	34.00	0	0.00	34.05	2	2,153	0.09%
2023/01/10	0	0.00	1	33.85	33.80	-1	2,593	-0.04%
2023/01/09	0	0.00	1	33.70	33.70	-1	2,612	-0.04%
2023/01/06	0	0.00	2	32.90	33.35	-2	2,612	-0.08%
2023/01/05	1	33.20	0	0.00	33.15	1	2,647	0.04%
2023/01/03	1	33.50	0	0.00	33.70	1	2,694	0.04%
2022/12/30	1	32.85	16	32.79	33.50	-15	2,668	-0.56%
2022/12/29	0	0.00	7	32.72	32.65	-7	2,657	-0.26%
2022/12/28	3	32.23	0	0.00	32.30	3	2,682	0.11%
2022/12/27	7	32.84	2	33.00	32.65	5	2,701	0.19%
2022/12/20	2	32.40	0	0.00	32.45	2	2,801	0.07%
2022/12/19	0	33.00	0	0.00	33.20	0	2,836	0.00%
2022/12/16	10	32.75	0	0.00	33.05	10	2,833	0.35%
2022/12/14	1	33.25	0	0.00	33.40	1	2,852	0.04%
2022/12/12	1	32.80	0	0.00	33.00	1	2,862	0.03%
2022/12/09	2	33.40	3	33.45	33.30	-1	2,906	-0.03%
2022/12/07	3	33.45	18	33.59	33.30	-15	2,935	-0.51%
2022/12/06	11	34.15	0	0.00	33.70	11	2,928	0.38%
2022/12/05	0	0.00	1	34.65	34.70	-1	2,933	-0.03%
2022/12/02	3	34.15	1	34.15	34.20	2	2,933	0.07%
2022/12/01	0	0.00	9	34.09	34.10	-9	2,937	-0.31%
2022/11/30	2	33.60	0	0.00	33.60	2	2,935	0.07%
2022/11/25	1	33.85	1	33.60	33.50	0	2,954	0.00%
2022/11/24	0	0.00	4	33.55	33.65	-4	2,977	-0.13%
2022/11/21	2	33.25	0	0.00	33.20	2	2,961	0.07%
2022/11/18	0	0.00	6	33.77	33.80	-6	2,928	-0.20%
2022/11/17	8	33.51	7	33.81	33.95	1	2,898	0.03%
2022/11/16	7	33.66	1	33.60	33.60	6	2,875	0.21%
2022/11/15	2	33.15	6	33.10	33.15	-4	2,814	-0.14%
2022/11/14	3	32.60	0	0.00	32.70	3	2,801	0.11%
2022/11/11	0	0.00	2	32.93	32.50	-2	2,784	-0.07%
2022/11/10	0	0.00	2	32.25	32.20	-2	2,760	-0.07%
2022/11/09	12	32.42	8	32.41	32.30	4	2,752	0.15%
2022/11/08	1	32.10	1	32.10	32.00	0	2,728	0.00%
2022/11/07	2	31.75	0	0.00	31.60	2	2,706	0.07%
2022/11/04	8	31.39	1	31.55	31.60	7	2,715	0.26%
2022/11/03	0	0.00	5	32.10	32.25	-5	2,679	-0.19%
2022/11/01	1	31.65	2	32.00	31.65	-1	2,720	-0.04%
2022/10/28	0	0.00	8	31.93	31.40	-8	2,801	-0.29%
2022/10/27	0	0.00	1	31.05	31.70	-1	2,773	-0.04%
2022/10/26	0	0.00	10	30.85	30.60	-10	2,791	-0.36%
2022/10/25	1	30.85	0	0.00	30.70	1	2,774	0.04%
2022/10/24	3	32.00	0	0.00	31.25	3	2,808	0.11%
2022/10/21	2	32.20	2	32.15	31.85	0	2,761	0.00%
2022/10/20	2	32.10	3	31.90	32.20	-1	2,735	-0.04%
2022/10/19	3	31.92	3	32.45	32.30	0	2,646	0.00%
2022/10/18	0	0.00	1	30.75	31.00	-1	2,465	-0.04%
2022/10/17	1	28.65	1	29.15	30.00	0	2,476	0.00%
2022/10/13	1	29.00	30	28.73	28.40	-29	2,567	-1.13%
2022/10/12	1.1	29.21	0	0.00	29.45	1.1	2,564	0.04%
2022/10/06	1	30.80	1	30.80	31.00	0	2,689	0.00%
2022/10/05	2	31.00	0	0.00	30.95	2	2,703	0.07%
2022/10/04	2	30.35	0	0.00	30.60	2	2,718	0.07%
2022/10/03	4	29.50	2	29.75	29.70	2	2,752	0.07%
2022/09/30	1	29.60	0	0.00	30.00	1	2,829	0.04%
2022/09/29	0.1	29.90	0	0.00	29.70	0.1	2,886	0.00%
2022/09/28	0.1	29.55	13	29.40	29.25	-13	2,924	-0.44%
2022/09/27	7.1	29.82	0	0.00	30.30	7.1	2,965	0.24%
2022/09/26	21	30.54	0	0.00	29.85	21	3,054	0.69%
2022/09/23	0	0.00	2	31.75	31.75	-2	3,111	-0.06%
2022/09/22	10	31.80	0	0.00	32.00	10	3,218	0.31%
2022/09/21	3	32.38	0	0.00	32.25	3	3,330	0.09%
2022/09/20	5	32.78	0	0.00	32.85	5	3,458	0.14%
2022/09/16	2	32.83	0	0.00	32.75	2	3,540	0.06%
2022/09/15	4	33.30	0	0.00	33.25	4	3,556	0.11%
2022/09/14	4.2	33.11	0	0.00	33.30	4.2	3,606	0.12%
2022/09/13	1	33.95	0	0.00	33.80	1	3,611	0.03%
2022/09/12	2	33.80	2	33.75	33.80	0	3,635	0.00%
2022/09/08	2	33.20	0	0.00	34.25	2	3,649	0.05%
2022/09/07	4	33.05	0	0.00	33.00	4	3,673	0.11%
2022/09/06	2	33.50	0	0.00	33.40	2	3,690	0.05%
2022/09/05	6	34.10	0	0.00	34.20	6	3,677	0.16%
2022/09/02	3	34.47	0	0.00	34.50	3	3,692	0.08%
2022/09/01	10	35.28	0	0.00	35.10	10	3,657	0.27%
2022/08/31	3	35.65	0	0.00	35.75	3	3,671	0.08%
2022/08/30	3	36.05	0	0.00	36.15	3	3,661	0.08%
2022/08/29	0	0.00	2	35.98	36.00	-2	3,680	-0.05%
2022/08/26	0	0.00	7	36.86	36.80	-7	3,705	-0.19%
2022/08/23	3	36.35	0	0.00	36.35	3	3,790	0.08%
2022/08/19	1	36.80	0	0.00	37.15	1	3,802	0.03%
2022/08/15	3	36.70	2	36.65	36.70	1	3,765	0.03%
2022/08/12	3	36.20	4	36.08	36.30	-1	3,747	-0.03%
2022/08/11	2	35.70	3	35.63	35.70	-1	3,764	-0.03%
2022/08/10	3	35.25	0	0.00	35.10	3	3,769	0.08%
2022/08/09	2	35.48	2	35.55	35.45	0	3,776	0.00%
2022/08/08	3	35.45	9	35.18	35.60	-6	3,783	-0.16%
2022/08/05	10	34.87	3	34.55	34.90	7	3,757	0.19%
2022/08/04	3	34.48	10	34.39	34.20	-7	3,723	-0.19%
2022/08/03	2	33.98	2	33.85	34.00	0	3,721	0.00%
2022/08/02	0	0.00	2	34.15	34.15	-2	3,742	-0.05%
2022/07/29	3	35.65	0	0.00	35.30	3	3,797	0.08%
2022/07/27	0	0.00	2	35.20	35.40	-2	3,794	-0.05%
2022/07/26	2	35.85	2	35.05	35.15	0	3,804	0.00%
2022/07/25	0	0.00	1	35.65	35.80	-1	3,829	-0.03%
2022/07/22	6	36.58	0	0.00	35.95	6	3,843	0.16%
2022/07/20	6	35.73	3	35.50	35.40	3	3,835	0.08%
2022/07/19	4	34.90	1	35.20	35.20	3	3,839	0.08%
2022/07/18	1	33.90	2	34.50	35.00	-1	3,864	-0.03%
2022/07/15	0	0.00	10	33.52	33.85	-10	3,843	-0.26%
2022/07/12	6	32.10	10	32.27	32.25	-4	3,819	-0.10%
2022/07/11	1	33.90	0	0.00	33.90	1	3,800	0.03%
2022/07/08	55	35.21	1	35.00	35.45	54	3,775	1.43%
2022/07/07	0	0.00	2	32.75	34.15	-2	3,746	-0.05%
2022/07/06	4	33.66	3	34.13	33.15	1	3,749	0.03%
2022/07/05	33	33.91	0	0.00	33.95	33	3,748	0.88%
2022/07/04	0	0.00	20	33.73	33.60	-20	3,727	-0.54%
2022/07/01	3	35.68	6	35.63	35.45	-3	3,711	-0.08%
2022/06/30	4	36.99	0	0.00	36.95	4	3,623	0.11%
2022/06/29	16.1	39.19	0	0.00	39.10	16.1	3,526	0.46%
2022/06/28	7	44.96	12	45.09	44.80	-5	3,423	-0.15%
2022/06/27	34	46.19	0	0.00	46.15	34	3,302	1.03%
2022/06/24	7	45.86	0	0.00	45.60	7	3,282	0.21%
2022/06/23	9	45.88	0	0.00	45.75	9	3,261	0.28%
2022/06/21	3	47.80	1.3	47.76	47.80	1.7	3,213	0.05%
2022/06/20	0	0.00	8	47.94	47.10	-8	3,226	-0.25%
2022/06/17	3	48.00	8	47.91	48.50	-5	3,218	-0.16%
2022/06/16	2	49.90	3	49.60	48.70	-1	3,252	-0.03%
2022/06/15	4	49.94	0	0.00	49.90	4	3,323	0.12%
2022/06/14	2	49.08	10	48.78	49.40	-8	3,365	-0.24%
2022/06/13	2	49.73	4	49.80	49.60	-2	3,460	-0.06%
2022/06/10	6	50.38	0	0.00	50.30	6	3,515	0.17%
2022/06/09	0	0.00	15	50.31	50.40	-15	3,580	-0.42%
2022/06/08	5	50.34	2	50.35	50.50	3	3,600	0.08%
2022/06/07	16	50.26	7	50.24	50.30	9	3,685	0.24%
2022/06/06	8	49.97	15	50.27	50.20	-7	3,746	-0.19%
2022/06/02	12.1	49.68	13	49.83	49.75	-0.9	3,840	-0.02%
2022/06/01	7	49.35	0	0.00	49.60	7	4,021	0.17%
2022/05/31	6	48.92	0	0.00	48.55	6	4,144	0.14%
2022/05/30	4	48.90	2	48.88	48.90	2	4,315	0.05%
2022/05/27	5	48.43	4	48.56	48.60	1	4,516	0.02%
2022/05/26	3	47.90	2	48.28	47.95	1	5,446	0.02%
2022/05/25	3	47.80	1	47.85	48.00	2	6,331	0.03%
2022/05/24	9	47.95	1	48.00	47.55	8	6,400	0.12%
2022/05/23	4	48.01	0	0.00	48.00	4	6,431	0.06%
2022/05/20	0	0.00	2	48.35	48.35	-2	6,532	-0.03%
2022/05/19	0	0.00	10	47.87	48.35	-10	6,686	-0.15%
2022/05/18	9	47.68	0	0.00	47.85	9	6,697	0.13%
2022/05/17	4	46.95	4	47.14	47.30	0	6,838	0.00%
2022/05/16	1	46.50	0	0.00	46.50	1	6,863	0.01%
2022/05/12	7	45.58	4	45.50	45.35	3	6,896	0.04%
2022/05/11	9	45.94	0	0.00	45.85	9	6,903	0.13%
2022/05/10	2	45.80	0	0.00	46.40	2	6,916	0.03%
2022/05/09	6	46.78	5	47.15	46.35	1	6,936	0.01%
2022/05/06	0	0.00	6	47.90	48.10	-6	6,993	-0.09%
2022/05/05	2	48.05	0	0.00	48.15	2	7,055	0.03%
2022/05/04	0.1	47.75	0	0.00	47.25	0.1	7,083	0.00%
2022/05/03	1	47.40	0	0.00	47.25	1	7,167	0.01%
2022/04/29	0.1	47.52	0	0.00	46.70	0.1	7,237	0.00%
2022/04/28	1	46.60	1	46.60	46.60	0	7,311	0.00%
2022/04/27	5.1	46.16	1	45.60	46.50	4.1	7,377	0.05%
2022/04/26	7.1	47.05	0	0.00	46.55	7.1	7,462	0.10%
2022/04/25	2.1	46.97	2	47.30	46.95	0.1	7,652	0.00%
2022/04/22	1	48.60	2	48.80	48.60	-1	7,729	-0.01%
2022/04/21	0	48.83	0	0.00	48.50	0	8,139	0.00%
2022/04/20	7.1	48.62	0	0.00	48.35	7.1	8,983	0.08%
2022/04/19	0	48.80	2	48.95	48.90	-2	9,250	-0.02%
2022/04/18	0	47.95	0	0.00	48.00	0	9,292	0.00%
2022/04/15	27	47.97	2	47.85	47.85	25	9,303	0.27%
2022/04/14	1	48.30	0	0.00	48.35	1	9,365	0.01%
2022/04/13	1.1	48.11	0	0.00	48.30	1.1	9,407	0.01%
2022/04/12	8.1	48.07	0	0.00	48.00	8.1	9,395	0.09%
2022/04/11	134.1	49.20	0	0.00	48.85	134.1	9,381	1.43%	大買/鉅額交易
2022/04/08	9	49.70	0	0.00	50.10	9	9,381	0.10%
2022/04/07	5.1	50.11	0	0.00	49.80	5.1	9,391	0.05%
2022/04/06	0	0.00	1	50.90	50.70	-1	9,365	-0.01%
2022/04/01	6	50.98	0	0.00	51.20	6	9,445	0.06%
2022/03/31	1	51.30	1	51.40	51.40	0	9,529	0.00%
2022/03/30	0	0.00	5	51.80	51.70	-5	9,584	-0.05%
2022/03/29	0.1	51.80	2	52.00	51.70	-1.9	9,654	-0.02%
2022/03/25	3	51.57	5	51.66	51.70	-2	9,890	-0.02%
2022/03/24	7	51.64	1	51.80	51.90	6	9,896	0.06%
2022/03/23	0	52.20	0	0.00	52.20	0	9,951	0.00%
2022/03/21	3	52.20	11	52.53	52.10	-8	10,032	-0.08%
2022/03/18	0	0.00	1	51.60	51.70	-1	10,045	-0.01%
2022/03/17	2.1	51.02	3	51.17	51.40	-0.9	9,960	-0.01%
2022/03/16	8	50.44	1	50.20	50.30	7	9,904	0.07%
2022/03/15	3.1	51.19	1	51.00	50.80	2.1	9,856	0.02%
2022/03/14	11	51.98	10	51.80	51.80	1	9,852	0.01%
2022/03/11	0	0.00	13	51.51	51.50	-13	9,861	-0.13%
2022/03/10	15	51.67	2	52.10	51.30	13	9,886	0.13%
2022/03/09	0	0.00	2.3	50.73	51.10	-2.3	9,853	-0.02%
2022/03/08	4.4	50.23	51	50.48	50.20	-46.7	9,866	-0.47%
2022/03/07	18	50.31	1	50.30	50.30	17	9,792	0.17%
2022/03/04	3.1	51.90	2.1	52.10	51.60	1	9,667	0.01%
2022/03/03	11	51.92	49	52.05	51.80	-38	9,586	-0.40%
2022/03/02	8	51.40	31	51.41	51.40	-23	9,508	-0.24%
2022/03/01	221	51.73	123	51.81	51.20	98	9,347	1.05%	大買/大賣/
2022/02/25	23	51.13	185	51.47	52.00	-162	8,431	-1.92%	大賣/鉅額交易
2022/02/24	1	47.70	1	47.35	47.35	0	7,667	0.00%
2022/02/23	2	48.38	1	48.60	48.50	1	7,671	0.01%
2022/02/22	8	48.03	5.2	47.87	48.15	2.9	7,780	0.04%
2022/02/21	6	49.27	22	49.15	49.15	-16	7,954	-0.20%
2022/02/18	0	0.00	1	48.65	48.75	-1	8,077	-0.01%
2022/02/17	4	48.00	11	48.33	48.25	-7	8,172	-0.09%
2022/02/16	0	0.00	1	47.10	46.95	-1	8,150	-0.01%
2022/02/15	6	46.42	0	0.00	46.30	6	8,186	0.07%
2022/02/14	2	46.38	0	0.00	46.50	2	8,258	0.02%
2022/02/11	0	0.00	2	47.50	47.40	-2	8,348	-0.02%
2022/02/10	0.2	47.15	0	0.00	47.40	0.2	8,586	0.00%
2022/02/09	2	46.35	3	46.48	47.10	-1	8,604	-0.01%
2022/02/08	4	45.76	1	46.65	46.35	3	8,631	0.03%
2022/01/26	2	46.00	1	46.40	46.00	1	8,515	0.01%
2022/01/25	2	45.85	0	0.00	45.75	2	8,508	0.02%
2022/01/24	40	46.99	5	47.10	47.00	35	8,428	0.42%
2022/01/21	18	47.84	10	48.09	47.60	8	8,450	0.09%
2022/01/20	10	48.12	8	48.28	48.45	2	8,401	0.02%
2022/01/19	14.1	48.25	1	48.05	47.80	13.1	8,344	0.16%
2022/01/18	17	49.54	13	49.83	48.80	4	8,256	0.05%
2022/01/17	8	49.77	1	49.90	49.50	7	8,058	0.09%
2022/01/14	101	49.68	15	50.40	49.15	86	7,963	1.08%	大買/
2022/01/13	71	51.73	77.6	52.05	51.30	-6.6	7,572	-0.09%
2022/01/12	3	48.90	27	48.79	49.70	-24	6,735	-0.36%
2022/01/11	0	0.00	5	47.50	47.10	-5	6,510	-0.08%
2022/01/10	1	47.10	0	0.00	47.40	1	6,531	0.02%
2022/01/07	5	47.76	32	48.01	47.10	-27	6,572	-0.41%
2022/01/06	1.2	47.82	22	48.24	48.30	-20.9	6,564	-0.32%
2022/01/05	0	0.00	9	48.06	48.10	-9	6,602	-0.14%
2022/01/04	43	48.01	3	48.07	48.05	40	6,610	0.61%
2022/01/03	9	48.43	7	48.73	47.95	2	6,616	0.03%
2021/12/30	0	0.00	8	48.63	48.60	-8	6,584	-0.12%
2021/12/29	3	48.22	6	48.45	48.60	-3	6,595	-0.05%
2021/12/28	2	48.85	9	49.02	48.50	-7	6,615	-0.11%
2021/12/27	0	0.00	33.1	49.00	49.10	-33.1	6,588	-0.50%
2021/12/24	52	48.36	62	48.23	48.30	-10	6,555	-0.15%
2021/12/23	15	47.98	17.2	47.96	48.10	-2.2	6,556	-0.03%
2021/12/22	52.5	47.94	48	47.89	48.10	4.5	6,690	0.07%
2021/12/21	0	0.00	15	47.38	47.50	-15	6,587	-0.23%
2021/12/20	0	0.00	3	46.10	46.50	-3	6,497	-0.05%
2021/12/17	7.2	46.90	1	46.30	46.20	6.2	6,547	0.09%
2021/12/16	0	0.00	1	46.75	46.65	-1	6,626	-0.02%
2021/12/15	4	45.19	1	45.40	45.30	3	6,646	0.05%
2021/12/13	0	0.00	11	46.76	46.45	-11	6,835	-0.16%
2021/12/09	3	46.45	2	46.53	46.30	1	6,874	0.01%
2021/12/08	23	47.11	21.2	47.00	46.90	1.8	6,888	0.03%
2021/12/07	1	46.90	0	0.00	46.80	1	6,964	0.01%
2021/12/06	0	0.00	37	46.86	47.25	-37	7,034	-0.53%
2021/12/03	1	46.55	15	46.15	46.55	-14	7,241	-0.19%
2021/12/02	2	45.75	5	46.40	45.70	-3	7,455	-0.04%
2021/12/01	51	45.82	6	45.51	46.10	45	7,688	0.59%
2021/11/30	1	45.35	1	45.55	46.15	0	8,094	0.00%
2021/11/29	7	44.20	6	44.02	44.65	1	8,271	0.01%
2021/11/26	31	45.26	0	0.00	45.20	31	8,644	0.36%
2021/11/25	6	46.35	3	46.37	46.25	3	8,670	0.03%
2021/11/24	9	46.48	1	46.25	46.55	8	8,842	0.09%
2021/11/23	13	46.58	3	46.85	46.25	10	9,368	0.11%
2021/11/22	6	47.42	1	47.30	47.45	5	9,438	0.05%
2021/11/19	14.1	47.56	28	47.73	47.30	-13.9	9,517	-0.15%
2021/11/18	88	48.78	63	48.51	48.40	25	9,498	0.26%
2021/11/17	5	48.10	28	47.55	48.35	-23	9,347	-0.25%
2021/11/16	10	46.63	2	46.30	46.30	8	9,213	0.09%
2021/11/15	3	47.07	78	47.03	47.15	-75	9,247	-0.81%
2021/11/12	1	45.85	2	45.85	45.75	-1	9,353	-0.01%
2021/11/11	19	45.56	11	45.50	45.45	8	9,543	0.08%
2021/11/10	37	45.86	14	45.86	45.80	23	9,771	0.24%
2021/11/09	46	47.13	7	46.95	46.55	39	10,257	0.38%
2021/11/08	6.2	46.55	9	46.65	46.90	-2.8	11,219	-0.02%
2021/11/05	14	46.04	6	46.38	46.70	8	12,495	0.06%
2021/11/04	10	46.73	8	46.82	46.45	2	12,611	0.02%
2021/11/03	9	45.94	5	46.02	46.15	4	12,808	0.03%
2021/11/02	11	46.00	11	45.68	45.65	0	13,311	0.00%
2021/11/01	4	46.41	9	46.63	46.65	-5	13,817	-0.04%
2021/10/29	13	46.38	7	46.26	46.15	6	14,127	0.04%
2021/10/28	9	46.73	6	46.98	47.10	3	14,375	0.02%
2021/10/27	3	45.45	0	0.00	46.15	3	14,447	0.02%
2021/10/26	3	45.80	4	45.91	45.65	-1	14,582	-0.01%
2021/10/25	4	44.80	2	44.88	45.50	2	14,576	0.01%
2021/10/22	7	45.06	1.8	45.22	45.20	5.2	14,631	0.04%
2021/10/21	13	45.37	3	45.78	44.90	10	14,726	0.07%
2021/10/20	72	45.59	2	45.48	45.45	70	14,803	0.47%
2021/10/19	0	0.00	6	45.37	45.85	-6	14,875	-0.04%
2021/10/18	11	44.17	6	44.25	44.20	5	14,949	0.03%
2021/10/15	7	44.55	6	44.90	45.10	1	15,039	0.01%
2021/10/14	5	42.97	35	42.92	43.70	-30	15,270	-0.20%
2021/10/13	18	43.25	14	42.88	42.90	4	15,398	0.03%
2021/10/12	3	44.92	2	44.30	44.30	1	15,531	0.01%
2021/10/08	3	46.20	2	45.33	45.20	1	15,779	0.01%
2021/10/07	7	46.26	16	45.99	46.10	-9	15,972	-0.06%
2021/10/06	8	45.79	28	45.68	44.95	-20	16,352	-0.12%
2021/10/05	16	46.18	18	46.34	46.45	-2	16,496	-0.01%
2021/10/04	8	45.18	11	44.99	44.90	-3	16,513	-0.02%
2021/10/01	21	46.58	13	46.31	46.10	8	16,612	0.05%
2021/09/30	5	47.96	0	0.00	47.70	5	16,782	0.03%
2021/09/29	40	47.99	9	47.57	47.55	31	16,754	0.19%
2021/09/28	8	50.74	11	50.40	50.50	-3	16,683	-0.02%
2021/09/27	18	51.72	1	51.70	51.60	17	16,736	0.10%
2021/09/24	9	51.93	1	52.20	52.10	8	16,784	0.05%
2021/09/23	24	51.88	3	51.73	51.80	21	16,730	0.13%
2021/09/22	37	51.92	33	52.03	52.50	4	16,601	0.02%
2021/09/17	25	53.07	6	53.42	53.30	19	16,502	0.12%
2021/09/16	35	53.36	5	53.42	53.20	30	16,407	0.18%
2021/09/15	3	54.53	3	54.70	54.90	0	16,242	0.00%
2021/09/14	18	55.36	14	55.66	55.20	4	16,241	0.02%
2021/09/13	16	55.84	3	55.50	55.60	13	16,251	0.08%
2021/09/10	2	55.40	36	55.95	57.00	-34	16,254	-0.21%
2021/09/09	55	53.07	25	54.25	54.90	30	16,218	0.18%
2021/09/08	78	55.10	92	53.61	53.60	-14	16,168	-0.09%
2021/09/07	96	58.20	92	56.41	56.90	4	16,026	0.02%
2021/09/06	26	59.10	17	59.19	59.00	9	15,808	0.06%
2021/09/03	51	58.77	103	59.12	60.90	-52	15,565	-0.33%	大賣/
2021/09/02	51	58.39	39.1	59.07	57.10	11.9	15,242	0.08%
2021/09/01	52	60.10	50	60.51	59.80	2	15,195	0.01%
2021/08/31	9	58.10	16.2	58.23	58.80	-7.2	15,020	-0.05%
2021/08/30	22	57.92	36.1	57.83	58.10	-14.1	14,967	-0.09%
2021/08/27	51.1	57.45	48	58.47	56.60	3.1	14,812	0.02%
2021/08/26	3	55.87	3	56.30	56.50	0	14,355	0.00%
2021/08/25	40	55.79	19	55.66	55.30	21	14,292	0.15%
2021/08/24	25	55.40	9	55.40	55.30	16	14,183	0.11%
2021/08/23	6	54.23	7	55.07	55.60	-1	14,114	-0.01%
2021/08/20	26	54.43	15	54.11	53.50	11	14,033	0.08%
2021/08/19	5	54.04	26	54.74	54.00	-21	13,916	-0.15%
2021/08/18	45	51.50	94	52.67	55.20	-49	13,872	-0.35%
2021/08/17	21	52.35	25	51.93	51.50	-4	13,745	-0.03%
2021/08/16	63	54.31	35	54.12	53.90	28	13,497	0.21%
2021/08/13	100	57.14	103	56.43	56.40	-3	13,206	-0.02%	大賣/
2021/08/12	148	56.07	210	56.92	57.30	-62	12,622	-0.49%	大買/大賣/
2021/08/11	177	55.10	186	55.95	54.00	-9	11,454	-0.08%	大買/大賣/
2021/08/10	85	53.21	27	53.28	54.00	58	10,213	0.57%
2021/08/09	74	54.52	47.2	55.64	54.20	26.8	10,159	0.26%
2021/08/06	53.4	57.23	39	56.61	56.20	14.4	10,026	0.14%
2021/08/05	132	57.60	138	58.66	59.20	-6	9,673	-0.06%	大買/大賣/
2021/08/04	14	56.33	17	56.39	56.80	-3	9,365	-0.03%
2021/08/03	40	54.46	7	54.83	56.20	33	9,201	0.36%
2021/08/02	4	53.33	14	53.50	53.00	-10	8,902	-0.11%
2021/07/30	6	52.82	16	52.99	53.30	-10	8,827	-0.11%
2021/07/29	13	50.90	15	51.76	51.80	-2	8,735	-0.02%
2021/07/28	23	49.65	21	50.62	50.80	2	8,793	0.02%
2021/07/27	21	51.54	1	52.80	51.50	20	8,871	0.23%
2021/07/26	2	51.30	22	52.59	52.80	-20	8,887	-0.23%
2021/07/23	7	51.30	3	51.50	50.70	4	9,021	0.04%
2021/07/22	4	51.48	13	51.67	51.50	-9	9,177	-0.10%
2021/07/21	9	50.79	3	51.43	51.60	6	9,119	0.07%
2021/07/20	36	50.89	23	51.59	50.50	13	9,067	0.14%
2021/07/19	27	53.64	16.2	53.72	53.30	10.8	8,878	0.12%
2021/07/16	7	55.09	9	54.58	55.20	-2	9,090	-0.02%
2021/07/15	23	53.70	40	53.93	54.30	-17	9,320	-0.18%
2021/07/14	29	52.51	65	51.97	52.60	-36	9,389	-0.38%
2021/07/13	107	52.22	150.8	52.59	51.60	-43.8	9,269	-0.47%	大買/大賣/
2021/07/12	31.1	51.14	14	51.14	51.00	17.1	9,017	0.19%
2021/07/09	18	49.33	5	49.57	49.75	13	8,937	0.15%
2021/07/08	13	50.28	11	50.30	50.10	2	9,061	0.02%
2021/07/07	52	51.30	94	50.69	51.20	-42	9,058	-0.46%
2021/07/06	0	0.00	0	48.95	48.80	0	8,977	0.00%
2021/07/05	10	49.20	11	48.89	49.25	-1	9,205	-0.01%
2021/07/02	3	47.98	2	48.70	47.55	1	9,422	0.01%
2021/07/01	0	0.00	3	48.20	48.20	-3	9,486	-0.03%
2021/06/30	42.3	47.10	2	47.15	47.60	40.3	9,534	0.42%
2021/06/29	0	0.00	3	47.25	47.10	-3	9,631	-0.03%
2021/06/28	4	47.65	15	47.75	47.80	-11	9,965	-0.11%
2021/06/25	5	47.65	0	0.00	47.55	5	10,123	0.05%
2021/06/24	12	48.00	4	48.35	48.20	8	10,326	0.08%
2021/06/23	1	46.75	15	47.36	47.80	-14	10,547	-0.13%
2021/06/22	13	47.04	2	47.00	47.10	11	10,673	0.10%
2021/06/21	6	47.33	2	47.30	47.15	4	10,830	0.04%
2021/06/18	2	48.25	1	49.30	48.25	1	11,158	0.01%
2021/06/17	6	49.42	3	49.57	49.65	3	11,326	0.03%
2021/06/16	9	48.96	10	48.96	48.65	-1	11,718	-0.01%
2021/06/15	5	48.75	18	48.67	48.50	-13	12,590	-0.10%
2021/06/11	12	47.95	2.1	48.24	48.10	10	13,633	0.07%
2021/06/10	14	47.69	12	47.82	48.10	2	13,816	0.01%
2021/06/09	11	48.28	10	48.48	47.85	1	14,069	0.01%
2021/06/08	1	47.35	21	48.01	49.00	-20	14,010	-0.14%
2021/06/07	2	45.55	10	46.21	46.15	-8	13,821	-0.06%
2021/06/04	8	45.49	1	45.20	45.20	7	13,751	0.05%
2021/06/03	14	46.38	1	46.45	46.45	13	13,755	0.09%
2021/06/02	0	0.00	18	46.77	47.05	-18	13,713	-0.13%
2021/06/01	4	45.64	1	46.10	45.70	3	13,645	0.02%
2021/05/31	3	45.50	4	45.63	45.55	-1	13,783	-0.01%
2021/05/28	6	44.85	15	44.99	44.95	-9	13,867	-0.06%
2021/05/27	2	44.15	0	0.00	44.35	2	13,998	0.01%
2021/05/26	9	44.49	2	44.23	44.25	7	14,215	0.05%
2021/05/25	3	43.92	7	44.14	44.95	-4	14,463	-0.03%
2021/05/24	2	42.33	1	42.60	42.80	1	14,493	0.01%
2021/05/20	0	0.00	7	42.35	41.70	-7	14,780	-0.05%
2021/05/19	5	41.85	6	42.32	42.30	-1	14,983	-0.01%
2021/05/18	6	41.97	0.7	41.50	42.55	5.3	15,159	0.03%
2021/05/17	6	40.11	15	40.61	39.65	-9	15,295	-0.06%
2021/05/14	6	42.48	0	0.00	42.35	6	15,213	0.04%
2021/05/13	6	41.03	7.2	42.34	42.50	-1.2	15,101	-0.01%
2021/05/12	4	41.64	20.7	40.20	41.65	-16.7	14,970	-0.11%
2021/05/11	4	41.85	61	41.46	41.80	-57	14,889	-0.38%
2021/05/10	2	45.00	1	45.00	44.85	1	14,764	0.01%
2021/05/07	0	0.00	6	45.31	45.90	-6	14,805	-0.04%
2021/05/06	1	43.90	2	44.65	43.90	-1	14,811	-0.01%
2021/05/05	4	44.88	0	0.00	43.90	4	14,819	0.03%
2021/05/04	14	45.27	7	44.32	45.00	7	14,918	0.05%
2021/05/03	11	47.13	10	48.50	46.30	1	14,913	0.01%
2021/04/29	21	48.35	6	48.43	47.70	15	14,963	0.10%
2021/04/28	28	50.73	15	49.75	50.30	13	14,973	0.09%
2021/04/27	4	48.64	1	49.35	48.85	3	15,031	0.02%
2021/04/26	53.2	49.06	5	48.98	48.80	48.2	15,380	0.31%
2021/04/23	18	47.73	12	47.97	48.00	6	15,402	0.04%
2021/04/22	20	48.62	13	49.64	47.30	7	15,496	0.05%
2021/04/21	31	49.54	84.2	49.02	49.70	-53.2	15,210	-0.35%
2021/04/20	38	47.43	54	48.00	47.50	-16	14,944	-0.11%
2021/04/19	6	46.46	0	0.00	46.70	6	15,115	0.04%
2021/04/16	9	46.19	45	46.58	46.65	-36	15,137	-0.24%
2021/04/15	37	44.99	4	44.91	45.25	33	15,095	0.22%
2021/04/14	5	44.88	11	44.50	44.75	-6	15,118	-0.04%
2021/04/13	40.6	46.90	24.5	46.60	45.70	16.1	15,079	0.11%
2021/04/12	18	47.37	6	47.18	46.90	12	14,988	0.08%
2021/04/09	38	47.38	39	47.08	46.85	-1	14,866	-0.01%
2021/04/08	30.2	45.50	23	45.83	47.50	7.2	14,645	0.05%
2021/04/07	15	45.38	27	45.89	45.30	-12	14,326	-0.08%
2021/04/06	6	45.24	40.2	45.18	45.30	-34.2	14,332	-0.24%
2021/04/01	8	43.91	16	44.15	44.20	-8	14,267	-0.06%
2021/03/31	93.2	45.78	8	45.56	44.25	85.2	14,237	0.60%
2021/03/30	8	43.80	50.8	44.69	44.90	-42.8	13,925	-0.31%
2021/03/29	37	44.51	43	44.85	44.15	-6	13,837	-0.04%
2021/03/26	9	44.35	38	44.36	44.65	-29	13,744	-0.21%
2021/03/25	9	42.64	14	43.12	43.30	-5	13,609	-0.04%
2021/03/24	41.2	43.73	8	44.09	43.05	33.2	13,697	0.24%
2021/03/23	77	44.09	76.8	44.55	44.10	0.2	13,653	0.00%
2021/03/22	49	43.00	20.1	42.87	42.95	29	13,468	0.21%
2021/03/19	13	43.62	15	43.39	43.50	-2	13,552	-0.01%
2021/03/18	36.1	42.76	57.8	43.16	43.75	-21.8	13,281	-0.16%
2021/03/17	26	39.71	79.5	40.39	40.65	-53.5	12,769	-0.42%
2021/03/16	15.5	38.56	4.5	38.33	38.60	11	11,893	0.09%
2021/03/15	9	37.89	36.3	38.34	38.20	-27.3	11,979	-0.23%
2021/03/12	7	36.98	9	37.12	37.40	-2	11,844	-0.02%
2021/03/11	6	36.40	3	36.63	36.80	3	12,524	0.02%
2021/03/10	9	36.59	3.4	36.51	36.50	5.6	13,196	0.04%
2021/03/09	6.5	36.42	2	36.60	36.65	4.5	13,568	0.03%
2021/03/08	4	36.91	19	36.99	36.70	-15	13,606	-0.11%
2021/03/05	7.5	37.29	14	37.13	37.10	-6.5	13,632	-0.05%
2021/03/04	16	38.09	14	37.45	37.35	2	13,696	0.01%
2021/03/03	2	37.05	1	37.60	37.75	1	13,544	0.01%
2021/03/02	8	38.06	9	37.63	37.30	-1	13,437	-0.01%
2021/02/26	6	37.60	4	37.98	37.70	2	13,320	0.02%
2021/02/25	2	37.85	18.3	38.12	38.95	-16.3	13,274	-0.12%
2021/02/24	2	36.83	20.5	37.14	37.00	-18.5	13,110	-0.14%
2021/02/23	8	36.72	3	36.57	36.50	5	12,989	0.04%
2021/02/22	20	37.26	31	37.32	37.25	-11	12,899	-0.09%
2021/02/19	8	37.04	17.6	36.81	37.35	-9.6	12,757	-0.08%
2021/02/18	1	34.90	21	36.15	36.45	-20	12,566	-0.16%
2021/02/17	8	35.44	15	35.68	35.25	-7	12,409	-0.06%
2021/02/05	9	34.45	7	34.59	34.35	2	12,224	0.02%
2021/02/04	0	0.00	1	33.90	34.00	-1	12,219	-0.01%
2021/02/03	15	34.40	0	0.00	34.35	15	12,306	0.12%
2021/02/02	4	34.98	2	34.68	34.70	2	12,344	0.02%
2021/02/01	3	33.63	0	0.00	33.65	3	12,206	0.02%
2021/01/29	17	34.14	7	33.71	33.65	10	12,151	0.08%
2021/01/28	2	34.68	10	34.46	34.50	-8	12,056	-0.07%
2021/01/27	10.3	35.46	18	35.57	35.25	-7.7	11,987	-0.06%
2021/01/26	13	35.20	36	35.49	35.00	-23	11,917	-0.19%
2021/01/25	7	36.36	5.1	36.26	36.30	1.9	11,730	0.02%
2021/01/22	11.1	37.26	15	37.10	37.25	-3.9	11,588	-0.03%
2021/01/21	19	37.04	19	36.85	37.10	0	11,389	0.00%
2021/01/20	16.2	36.36	16	36.89	35.70	0.2	11,107	0.00%
2021/01/19	31.5	37.43	3	37.15	37.05	28.5	10,777	0.26%
2021/01/18	0	0.00	15	35.88	36.35	-15	10,311	-0.15%
2021/01/15	21	36.15	23	36.00	35.55	-2	10,167	-0.02%
2021/01/14	9	36.27	0	0.00	36.30	9	9,987	0.09%
2021/01/13	8	36.17	6.3	36.33	36.40	1.8	9,871	0.02%
2021/01/12	16	36.14	34	36.12	35.80	-18	9,708	-0.19%
2021/01/11	3	35.42	5.8	35.45	35.65	-2.8	9,181	-0.03%
2021/01/08	10	35.21	6.1	34.83	35.10	3.9	9,041	0.04%
2021/01/07	4	35.30	30.8	35.02	35.25	-26.8	8,917	-0.30%
2021/01/06	15	35.18	12	35.00	34.45	3	8,790	0.03%
2021/01/05	2	34.70	62	34.89	34.85	-60	8,607	-0.70%
2021/01/04	0	0.00	12.1	34.60	34.70	-12.1	8,560	-0.14%
2020/12/31	12	34.57	0	0.00	34.35	12	8,526	0.14%
2020/12/30	14	34.78	15	34.72	34.70	-1	8,473	-0.01%
2020/12/29	29	34.96	27	34.87	35.00	2	8,439	0.02%
2020/12/28	41	34.62	14.1	34.47	34.50	26.9	8,260	0.33%
2020/12/25	17	34.52	3	34.55	34.40	14	8,197	0.17%
2020/12/24	7	33.84	1	33.70	34.05	6	8,103	0.07%
2020/12/23	6	33.40	15	33.38	33.50	-9	8,069	-0.11%
2020/12/22	16	33.98	4	33.81	33.50	12	8,055	0.15%
2020/12/21	5	34.06	18.8	33.94	34.35	-13.8	7,954	-0.17%
2020/12/18	8.2	34.80	11	34.46	34.70	-2.8	7,861	-0.04%
2020/12/17	23	34.76	10	34.50	34.95	13	7,605	0.17%
2020/12/16	8	35.05	0	0.00	34.55	8	7,451	0.11%
2020/12/15	10	35.51	10	35.96	34.65	0	7,247	0.00%
2020/12/14	8	36.88	15	36.85	36.60	-7	6,932	-0.10%
2020/12/11	56	36.95	35	36.66	37.15	21	6,728	0.31%
2020/12/10	14	36.88	17	36.74	36.75	-3	6,262	-0.05%
2020/12/09	46	36.63	11	36.95	37.05	35	6,067	0.58%
2020/12/08	29	35.96	8	35.78	36.25	21	5,772	0.36%
2020/12/07	45.1	36.79	7.2	37.28	36.50	37.9	5,536	0.69%
2020/12/04	20.6	34.80	39.7	34.85	35.70	-19.1	4,719	-0.40%
2020/12/03	6	33.08	28	33.43	33.20	-22	3,957	-0.56%
2020/12/02	20	32.28	5	32.44	32.30	15	3,599	0.42%
2020/12/01	5	32.05	20	31.98	32.00	-15	3,505	-0.43%
2020/11/30	0	0.00	3	32.00	31.85	-3	3,431	-0.09%
2020/11/27	1	31.25	0	0.00	31.25	1	3,315	0.03%
2020/11/26	1	31.20	24	31.45	31.50	-23	3,295	-0.70%
2020/11/25	5	31.31	4	31.34	31.20	1	3,292	0.03%
2020/11/24	9	31.90	0	0.00	31.65	9	3,235	0.28%
2020/11/23	0	0.00	10	31.06	31.95	-10	3,045	-0.33%
2020/11/20	8	30.22	1	30.15	30.20	7	2,843	0.25%
2020/11/19	3	30.57	1	30.45	30.35	2	2,834	0.07%
2020/11/18	3	30.47	10	30.50	30.45	-7	2,811	-0.25%
2020/11/17	0	0.00	5	30.21	30.05	-5	2,786	-0.18%
2020/11/16	0	0.00	17.5	29.96	30.00	-17.5	2,838	-0.62%
2020/11/13	1	29.15	2	29.78	29.50	-1	2,841	-0.04%
2020/11/12	1	29.90	5	29.70	29.30	-4	2,825	-0.14%
2020/11/11	5	29.90	17	29.96	30.00	-12	2,791	-0.43%
2020/11/10	7	29.91	2	29.85	29.85	5	2,697	0.19%
2020/11/09	14	29.19	1	29.30	29.30	13	2,667	0.49%
2020/11/06	5	28.90	4	28.93	28.90	1	2,688	0.04%
2020/11/05	4	28.75	0	0.00	28.75	4	2,712	0.15%
2020/11/04	2	28.70	2	28.80	28.85	0	2,722	0.00%
2020/11/03	3	28.40	2	28.70	28.65	1	2,729	0.04%
2020/11/02	1	28.10	0	0.00	28.05	1	2,762	0.04%
2020/10/30	6	28.26	4	28.14	28.15	2	2,794	0.07%
2020/10/29	4	28.30	0	0.00	28.40	4	2,774	0.14%
2020/10/28	4	28.71	3	28.65	28.75	1	2,779	0.04%
2020/10/26	0	0.00	3	29.20	29.10	-3	2,885	-0.10%
2020/10/23	4	29.33	5	29.35	29.35	-1	2,911	-0.03%
2020/10/22	2	29.15	0	0.00	29.40	2	2,968	0.07%
2020/10/21	3	29.03	15	29.10	29.10	-12	2,991	-0.40%
2020/10/20	0	0.00	5	28.90	29.15	-5	3,036	-0.16%
2020/10/19	3	28.95	2	28.75	28.75	1	3,026	0.03%
2020/10/16	2	29.05	2	28.75	28.85	0	3,060	0.00%
2020/10/15	12	29.11	4	29.08	29.05	8	3,078	0.26%
2020/10/14	4	29.24	2	29.25	29.15	2	3,108	0.06%
2020/10/13	2	28.80	0	0.00	28.90	2	3,134	0.06%
2020/10/12	0	0.00	9	29.07	29.10	-9	3,197	-0.28%
2020/10/08	5	28.67	0	0.00	28.65	5	3,193	0.16%
2020/10/07	5	28.62	1	28.65	28.65	4	3,229	0.12%
2020/10/06	7	28.66	2	28.88	28.75	5	3,276	0.15%
2020/10/05	4	28.43	2	28.40	28.40	2	3,325	0.06%
2020/09/30	1	28.30	2	28.48	28.55	-1	3,383	-0.03%
2020/09/29	8	28.29	5	28.32	28.30	3	3,453	0.09%
2020/09/28	3	27.60	10	28.19	28.30	-7	3,589	-0.20%
2020/09/25	23	27.44	12	27.25	27.25	11	3,869	0.28%
2020/09/24	4	28.06	45	28.27	28.05	-41	4,006	-1.02%
2020/09/23	10	28.67	4	28.55	28.55	6	4,036	0.15%
2020/09/22	6	29.02	1	28.95	28.95	5	4,251	0.12%
2020/09/21	0	0.00	1	29.45	29.45	-1	4,412	-0.02%
2020/09/18	52	29.81	1	29.90	29.90	51	4,444	1.15%
2020/09/17	2	29.55	10	29.80	29.90	-8	4,521	-0.18%
2020/09/16	6	29.57	2	29.60	29.50	4	4,532	0.09%
2020/09/15	2	29.63	4	29.64	29.65	-2	4,594	-0.04%
2020/09/14	0	0.00	9	29.36	29.50	-9	4,750	-0.19%
2020/09/11	12	28.59	3	28.82	28.55	9	4,866	0.18%
2020/09/10	0	0.00	1	29.40	28.95	-1	4,959	-0.02%
2020/09/09	5	28.90	0	0.00	29.30	5	5,069	0.10%
2020/09/08	0	0.00	4	29.31	29.30	-4	5,150	-0.08%
2020/09/07	5	29.33	0	0.00	29.30	5	5,260	0.10%
2020/09/04	4	29.01	0	0.00	29.10	4	5,470	0.07%
2020/09/02	2	29.23	2	29.40	29.40	0	5,595	0.00%
2020/09/01	1	28.90	0	0.00	29.15	1	5,690	0.02%
2020/08/31	11	29.16	7	29.16	29.10	4	5,780	0.07%
2020/08/28	9	29.43	1	29.40	29.40	8	5,920	0.14%
2020/08/27	3	29.78	0	0.00	29.65	3	6,192	0.05%
2020/08/26	1	29.50	4	29.65	29.65	-3	6,893	-0.04%
2020/08/25	5	29.59	2	29.68	29.80	3	6,970	0.04%
2020/08/24	2	29.20	1	29.20	29.20	1	6,975	0.01%
2020/08/21	8	29.33	1	29.25	29.25	7	7,034	0.10%
2020/08/20	10	28.99	16	29.31	29.10	-6	7,055	-0.09%
2020/08/19	7	30.91	6	31.03	30.60	1	7,002	0.01%
2020/08/18	4	31.88	2	31.45	31.45	2	6,951	0.03%
2020/08/17	29	31.93	1	32.00	31.95	28	6,996	0.40%
2020/08/14	23	31.91	22	31.84	31.90	1	7,147	0.01%
2020/08/13	8	32.16	3.5	32.21	31.85	4.5	7,177	0.06%
2020/08/12	5	31.78	17	32.21	32.15	-12	7,191	-0.17%
2020/08/11	8.2	31.83	5	31.75	31.75	3.2	7,203	0.04%
2020/08/10	22	32.25	14	32.13	32.15	8	7,257	0.11%
2020/08/07	23	31.92	28	32.06	31.90	-5	7,338	-0.07%
2020/08/06	35	32.48	14	32.15	32.20	21	7,384	0.28%
2020/08/05	9	32.52	3	32.63	32.55	6	7,428	0.08%
2020/08/04	6	32.09	2	32.10	32.05	4	7,553	0.05%
2020/08/03	5	31.99	2.1	31.95	31.95	2.9	7,742	0.04%
2020/07/31	2	32.10	2	32.05	31.90	0	8,030	0.00%
2020/07/30	2	32.05	9	32.16	32.00	-7	8,114	-0.09%
2020/07/29	0	0.00	1	31.05	31.15	-1	8,296	-0.01%
2020/07/28	7	31.34	3	30.42	30.35	4	8,465	0.05%
2020/07/27	5	31.30	5	31.34	31.20	0	8,491	0.00%
2020/07/24	7	31.74	2	31.45	31.45	5	8,488	0.06%
2020/07/23	3	32.38	3	32.38	32.35	0	8,495	0.00%
2020/07/22	0	0.00	5	32.62	32.65	-5	8,636	-0.06%
2020/07/21	4	32.13	20	32.15	32.00	-16	8,655	-0.18%
2020/07/20	7	31.56	0	0.00	31.65	7	8,689	0.08%
2020/07/17	12	31.99	4	31.86	31.75	8	8,692	0.09%
2020/07/16	11	32.36	32	32.47	32.15	-21	8,729	-0.24%
2020/07/15	0	0.00	6	32.43	32.30	-6	8,733	-0.07%
2020/07/14	8	32.22	13	32.41	32.25	-5	8,813	-0.06%
2020/07/13	3	32.48	8	32.74	32.80	-5	8,851	-0.06%
2020/07/10	11	32.20	4	32.00	32.00	7	8,986	0.08%
2020/07/09	8	33.23	1	32.90	32.90	7	8,967	0.08%
2020/07/08	12	33.31	1	33.30	33.30	11	8,993	0.12%
2020/07/07	14	33.86	19	33.61	33.65	-5	9,043	-0.06%
2020/07/06	15	33.96	30.2	34.26	34.00	-15.2	9,022	-0.17%
2020/07/03	6	32.73	21	33.34	33.40	-15	8,798	-0.17%
2020/07/02	0	0.00	12	32.10	32.40	-12	8,730	-0.14%
2020/07/01	21	31.91	1	32.20	31.60	20	8,715	0.23%
2020/06/30	17	33.67	10	33.80	33.80	7	8,505	0.08%
2020/06/29	1	33.05	1	33.50	33.50	0	8,367	0.00%
2020/06/24	13	33.47	1	33.60	33.55	12	8,360	0.14%
2020/06/23	12	34.22	1	33.95	33.85	11	8,358	0.13%
2020/06/22	8	34.28	5	34.13	34.20	3	8,367	0.04%
2020/06/19	18	34.71	8	34.87	34.80	10	8,473	0.12%
2020/06/18	5	34.29	10	34.15	34.50	-5	8,355	-0.06%
2020/06/17	13	33.90	13	34.03	33.75	0	8,233	0.00%
2020/06/16	0	0.00	8	33.49	33.60	-8	8,204	-0.10%
2020/06/15	5	32.63	6	32.97	32.55	-1	8,277	-0.01%
2020/06/12	11	33.00	6	32.77	33.25	5	8,262	0.06%
2020/06/11	3	33.52	14	34.05	33.45	-11	8,238	-0.13%
2020/06/09	8	33.22	8	33.53	33.10	0	8,205	0.00%
2020/06/08	4	33.53	15	33.62	33.65	-11	8,314	-0.13%
2020/06/05	0	0.00	6	33.33	33.35	-6	8,602	-0.07%
2020/06/04	12	33.07	6	32.92	32.90	6	8,829	0.07%
2020/06/03	17	33.24	15	33.20	33.25	2	8,871	0.02%
2020/06/02	29	34.03	23	34.34	34.05	6	8,641	0.07%
2020/06/01	6	31.94	8	31.91	32.15	-2	8,011	-0.02%
2020/05/29	7	31.04	4	30.99	30.90	3	7,960	0.04%
2020/05/28	3	31.55	6	31.21	30.90	-3	7,960	-0.04%
2020/05/27	10	31.80	8	31.58	31.55	2	7,943	0.03%
2020/05/26	2	31.68	3	31.42	31.35	-1	7,928	-0.01%
2020/05/25	12	31.30	7	31.49	31.50	5	7,894	0.06%
2020/05/22	21	31.45	26	31.69	31.40	-5	7,883	-0.06%
2020/05/21	2	31.95	2	31.98	32.05	0	7,858	0.00%
2020/05/20	12	30.91	3	30.93	31.10	9	7,707	0.12%
2020/05/19	2	30.60	4	30.45	30.45	-2	7,691	-0.03%
2020/05/18	7	30.68	1	30.25	30.25	6	7,642	0.08%
2020/05/15	4	31.16	1	30.80	30.80	3	7,614	0.04%
2020/05/14	8	31.51	4	32.16	31.15	4	7,541	0.05%
2020/05/13	3	32.20	0	0.00	32.40	3	7,448	0.04%
2020/05/12	2	32.48	1	32.70	32.30	1	7,429	0.01%
2020/05/11	9	32.89	2	32.93	32.55	7	7,377	0.09%
2020/05/08	3	32.00	72	32.07	32.20	-69	7,245	-0.95%
2020/05/07	18	32.08	12	31.91	31.60	6	7,055	0.09%
2020/05/06	8	31.56	12	31.62	31.75	-4	6,778	-0.06%
2020/05/05	46	31.79	14	31.98	32.00	32	6,687	0.48%
2020/05/04	1	29.90	3	31.30	31.50	-2	6,462	-0.03%
2020/04/30	0	0.00	4	30.55	30.70	-4	6,301	-0.06%
2020/04/29	3	30.15	2	30.20	30.15	1	6,271	0.02%
2020/04/28	3	30.08	0	0.00	30.10	3	6,275	0.05%
2020/04/27	16.1	30.39	15	30.34	30.35	1.1	6,328	0.02%
2020/04/24	7	29.38	6	29.33	29.30	1	6,208	0.02%
2020/04/23	2	28.88	1	29.25	28.55	1	6,138	0.02%
2020/04/22	0	0.00	7	28.74	28.80	-7	6,075	-0.12%
2020/04/21	8	28.88	0	28.80	28.60	8	6,050	0.13%
2020/04/20	7	29.43	4	29.65	29.30	3	5,994	0.05%
2020/04/17	3.3	29.02	22	29.23	29.00	-18.7	5,936	-0.32%
2020/04/16	8	29.37	15	29.35	29.25	-7	5,879	-0.12%
2020/04/15	30	29.15	6	29.48	29.60	24	5,868	0.41%
2020/04/14	0	0.00	5	28.46	28.55	-5	5,710	-0.09%
2020/04/13	2	27.90	6	28.02	27.90	-4	5,703	-0.07%
2020/04/10	5.5	28.53	0	0.00	28.45	5.5	5,665	0.10%
2020/04/09	0	0.00	2	28.75	29.25	-2	5,567	-0.04%
2020/04/08	0	0.00	5	27.93	28.35	-5	5,455	-0.09%
2020/04/07	7	27.43	2	27.30	27.55	5	5,460	0.09%
2020/04/06	5	26.75	0	0.00	26.75	5	5,338	0.09%
2020/04/01	0	0.00	1	26.80	26.95	-1	5,322	-0.02%
2020/03/30	0	0.00	2	26.70	26.60	-2	5,286	-0.04%
2020/03/27	40	26.50	0	0.00	26.15	40	5,279	0.76%
2020/03/26	2	26.85	4	26.69	26.60	-2	5,191	-0.04%
2020/03/25	17	26.74	0	0.00	26.55	17	5,159	0.33%
2020/03/24	5	25.95	0	0.00	25.80	5	5,009	0.10%
2020/03/23	1	25.00	0	0.00	25.20	1	4,975	0.02%
2020/03/20	7	25.51	8	26.14	25.95	-1	5,061	-0.02%
2020/03/19	7	24.11	21	23.23	24.30	-14	4,986	-0.28%
2020/03/18	3	25.67	0.8	25.00	25.00	2.2	4,972	0.04%
2020/03/17	0	0.00	2	24.95	25.45	-2	4,949	-0.04%
2020/03/16	6	26.34	1	25.50	25.50	5	4,935	0.10%
2020/03/13	14	26.05	2	25.80	26.95	12	4,851	0.25%
2020/03/12	31	28.48	4.7	28.74	28.10	26.3	4,697	0.56%
2020/03/11	13	30.88	6	30.98	29.80	7	4,571	0.15%
2020/03/10	4	31.48	4	31.45	32.50	0	4,266	0.00%
2020/03/09	3	30.90	1	30.95	30.70	2	4,076	0.05%
2020/03/06	0	0.00	3	30.57	30.55	-3	3,927	-0.08%
2020/03/05	5	29.80	2	30.08	30.10	3	3,952	0.08%
2020/03/04	1	29.45	0	0.00	29.40	1	4,006	0.02%
2020/03/02	9	29.01	1	29.15	29.15	8	4,070	0.20%
2020/02/27	1	30.20	3	29.50	29.45	-2	4,078	-0.05%
2020/02/24	1	30.95	1	31.05	31.00	0	4,323	0.00%
2020/02/21	2	30.80	3	30.90	30.85	-1	4,351	-0.02%
2020/02/20	10	31.45	0	0.00	31.25	10	4,427	0.23%
2020/02/19	1	31.10	0	0.00	31.10	1	4,564	0.02%
2020/02/18	0	0.00	1	31.20	31.25	-1	4,850	-0.02%
2020/02/17	5	30.80	2.1	30.75	30.75	2.9	5,074	0.06%
2020/02/14	0	0.00	1	30.75	31.05	-1	5,331	-0.02%
2020/02/12	2	30.70	1	30.70	30.75	1	6,180	0.02%
2020/02/11	2	30.40	3	30.65	30.75	-1	7,164	-0.01%
2020/02/07	12	30.16	10	30.05	30.00	2	7,673	0.03%
2020/02/06	10	30.20	15	30.55	30.60	-5	7,685	-0.07%
2020/02/05	2	29.55	3	29.65	29.70	-1	7,674	-0.01%
2020/02/03	1	28.00	2	28.75	28.90	-1	7,674	-0.01%
2020/01/31	5.3	30.08	0	0.00	30.00	5.3	7,640	0.07%
2020/01/30	2	30.05	0	0.00	29.95	2	7,627	0.03%
2020/01/20	5	33.39	0	0.00	33.25	5	7,551	0.07%
2020/01/16	1	33.90	0	0.00	33.85	1	7,616	0.01%
2020/01/15	0	0.00	5	34.02	33.90	-5	7,683	-0.07%
2020/01/14	4	34.10	1	34.40	34.15	3	7,714	0.04%
2020/01/10	1	33.85	0	0.00	34.00	1	7,806	0.01%
2020/01/09	1	34.05	3	34.17	34.25	-2	7,821	-0.03%
2020/01/07	2	32.60	1	32.90	32.70	1	7,993	0.01%
2020/01/06	6	33.62	0	0.00	33.40	6	8,007	0.07%
2020/01/03	1	34.20	2	34.10	34.20	-1	8,018	-0.01%
2020/01/02	0	0.00	5	34.45	34.55	-5	8,026	-0.06%
2019/12/31	8	34.56	1	34.30	34.25	7	8,043	0.09%
2019/12/30	2	35.20	0	0.00	35.10	2	7,973	0.03%
2019/12/27	0	0.00	4	34.98	35.30	-4	7,972	-0.05%
2019/12/26	8	34.34	0	0.00	34.40	8	7,974	0.10%
2019/12/25	5	34.70	0	0.00	34.75	5	8,056	0.06%
2019/12/24	4	34.65	6	34.70	34.60	-2	8,197	-0.02%
2019/12/23	0	0.00	3	35.35	35.20	-3	8,229	-0.04%
2019/12/19	4	35.50	2	35.58	35.55	2	8,291	0.02%
2019/12/18	1	35.90	4	36.04	35.90	-3	8,293	-0.04%
2019/12/17	11	36.45	8	36.31	36.25	3	8,288	0.04%
2019/12/16	4	35.39	5	35.51	35.55	-1	8,217	-0.01%
2019/12/13	10	36.07	4	35.30	35.30	6	8,241	0.07%
2019/12/12	7	35.67	1	35.50	35.85	6	8,124	0.07%
2019/12/11	1	35.20	0	0.00	35.45	1	8,152	0.01%
2019/12/06	0	0.00	1	35.20	34.85	-1	8,344	-0.01%
2019/12/05	1	35.15	10	35.12	35.20	-9	8,441	-0.11%
2019/12/04	4	35.14	3	35.10	35.05	1	8,507	0.01%
2019/12/03	8	34.31	1	34.60	34.20	7	8,557	0.08%
2019/12/02	4	33.69	12	33.85	34.00	-8	8,711	-0.09%
2019/11/29	6	34.44	1	34.15	34.25	5	8,695	0.06%
2019/11/28	3	35.35	4	36.00	35.20	-1	8,632	-0.01%
2019/11/27	0	0.00	1	35.70	35.45	-1	8,629	-0.01%
2019/11/25	0	0.00	1	35.85	35.65	-1	8,679	-0.01%
2019/11/22	5.3	35.30	82	35.25	35.15	-76.7	8,752	-0.88%
2019/11/21	6	35.83	0.7	35.95	36.00	5.3	8,769	0.06%
2019/11/20	1	36.40	3	36.83	36.95	-2	8,683	-0.02%
2019/11/19	2	37.00	6	36.93	37.10	-4	8,699	-0.05%
2019/11/18	0	0.00	8	36.79	36.75	-8	8,677	-0.09%
2019/11/15	16	37.24	18	36.84	36.25	-2	8,639	-0.02%
2019/11/14	10	36.73	10.1	37.36	36.70	-0.1	8,431	0.00%
2019/11/13	2.2	37.81	3	38.00	37.80	-0.8	8,297	-0.01%
2019/11/12	1	38.00	3	37.63	38.00	-2	8,142	-0.02%
2019/11/11	8	36.02	12	35.72	35.95	-4	7,823	-0.05%
2019/11/08	25	35.16	46	35.65	35.80	-21	7,792	-0.27%
2019/11/07	12	32.61	39.8	32.90	33.40	-27.8	7,242	-0.38%
2019/11/06	10	30.70	1	30.30	30.40	9	6,951	0.13%
2019/11/05	10	30.53	0	0.00	30.50	10	7,313	0.14%
2019/11/04	0	0.00	8.5	30.70	30.80	-8.5	7,415	-0.11%
2019/11/01	0	0.00	11	30.28	30.55	-11	7,566	-0.15%
2019/10/31	0	0.00	10	30.15	30.20	-10	7,695	-0.13%
2019/10/30	1	30.65	0	0.00	30.65	1	7,713	0.01%
2019/10/29	5	30.35	6	30.27	30.30	-1	7,851	-0.01%
2019/10/25	2	31.25	1.1	31.24	31.20	0.9	8,022	0.01%
2019/10/24	0.2	31.55	1	31.70	31.70	-0.8	8,071	-0.01%
2019/10/22	0	0.00	1	30.70	30.75	-1	8,168	-0.01%
2019/10/21	2.3	31.22	0	0.00	31.00	2.3	8,206	0.03%
2019/10/18	1	31.20	1	31.25	31.75	0	8,207	0.00%
2019/10/17	2	31.08	3	30.85	31.45	-1	8,213	-0.01%
2019/10/16	3	30.25	0.7	30.55	30.80	2.3	8,214	0.03%
2019/10/15	1	30.75	1	31.05	30.65	0	8,252	0.00%
2019/10/14	1	32.10	0	0.00	31.90	1	8,173	0.01%
2019/10/09	1	32.35	0	0.00	32.30	1	8,148	0.01%
2019/10/08	1	32.65	0	0.00	32.70	1	8,159	0.01%
2019/10/07	14	32.40	17	32.25	32.40	-3	8,202	-0.04%
2019/10/03	4	32.49	1	32.50	32.45	3	8,173	0.04%
2019/10/02	1	32.80	1	32.85	32.95	0	8,198	0.00%
2019/10/01	0	0.00	2	32.58	32.95	-2	8,163	-0.02%
2019/09/27	21	32.20	22	31.99	31.55	-1	8,072	-0.01%
2019/09/26	1	33.50	6	33.53	33.45	-5	7,933	-0.06%
2019/09/24	3	33.03	4	32.96	33.20	-1	7,911	-0.01%
2019/09/23	2	33.60	2.5	33.44	33.45	-0.5	7,902	-0.01%
2019/09/19	1	33.10	0	0.00	33.10	1	7,870	0.01%
2019/09/18	2	33.10	3.7	33.27	33.30	-1.7	7,826	-0.02%
2019/09/17	68	33.20	9	32.97	32.80	59	7,767	0.76%
2019/09/16	3	33.47	0	0.00	33.40	3	7,735	0.04%
2019/09/12	2	33.88	5.8	33.71	34.00	-3.8	7,669	-0.05%
2019/09/11	1	32.75	12.9	33.22	33.45	-11.9	7,566	-0.16%
2019/09/10	2	32.50	4	32.38	32.50	-2	7,436	-0.03%
2019/09/09	6	32.94	10	33.17	32.65	-4	7,367	-0.05%
2019/09/06	1	32.75	15	32.82	32.90	-14	7,200	-0.19%
2019/09/05	2	32.43	4	32.63	32.50	-2	7,044	-0.03%
2019/09/04	2	32.10	14	31.85	32.15	-12	6,853	-0.18%
2019/09/03	6	31.32	1	31.25	31.20	5	6,666	0.08%
2019/09/02	1	31.10	2.8	31.00	31.20	-1.8	6,637	-0.03%
2019/08/30	7	30.79	3	30.77	30.80	4	6,613	0.06%
2019/08/29	2	30.53	3	30.65	30.70	-1	6,570	-0.02%
2019/08/27	5	30.69	0	0.00	30.70	5	6,492	0.08%
2019/08/26	2	29.98	0	0.00	30.25	2	6,376	0.03%
2019/08/23	7	30.34	15	30.16	30.00	-8	6,289	-0.13%
2019/08/22	3	30.48	5	30.84	30.55	-2	6,232	-0.03%
2019/08/21	2	30.50	2	31.00	30.55	0	6,268	0.00%
2019/08/20	4	30.63	11	30.65	30.60	-7	6,373	-0.11%
2019/08/19	4	30.21	4	30.18	30.15	0	6,273	0.00%
2019/08/16	0	0.00	15	29.71	29.60	-15	6,315	-0.24%
2019/08/15	11	28.76	3	29.15	29.40	8	6,208	0.13%
2019/08/14	7	29.63	17	29.91	29.10	-10	6,132	-0.16%
2019/08/13	6.5	30.04	7.5	30.17	29.60	-1	6,004	-0.02%
2019/08/12	10	30.91	17.7	30.68	31.50	-7.7	5,745	-0.13%
2019/08/08	4	28.54	33	28.72	28.95	-29	5,320	-0.55%
2019/08/07	11	27.97	31	28.46	27.70	-20	5,099	-0.39%
2019/08/06	16	28.19	6	28.17	28.25	10	4,788	0.21%
2019/08/05	1	28.45	5	28.59	28.45	-4	4,690	-0.09%
2019/08/02	9	27.93	6	28.41	27.80	3	4,576	0.07%
2019/08/01	2	28.65	21	28.75	28.80	-19	4,498	-0.42%
2019/07/31	0	0.00	9	28.73	28.65	-9	4,485	-0.20%
2019/07/30	3	28.72	6	28.42	28.20	-3	4,404	-0.07%
2019/07/29	3	28.57	8	28.75	28.65	-5	4,356	-0.11%
2019/07/26	8	28.11	1	28.30	28.20	7	4,290	0.16%
2019/07/25	0	0.00	7	27.69	28.05	-7	4,201	-0.17%
2019/07/24	5	27.30	6.3	27.53	27.55	-1.3	4,103	-0.03%
2019/07/23	4	26.90	11	26.81	26.95	-7	4,053	-0.17%
2019/07/22	0	0.00	3	26.52	26.65	-3	3,997	-0.08%
2019/07/19	13	26.22	3	26.20	26.05	10	3,961	0.25%
2019/07/18	1	25.75	4	26.04	26.10	-3	3,956	-0.08%
2019/07/17	2	26.20	26	25.97	25.90	-24	3,955	-0.61%
2019/07/16	1	25.50	3	25.87	25.70	-2	3,920	-0.05%
2019/07/15	6	25.08	1	25.25	25.25	5	3,895	0.13%
2019/07/12	9	25.42	5	25.50	25.30	4	3,958	0.10%
2019/07/11	2	25.33	10	25.48	25.55	-8	3,970	-0.20%
2019/07/10	0	0.00	3	24.90	25.00	-3	3,965	-0.08%
2019/07/09	1	24.80	0	0.00	24.85	1	4,023	0.02%
2019/07/08	0	0.00	6	24.78	24.90	-6	4,155	-0.14%
2019/07/05	2	24.45	2	24.60	24.45	0	4,362	0.00%
2019/07/04	6.2	24.59	0	0.00	24.55	6.2	4,529	0.14%
2019/07/03	3	24.58	1	24.45	24.65	2	4,828	0.04%
2019/07/02	0	0.00	5	24.70	24.70	-5	5,103	-0.10%
2019/07/01	13	24.41	13	24.45	24.50	0	5,257	0.00%
2019/06/28	14	24.16	0	0.00	23.85	14	5,282	0.27%
2019/06/27	0	0.00	2	24.33	24.30	-2	5,388	-0.04%
2019/06/26	0	0.00	1	23.90	23.90	-1	5,414	-0.02%
2019/06/25	3	24.18	1	24.00	23.85	2	5,463	0.04%
2019/06/21	5	24.35	1	24.20	24.30	4	5,719	0.07%
2019/06/20	0	0.00	2	24.00	24.15	-2	5,828	-0.03%
2019/06/19	7	23.73	0	0.00	23.95	7	6,047	0.12%
2019/06/13	1	23.60	0	0.00	23.55	1	7,190	0.01%
2019/06/11	1	23.70	2	23.80	23.70	-1	7,374	-0.01%
2019/06/10	1	23.65	0	0.00	23.65	1	7,424	0.01%
2019/06/06	3	23.78	0	0.00	23.35	3	7,564	0.04%
2019/06/05	0	0.00	27	24.40	24.35	-27	7,642	-0.35%
2019/06/04	26	23.72	4	23.76	23.80	22	8,110	0.27%
2019/05/31	20	23.20	4	23.05	23.30	16	8,267	0.19%
2019/05/30	3.3	22.68	0	0.00	22.65	3.3	8,407	0.04%
2019/05/29	1	22.35	0	0.00	22.35	1	8,489	0.01%
2019/05/28	1	22.30	1	22.40	22.80	0	8,484	0.00%
2019/05/27	10	22.48	1	22.35	22.35	9	8,381	0.11%
2019/05/23	25	23.63	1	23.40	23.40	24	8,245	0.29%
2019/05/22	0	0.00	4	24.53	24.55	-4	8,131	-0.05%
2019/05/21	8	24.27	6	24.20	24.15	2	8,123	0.02%
2019/05/20	2	24.28	1	24.20	24.20	1	8,099	0.01%
2019/05/17	2	25.45	3	24.80	24.90	-1	8,034	-0.01%
2019/05/16	1	26.05	1	26.10	26.10	0	7,976	0.00%
2019/05/14	1	26.00	2	25.80	26.00	-1	8,024	-0.01%
2019/05/13	1	25.80	1	25.55	25.20	0	7,985	0.00%
2019/05/09	1	26.35	0	0.00	25.95	1	7,945	0.01%
2019/05/08	1	26.50	1	26.45	26.45	0	7,903	0.00%
2019/05/07	2	26.60	3	26.97	26.95	-1	7,867	-0.01%
2019/05/06	11	26.38	0	0.00	26.20	11	7,826	0.14%
2019/05/03	0	0.00	3	27.32	27.35	-3	7,787	-0.04%
2019/05/02	3	26.82	0	0.00	27.10	3	7,744	0.04%
2019/04/30	3	26.42	1	26.60	26.90	2	7,734	0.03%
2019/04/29	0	0.00	2	26.55	26.70	-2	7,722	-0.03%
2019/04/26	8	27.03	7	27.04	27.00	1	7,663	0.01%
2019/04/25	1	27.05	1	27.30	27.15	0	7,644	0.00%
2019/04/24	17	27.18	10	26.90	26.85	7	7,630	0.09%
2019/04/23	5	26.95	6	27.16	27.35	-1	7,597	-0.01%
2019/04/22	14	27.58	14	27.16	27.10	0	7,548	0.00%
2019/04/19	6	27.00	11	27.30	27.55	-5	7,499	-0.07%
2019/04/18	16	27.60	16	27.04	26.70	0	7,487	0.00%
2019/04/17	13	27.55	11	27.40	27.40	2	7,426	0.03%
2019/04/16	9.2	27.66	6	27.60	27.60	3.2	7,380	0.04%
2019/04/15	1	27.35	2	27.58	27.75	-1	7,365	-0.01%
2019/04/12	5	28.08	2	27.80	27.45	3	7,359	0.04%
2019/04/11	17	28.88	2	28.55	28.30	15	7,239	0.21%
2019/04/10	4	28.76	14	29.11	29.20	-10	7,017	-0.14%
2019/04/09	9	28.83	17	28.71	29.05	-8	6,887	-0.12%
2019/04/08	2	28.18	14	28.09	27.90	-12	6,616	-0.18%
2019/04/03	0	0.00	8	27.29	27.20	-8	6,382	-0.13%
2019/04/02	4	26.83	0	0.00	26.70	4	6,251	0.06%
2019/04/01	4	26.33	25	26.90	26.90	-21	6,185	-0.34%
2019/03/29	4	26.24	1	26.50	26.20	3	6,052	0.05%
2019/03/28	1	26.20	9	26.19	26.10	-8	6,048	-0.13%
2019/03/27	3	26.30	1	26.45	26.45	2	6,038	0.03%
2019/03/26	20	26.90	1	27.05	26.60	19	6,024	0.32%
2019/03/25	3	26.97	2	27.00	26.95	1	5,894	0.02%
2019/03/22	0	0.00	7	27.18	26.95	-7	5,890	-0.12%
2019/03/21	11	27.10	29.9	27.13	26.95	-18.9	5,757	-0.33%
2019/03/20	11	26.13	18	26.36	26.45	-7	5,487	-0.13%
2019/03/19	11	25.18	38	25.10	25.20	-27	5,169	-0.52%
2019/03/18	0	0.00	3	24.47	24.50	-3	4,987	-0.06%
2019/03/15	11	24.26	6	24.28	24.30	5	4,960	0.10%
2019/03/14	14	23.98	2	23.95	23.90	12	4,976	0.24%
2019/03/13	8	24.27	0	0.00	24.10	8	4,987	0.16%
2019/03/12	18	24.42	1	24.85	24.20	17	5,001	0.34%
2019/03/11	2	24.30	0	0.00	24.55	2	4,931	0.04%
2019/03/08	35	24.65	8	24.74	24.60	27	5,016	0.54%
2019/03/07	0	0.00	5	26.40	26.70	-5	4,585	-0.11%
2019/03/06	8	26.15	3	26.60	25.90	5	4,513	0.11%
2019/03/05	1	26.45	16	26.81	25.95	-15	4,473	-0.34%
2019/03/04	0	0.00	20	26.11	26.15	-20	4,406	-0.45%
2019/02/26	3	25.85	4	25.68	25.50	-1	4,380	-0.02%
2019/02/25	0.5	25.55	3	25.55	25.65	-2.5	4,400	-0.06%
2019/02/22	0	0.00	2	25.35	25.20	-2	4,471	-0.04%
2019/02/21	4	25.20	0	0.00	25.05	4	4,667	0.09%
2019/02/20	2	25.45	0	0.00	25.40	2	4,740	0.04%
2019/02/19	8	25.61	4	25.60	25.65	4	4,860	0.08%
2019/02/18	0	0.00	1	25.70	25.75	-1	4,899	-0.02%
2019/02/15	2	25.50	2	25.95	25.40	0	4,952	0.00%
2019/02/14	6	25.44	3	25.72	25.50	3	5,080	0.06%
2019/02/13	4	25.63	3	26.07	25.70	1	5,207	0.02%
2019/02/12	4	25.20	2	25.40	25.35	2	5,280	0.04%
2019/02/11	0	0.00	4	25.08	25.05	-4	5,421	-0.07%
2019/01/30	5	24.77	0	0.00	24.65	5	5,464	0.09%
2019/01/25	3	25.30	2	25.70	25.50	1	5,897	0.02%
2019/01/24	6	25.28	2	25.90	25.10	4	6,015	0.07%
2019/01/23	2.2	24.99	2	24.85	24.95	0.2	6,037	0.00%
2019/01/22	1	24.65	3	24.80	24.75	-2	6,241	-0.03%
2019/01/21	4	24.85	1	24.70	24.65	3	6,294	0.05%
2019/01/15	2	24.40	3	24.37	24.55	-1	6,861	-0.01%
2019/01/14	3	24.07	8	24.32	24.30	-5	6,976	-0.07%
2019/01/11	3	24.28	3	24.42	24.40	0	7,153	0.00%
2019/01/10	6	24.44	10	24.85	24.05	-4	7,215	-0.06%
2019/01/09	5	24.93	1	24.95	25.05	4	7,208	0.06%
2019/01/08	1	24.40	1	24.65	24.85	0	7,352	0.00%
2019/01/07	3	24.62	0	0.00	24.60	3	7,500	0.04%
2019/01/03	2	25.85	0	0.00	25.85	2	7,769	0.03%
2018/12/28	0	0.00	2	25.88	26.10	-2	7,853	-0.03%
2018/12/27	5	25.56	4	25.40	25.50	1	7,899	0.01%
2018/12/26	1	25.55	0	0.00	25.10	1	8,017	0.01%
2018/12/25	2	25.53	0	0.00	25.55	2	8,178	0.02%
2018/12/24	1	25.95	0	0.00	25.95	1	8,384	0.01%
2018/12/20	10.5	25.79	4	26.00	25.70	6.5	8,950	0.07%
2018/12/19	1	26.65	0	0.00	26.30	1	9,065	0.01%
2018/12/18	10.3	26.26	5	26.40	26.10	5.3	9,068	0.06%
2018/12/17	8	26.71	1	26.30	26.30	7	9,002	0.08%
2018/12/14	6	27.12	1	27.10	27.05	5	8,877	0.06%
2018/12/13	5	27.80	15	27.92	27.80	-10	8,790	-0.11%
2018/12/12	5	28.43	13	28.43	28.30	-8	8,790	-0.09%
2018/12/11	1	27.00	1.5	27.44	27.75	-0.5	8,667	-0.01%
2018/12/10	9	27.42	2	27.45	27.50	7	8,747	0.08%
2018/12/07	7	27.54	3	28.25	27.30	4	8,732	0.05%
2018/12/06	4	26.90	6.7	27.49	27.60	-2.7	8,638	-0.03%
2018/12/05	22	27.50	17.5	27.78	27.45	4.5	8,530	0.05%
2018/12/04	5	27.80	10.9	28.27	28.20	-5.9	8,440	-0.07%
2018/12/03	13	28.02	26	28.07	28.05	-13	8,336	-0.16%
2018/11/30	2	27.30	11	27.09	27.30	-9	8,115	-0.11%
2018/11/29	6	26.83	6	26.95	26.70	0	8,013	0.00%
2018/11/28	6	26.72	5	27.05	26.65	1	7,944	0.01%
2018/11/27	2	26.85	20	26.54	26.85	-18	7,892	-0.23%
2018/11/26	0	0.00	4	25.99	25.80	-4	7,782	-0.05%
2018/11/23	12	25.64	5	25.90	25.70	7	7,765	0.09%
2018/11/22	5	26.67	0.5	26.20	26.20	4.5	7,691	0.06%
2018/11/21	10	26.37	4	26.78	27.00	6	7,645	0.08%
2018/11/20	3	26.65	10.4	26.97	26.55	-7.4	7,541	-0.10%
2018/11/19	2	26.30	3	26.80	26.75	-1	7,343	-0.01%
2018/11/16	13.2	26.23	3	27.15	26.20	10.2	7,267	0.14%
2018/11/15	0.2	26.65	1	26.90	26.90	-0.8	7,149	-0.01%
2018/11/14	3	26.87	4	27.00	26.70	-1	7,168	-0.01%
2018/11/13	3	26.92	3.8	26.79	27.20	-0.8	7,135	-0.01%
2018/11/12	0.2	26.50	4.4	26.89	26.80	-4.2	7,010	-0.06%
2018/11/09	0	0.00	4	26.18	26.15	-4	6,859	-0.06%
2018/11/08	2.2	25.79	7	25.99	25.80	-4.8	6,755	-0.07%
2018/11/07	1	25.40	0	0.00	25.40	1	6,632	0.02%
2018/11/06	1	25.55	2	25.63	25.25	-1	6,595	-0.02%
2018/11/05	0	24.95	2	25.10	25.10	-2	6,425	-0.03%
2018/11/02	0.2	24.45	7.8	24.37	24.60	-7.7	6,305	-0.12%
2018/11/01	7	22.11	24.7	23.23	23.45	-17.7	6,071	-0.29%
2018/10/31	0	0.00	4	21.19	21.35	-4	5,914	-0.07%
2018/10/30	19.1	20.76	2	21.85	20.20	17.1	5,841	0.29%
2018/10/29	3	23.03	0	0.00	22.35	3	5,637	0.05%
2018/10/26	0	0.00	2.7	23.52	23.35	-2.7	5,586	-0.05%
2018/10/17	13	23.43	19	23.47	23.50	-6	5,384	-0.11%
2018/10/16	5	23.29	2	22.95	22.85	3	5,212	0.06%
2018/10/15	2	23.80	0	0.00	23.60	2	5,116	0.04%
2018/10/12	8	23.65	23	23.10	23.50	-15	5,047	-0.30%
2018/10/11	3	21.97	40	22.30	22.50	-37	4,911	-0.75%
2018/10/09	5	23.25	32	23.55	23.60	-27	4,725	-0.57%
2018/10/08	8	23.00	15	23.02	23.25	-7	4,622	-0.15%
2018/10/05	12	23.00	8	23.16	22.60	4	4,572	0.09%
2018/10/04	8	23.92	2	23.98	24.10	6	4,445	0.13%
2018/10/03	2	24.03	17	24.13	24.25	-15	4,271	-0.35%
2018/10/02	4	23.96	11	23.96	23.65	-7	4,050	-0.17%
2018/10/01	2	23.55	19	23.85	23.80	-17	3,895	-0.44%
2018/09/28	11	23.42	1	23.60	23.65	10	3,853	0.26%
2018/09/27	0	0.00	3	23.48	23.50	-3	3,837	-0.08%
2018/09/26	5	23.80	12	23.89	23.45	-7	3,783	-0.19%
2018/09/25	1	23.95	14	23.77	23.90	-13	3,659	-0.36%
2018/09/21	4	23.14	5	23.20	23.40	-1	3,469	-0.03%
2018/09/20	9	23.35	13	23.17	22.85	-4	3,252	-0.12%
2018/09/19	2	22.95	17	22.89	22.85	-15	3,122	-0.48%
2018/09/18	7	22.53	26	22.57	22.60	-19	3,030	-0.63%
2018/09/17	9	21.39	6	21.61	21.90	3	2,783	0.11%
2018/09/14	8	20.34	11	20.65	20.35	-3	2,841	-0.11%
2018/09/13	1	19.90	1	20.05	20.05	0	3,146	0.00%
2018/09/12	5	20.16	2	20.15	20.00	3	3,180	0.09%
2018/09/11	1	20.15	0	0.00	20.40	1	3,205	0.03%
2018/09/10	0	0.00	1	20.50	20.15	-1	3,271	-0.03%
2018/09/07	7	20.89	5	20.90	20.85	2	3,315	0.06%
2018/09/06	19	21.76	0	0.00	21.60	19	3,284	0.58%
2018/09/05	0	0.00	5	21.15	21.15	-5	3,148	-0.16%
2018/09/03	0	0.00	1	20.95	20.90	-1	3,288	-0.03%
2018/08/31	2	21.10	1	21.10	21.05	1	3,319	0.03%
2018/08/28	0	0.00	1	21.25	21.15	-1	3,630	-0.03%
2018/08/21	0	0.00	1	21.10	21.05	-1	3,919	-0.03%
2018/08/20	2	21.00	1	20.95	20.95	1	3,938	0.03%
2018/08/17	1	21.15	1	21.45	21.00	0	4,022	0.00%
2018/08/16	1	21.30	0	0.00	21.25	1	4,048	0.02%
2018/08/15	1	21.60	0	0.00	21.40	1	4,052	0.02%
2018/08/14	1	21.95	0	0.00	21.85	1	4,217	0.02%
2018/08/13	1	22.60	2	22.10	21.75	-1	4,299	-0.02%
2018/08/10	5	22.75	1	22.65	22.60	4	4,250	0.09%
2018/08/09	6	23.08	1	23.00	23.00	5	4,234	0.12%
2018/08/08	0	0.00	5	23.30	23.25	-5	4,258	-0.12%
2018/08/07	10	23.13	3	23.35	23.25	7	4,288	0.16%
2018/08/06	1	22.85	10	23.13	23.00	-9	4,307	-0.21%
2018/08/03	2	22.75	0	0.00	22.70	2	4,332	0.05%
2018/08/02	1	22.10	0	0.00	22.15	1	4,343	0.02%
2018/08/01	6	22.44	6	22.40	22.35	0	4,552	0.00%
2018/07/31	0	0.00	6	22.34	22.40	-6	4,772	-0.13%
2018/07/27	0	0.00	1	22.35	22.40	-1	4,818	-0.02%
2018/07/26	0	0.00	1	22.40	22.30	-1	4,850	-0.02%
2018/07/25	2	22.40	2	22.30	22.30	0	4,908	0.00%
2018/07/20	3	22.58	14	22.61	22.45	-11	5,025	-0.22%
2018/07/19	0	0.00	13	22.93	22.75	-13	5,139	-0.25%
2018/07/18	0	0.00	2	22.55	22.40	-2	5,194	-0.04%
2018/07/17	0	0.00	1	22.40	22.40	-1	5,236	-0.02%
2018/07/16	0	0.00	2	22.30	22.40	-2	5,306	-0.04%
2018/07/12	5	22.55	8	22.51	22.35	-3	5,446	-0.06%
2018/07/10	1	21.85	1	21.70	21.75	0	5,486	0.00%
2018/07/09	5	21.75	0	0.00	21.65	5	5,525	0.09%
2018/07/06	1	21.05	10	21.10	21.30	-9	5,541	-0.16%
2018/07/04	1	22.60	0	0.00	22.15	1	5,542	0.02%
2018/07/03	20	23.05	22	22.90	22.55	-2	5,535	-0.04%
2018/07/02	9	23.33	9	23.10	23.10	0	5,542	0.00%
2018/06/29	6	23.46	5	23.05	23.05	1	5,572	0.02%
2018/06/28	12	23.12	9	23.05	23.05	3	5,562	0.05%
2018/06/27	6	23.38	4	23.30	23.30	2	5,630	0.04%
2018/06/26	12	23.33	7	23.62	23.55	5	5,699	0.09%
2018/06/25	14	24.24	17	23.80	23.55	-3	5,702	-0.05%
2018/06/22	0	0.00	18	24.08	24.80	-18	5,558	-0.32%
2018/06/21	15	22.22	15	22.87	23.00	0	5,293	0.00%
2018/06/20	25	22.38	20	22.15	22.15	5	5,330	0.09%
2018/06/19	2	22.60	16	22.45	22.85	-14	5,356	-0.26%
2018/06/15	2	23.08	9	23.09	23.20	-7	5,359	-0.13%
2018/06/14	1	22.60	6	22.70	22.60	-5	5,320	-0.09%
2018/06/13	2	23.00	3	23.30	22.95	-1	5,431	-0.02%
2018/06/12	10	23.28	13	23.09	23.00	-3	5,734	-0.05%
2018/06/11	2	22.95	2	23.03	22.95	0	5,675	0.00%
2018/06/08	5	22.85	2	22.90	22.85	3	5,676	0.05%
2018/06/07	51	22.89	25	22.77	22.75	26	5,763	0.45%
2018/06/06	21	22.44	25	22.61	22.65	-4	5,743	-0.07%
2018/06/05	60	22.30	13	22.24	22.20	47	5,765	0.82%
2018/06/04	16	21.97	15	21.95	21.95	1	5,680	0.02%
2018/06/01	21	22.00	20	21.80	21.80	1	5,661	0.02%
2018/05/31	0	0.00	2	22.10	22.00	-2	5,661	-0.04%
2018/05/30	17	22.07	12	22.00	22.00	5	5,602	0.09%
2018/05/29	11	21.87	10	22.20	22.20	1	5,563	0.02%
2018/05/28	10	21.80	10	21.75	21.75	0	5,515	0.00%
2018/05/25	14	21.68	13	21.72	21.70	1	5,514	0.02%
2018/05/24	20	21.42	24	21.70	21.70	-4	5,436	-0.07%
2018/05/23	1	21.40	1	21.40	21.35	0	5,424	0.00%
2018/05/22	2	22.05	3	21.75	21.60	-1	5,416	-0.02%
2018/05/17	9	20.89	2	20.90	20.75	7	5,240	0.13%
2018/05/16	1	21.20	7	21.06	21.00	-6	5,247	-0.11%
2018/05/15	0	0.00	1	21.15	21.10	-1	5,266	-0.02%
2018/05/14	4	21.40	0	0.00	21.40	4	5,442	0.07%
2018/05/11	3	21.90	51	21.93	21.75	-48	5,436	-0.88%
2018/05/10	5	22.30	2	22.23	22.30	3	5,382	0.06%
2018/05/09	8	22.08	16	22.06	22.25	-8	5,354	-0.15%
2018/05/08	7	21.91	4	21.99	22.05	3	5,160	0.06%
2018/05/07	0	0.00	1	20.70	20.70	-1	5,005	-0.02%
2018/05/04	6	21.08	0	0.00	21.00	6	5,025	0.12%
2018/05/03	5	20.80	0	0.00	21.00	5	5,045	0.10%
2018/05/02	5	21.15	0	0.00	20.95	5	5,090	0.10%
2018/04/30	35	20.59	8	20.51	20.65	27	5,084	0.53%
2018/04/27	6	20.61	1	20.40	20.35	5	5,081	0.10%
2018/04/26	5	20.80	5	20.30	20.30	0	5,077	0.00%
2018/04/25	9	20.11	1	20.45	20.55	8	5,055	0.16%
2018/04/24	3	21.20	19	21.06	20.95	-16	4,979	-0.32%
2018/04/23	1	22.05	0	0.00	22.05	1	4,942	0.02%
2018/04/20	4	22.04	38	22.00	22.05	-34	5,095	-0.67%
2018/04/19	14	22.30	0	0.00	22.30	14	5,031	0.28%
2018/04/18	7	22.64	10	22.65	22.60	-3	4,983	-0.06%
2018/04/17	1	22.75	2	22.73	22.70	-1	4,968	-0.02%
2018/04/16	13	22.94	0	0.00	22.85	13	5,011	0.26%
2018/04/13	8	23.21	32	23.10	23.10	-24	4,987	-0.48%
2018/04/12	14	23.31	1	23.25	23.40	13	4,968	0.26%
2018/04/11	0	0.00	14	23.60	23.50	-14	5,006	-0.28%
2018/04/09	0	0.00	65	23.70	23.55	-65	5,137	-1.27%
2018/04/03	11	23.67	0	0.00	23.85	11	5,145	0.21%
2018/04/02	11	24.36	11	24.08	23.85	0	5,155	0.00%
2018/03/31	22	24.03	44	24.08	24.05	-22	5,160	-0.43%
2018/03/30	30	23.44	54	23.71	23.85	-24	5,157	-0.47%
2018/03/29	55	23.13	27	23.04	23.05	28	5,105	0.55%
2018/03/28	18	23.49	0	0.00	23.30	18	4,980	0.36%
2018/03/27	106	23.45	1	23.45	23.50	105	4,916	2.14%	大買/鉅額交易
2018/03/26	5	23.52	0	0.00	23.40	5	4,863	0.10%
2018/03/23	10	23.62	0	0.00	23.70	10	4,814	0.21%
2018/03/22	4	24.59	2	24.35	24.35	2	4,761	0.04%
2018/03/21	2	24.70	6	24.90	24.65	-4	4,805	-0.08%
2018/03/20	2	24.90	114	24.81	24.85	-112	5,135	-2.18%	大賣/鉅額交易
2018/03/19	105	25.11	28	25.11	25.05	77	5,212	1.48%	大買/
2018/03/16	18	25.84	7	26.07	25.70	11	5,125	0.21%
2018/03/15	2	25.90	0	0.00	25.80	2	4,877	0.04%
2018/03/14	1	26.10	5	26.34	26.10	-4	5,124	-0.08%
2018/03/13	17	26.55	0	0.00	26.20	17	5,199	0.33%
2018/03/12	4	26.38	2	26.25	26.50	2	5,211	0.04%
2018/03/09	7	25.89	9	25.82	26.05	-2	5,250	-0.04%
2018/03/08	2	25.75	0	0.00	25.55	2	5,441	0.04%
2018/03/07	1	25.20	1	25.15	25.15	0	5,552	0.00%
2018/03/05	5	25.28	10	25.35	25.20	-5	6,189	-0.08%
2018/03/02	2	25.40	27	25.42	25.40	-25	6,230	-0.40%
2018/02/23	0	0.00	10	25.08	25.10	-10	6,483	-0.15%
2018/02/22	10	24.70	10	24.75	24.75	0	6,560	0.00%
2018/02/21	4	24.35	6	24.52	24.35	-2	6,604	-0.03%
2018/02/12	14	23.60	0	0.00	23.50	14	6,677	0.21%
2018/02/09	6	22.77	23	22.85	23.80	-17	6,734	-0.25%
2018/02/08	2	24.65	2	24.30	24.30	0	6,911	0.00%
2018/02/07	2	24.55	2	24.53	24.50	0	7,146	0.00%
2018/02/06	28	24.26	1	23.55	23.75	27	7,212	0.37%
2018/02/05	5	26.11	1	26.00	26.15	4	7,178	0.06%
2018/01/31	1	26.70	2	26.70	26.65	-1	7,576	-0.01%
2018/01/30	0	0.00	1	27.05	26.90	-1	7,702	-0.01%
2018/01/29	1	26.80	0	0.00	26.75	1	7,807	0.01%
2018/01/26	5	26.68	12	26.64	26.55	-7	8,327	-0.08%
2018/01/25	15	27.18	21	26.93	26.85	-6	8,491	-0.07%
2018/01/24	4	26.95	10	27.00	26.90	-6	8,492	-0.07%
2018/01/23	0	0.00	10	26.80	26.85	-10	8,528	-0.12%
2018/01/22	0	0.00	30	26.80	26.75	-30	8,664	-0.35%
2018/01/19	5	26.90	1	27.10	26.90	4	8,949	0.04%
2018/01/18	0	0.00	11	27.05	27.00	-11	9,298	-0.12%
2018/01/17	2	27.10	105	27.10	27.05	-103	9,505	-1.08%	大賣/鉅額交易
2018/01/16	18	27.25	17	27.17	27.30	1	9,568	0.01%
2018/01/15	2	26.35	0	0.00	26.35	2	9,558	0.02%
2018/01/12	3	26.40	0	0.00	26.25	3	9,622	0.03%
2018/01/11	113	26.10	1	26.10	26.10	112	9,681	1.16%	大買/鉅額交易
2018/01/10	2	26.28	0	0.00	26.05	2	9,769	0.02%
2018/01/09	6	26.77	2	26.90	26.75	4	9,912	0.04%
2018/01/08	0	0.00	1	26.90	26.85	-1	10,189	-0.01%
2018/01/05	15	26.93	1	27.15	26.90	14	10,569	0.13%
2018/01/04	3	27.05	38	27.16	27.05	-35	10,909	-0.32%
2018/01/03	15	26.72	0	0.00	26.65	15	11,278	0.13%
2018/01/02	16	26.47	6	26.45	26.40	10	12,507	0.08%