南茂 (8150)-統一-台中券商分點個股進出

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
44.10
漲跌
▼0.20
漲幅
-0.45%
成交量
2,694張
產業
上市半導體類股
958人加入追蹤

立即追蹤
本地時間:14:30

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

南茂 (8150)籌碼相關－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中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
2024/06/04	3	44.18	0	0.00	44.10	3	4,970	0.06%
2024/06/03	2	44.23	1	44.25	44.30	1	5,068	0.02%
2024/05/30	7	45.18	3	45.53	45.05	4	5,156	0.08%
2024/05/27	0	0.00	1	44.60	44.25	-1	5,296	-0.02%
2024/05/24	1	43.95	1	44.00	44.15	0	5,285	0.00%
2024/05/23	5.4	44.73	0	0.00	44.35	5.4	5,255	0.10%
2024/05/22	0	0.00	1	44.90	45.75	-1	5,202	-0.02%
2024/05/21	0	0.00	9	44.36	44.65	-9	5,130	-0.18%
2024/05/20	1	43.35	7	43.79	43.85	-6	5,027	-0.12%
2024/05/17	11	43.40	4	44.00	43.20	7	4,908	0.14%
2024/05/16	0	0.00	2	43.70	43.65	-2	4,821	-0.04%
2024/05/15	0	0.00	6	43.87	43.45	-6	4,826	-0.12%
2024/05/14	10	43.28	2	43.33	43.45	8	4,860	0.16%
2024/05/13	4	42.79	0	0.00	42.90	4	4,828	0.08%
2024/05/10	13	43.77	0	0.00	43.40	13	4,785	0.27%
2024/05/09	0	0.00	1	45.90	45.20	-1	4,670	-0.02%
2024/05/08	0	0.00	5	45.34	45.50	-5	4,636	-0.11%
2024/05/07	2	45.45	0	0.00	45.60	2	4,603	0.04%
2024/05/03	8	45.99	1	47.10	45.50	7	4,557	0.15%
2024/05/02	0	0.00	1	46.30	46.40	-1	4,532	-0.02%
2024/04/30	6	46.07	0	0.00	45.90	6	4,527	0.13%
2024/04/26	0	0.00	1	46.40	46.60	-1	4,558	-0.02%
2024/04/25	1	46.30	1	47.00	46.20	0	4,678	0.00%
2024/04/24	0	0.00	2	46.65	47.30	-2	4,678	-0.04%
2024/04/23	5	45.24	1	45.55	45.85	4	4,714	0.08%
2024/04/22	6	44.85	0	0.00	45.35	6	4,707	0.13%
2024/04/19	5	45.90	0	0.00	45.65	5	4,735	0.11%
2024/04/16	0	0.00	5	46.70	46.85	-5	4,932	-0.10%
2024/04/15	3	47.95	0	0.00	48.10	3	4,881	0.06%
2024/04/12	0	0.00	4	49.28	48.70	-4	4,891	-0.08%
2024/04/11	1	48.15	5	48.45	48.75	-4	4,866	-0.08%
2024/04/09	0	0.00	1	48.45	48.85	-1	4,812	-0.02%
2024/04/08	6	48.70	0	0.00	48.65	6	4,773	0.13%
2024/04/03	2	48.73	0	0.00	49.25	2	4,736	0.04%
2024/04/02	1	49.25	0.1	49.25	49.25	0.9	4,707	0.02%
2024/04/01	6	49.29	1	49.45	49.35	5	4,709	0.11%
2024/03/29	8	49.67	7	50.53	50.00	1	4,671	0.02%
2024/03/28	0	0.00	10	51.88	51.00	-10	4,426	-0.23%
2024/03/27	1	48.00	19.5	50.39	50.70	-18.5	4,216	-0.44%
2024/03/26	7	48.86	1	48.45	48.40	6	4,105	0.15%
2024/03/25	8	49.62	3	49.98	49.95	5	4,057	0.12%
2024/03/22	2	49.98	2	50.60	50.90	0	4,012	0.00%
2024/03/21	3	50.73	3	50.60	51.00	0	3,964	0.00%
2024/03/20	3	51.70	12	51.77	50.10	-9	3,935	-0.23%
2024/03/15	1	47.40	4	47.65	47.65	-3	3,704	-0.08%
2024/03/13	0	0.00	1	48.60	48.50	-1	3,701	-0.03%
2024/03/08	3	47.20	5	47.46	46.90	-2	3,605	-0.06%
2024/03/07	3	47.07	0	0.00	47.15	3	3,582	0.08%
2024/03/06	0	0.00	1.1	45.71	46.65	-1.1	3,501	-0.03%
2024/03/05	0	0.00	0.1	45.50	45.10	-0.1	3,439	0.00%
2024/03/04	12	45.13	8.1	45.47	45.10	3.9	3,411	0.11%
2024/03/01	5	44.00	10	44.34	43.95	-5	3,303	-0.15%
2024/02/29	0	0.00	5	43.99	44.10	-5	3,258	-0.15%
2024/02/27	0	0.00	1	43.70	43.65	-1	3,193	-0.03%
2024/02/23	5	43.05	3	43.22	43.25	2	3,197	0.06%
2024/02/22	2	44.00	0	0.00	44.00	2	3,140	0.06%
2024/02/20	5	43.60	0	0.00	43.50	5	3,101	0.16%
2024/02/16	10	43.15	4.1	43.55	43.50	5.9	3,115	0.19%
2024/02/15	1	43.00	1	43.10	43.65	0	3,104	0.00%
2024/01/26	0	0.00	1	42.75	42.60	-1	3,572	-0.03%
2024/01/25	1	43.25	0	0.00	42.80	1	3,605	0.03%
2024/01/23	0	0.00	1	43.90	43.10	-1	3,637	-0.03%
2024/01/22	0	0.00	12	44.27	43.95	-12	3,630	-0.33%
2024/01/19	3	43.68	7.1	43.94	43.70	-4.1	3,632	-0.11%
2024/01/18	0	42.60	0	0.00	42.95	0	3,565	0.00%
2024/01/17	2	43.10	1	43.10	43.00	1	3,746	0.03%
2024/01/16	0	42.90	0	0.00	42.80	0	3,897	0.00%
2024/01/15	0	43.20	0	0.00	43.20	0	4,088	0.00%
2024/01/12	2	43.37	0	0.00	42.80	2	4,073	0.05%
2024/01/10	2	41.60	0	0.00	41.85	2	3,866	0.05%
2024/01/05	0	0.00	1	41.65	41.40	-1	3,859	-0.03%
2024/01/04	0	0.00	10	41.90	42.10	-10	3,845	-0.26%
2024/01/03	0	0.00	14	42.08	41.85	-14	3,854	-0.36%
2024/01/02	0	0.00	1	42.00	42.00	-1	3,839	-0.03%
2023/12/26	0	0.00	0.2	43.00	43.10	-0.2	3,769	-0.01%
2023/12/22	11	42.78	1	42.75	42.45	10	3,743	0.27%
2023/12/20	3	42.30	10	42.34	42.45	-7	3,712	-0.19%
2023/12/19	3	42.70	15	43.23	42.90	-12	3,654	-0.33%
2023/12/18	15	43.78	0	0.00	43.70	15	3,609	0.42%
2023/12/15	5	43.42	0	0.00	43.10	5	3,550	0.14%
2023/12/14	5	43.20	4	43.69	43.35	1	3,466	0.03%
2023/12/13	0	0.00	3.1	42.66	43.15	-3.1	3,404	-0.09%
2023/12/11	1	42.45	0	0.00	42.40	1	3,319	0.03%
2023/11/30	0	0.00	1	40.75	40.80	-1	3,201	-0.03%
2023/11/29	3	40.35	0	0.00	40.35	3	3,166	0.09%
2023/11/24	10	39.75	0.1	39.60	39.40	9.9	3,174	0.31%
2023/11/21	10	39.35	1	39.65	39.50	9	3,305	0.27%
2023/11/20	0	0.00	1	39.05	39.05	-1	3,285	-0.03%
2023/11/16	1	38.40	0	0.00	38.45	1	3,273	0.03%
2023/11/15	0	0.00	5	38.60	38.60	-5	3,264	-0.15%
2023/11/13	0	0.00	5	38.10	38.15	-5	3,226	-0.15%
2023/11/10	0	0.00	2	38.08	37.75	-2	3,212	-0.06%
2023/11/09	3	37.60	2	37.83	37.40	1	3,172	0.03%
2023/11/08	0.1	37.30	3	37.58	37.35	-2.9	3,149	-0.09%
2023/11/07	9	37.56	0	0.00	37.35	9	3,090	0.29%
2023/11/06	7	37.89	1	37.95	37.80	6	3,057	0.20%
2023/11/03	11	38.59	3	38.48	37.95	8	2,995	0.27%
2023/11/02	0	0.00	2	41.88	42.05	-2	2,742	-0.07%
2023/10/30	0	0.00	1	40.85	40.65	-1	2,800	-0.04%
2023/10/27	0.2	41.45	3	41.25	40.90	-2.8	2,781	-0.10%
2023/10/26	2.1	41.02	3	41.42	41.45	-0.9	2,757	-0.03%
2023/10/25	5	43.16	2	43.45	42.00	3	2,710	0.11%
2023/10/24	8	41.94	4	42.13	42.15	4	2,516	0.16%
2023/10/23	1	42.00	4	41.49	41.40	-3	2,312	-0.13%
2023/10/20	4	39.80	8	39.88	39.85	-4	2,121	-0.19%
2023/10/18	1	38.85	0	0.00	39.95	1	2,111	0.05%
2023/10/17	0	0.00	2	39.38	39.00	-2	2,098	-0.10%
2023/10/13	1	39.00	10.6	39.19	39.05	-9.6	2,128	-0.45%
2023/10/12	0	0.00	2	38.43	38.50	-2	2,120	-0.09%
2023/10/04	1	37.40	0	0.00	37.50	1	2,157	0.05%
2023/10/02	1	37.60	0	0.00	37.70	1	2,213	0.05%
2023/09/28	0	0.00	1	37.60	37.40	-1	2,241	-0.04%
2023/09/27	2	37.33	0	0.00	37.60	2	2,264	0.09%
2023/09/26	6	37.95	0	0.00	37.55	6	2,294	0.26%
2023/09/18	0	0.00	0.1	39.82	39.60	-0.1	2,632	0.00%
2023/09/13	0	0.00	5	38.95	38.95	-5	2,713	-0.18%
2023/09/08	3	39.35	0	0.00	39.60	3	2,798	0.11%
2023/09/07	0	0.00	5.4	40.40	40.35	-5.4	2,809	-0.19%
2023/09/06	0	0.00	28	39.68	40.00	-28	2,775	-1.01%
2023/09/05	0	0.00	8	38.45	38.80	-8	2,697	-0.30%
2023/09/04	3	38.45	1	38.80	38.70	2	2,707	0.07%
2023/08/28	0	0.00	6	38.50	37.95	-6	2,689	-0.22%
2023/08/24	10	37.05	1	37.20	36.90	9	2,618	0.34%
2023/08/17	3	35.70	0	0.00	35.85	3	2,778	0.11%
2023/08/15	0	36.69	0	0.00	36.45	0	2,753	0.00%
2023/08/14	0	0.00	2	36.60	36.55	-2	2,755	-0.07%
2023/08/11	0	0.00	3	36.90	37.05	-3	2,765	-0.11%
2023/08/10	3	36.80	2	36.60	36.70	1	2,765	0.04%
2023/08/09	9	36.87	0	0.00	36.90	9	2,743	0.33%
2023/08/08	3	36.70	0	0.00	37.05	3	2,735	0.11%
2023/08/07	2	37.30	0	0.00	37.35	2	2,714	0.07%
2023/08/04	26	36.54	22	36.30	36.30	4	2,659	0.15%
2023/07/27	0	0.00	3	35.55	35.75	-3	2,642	-0.11%
2023/07/07	5	35.33	5	35.20	35.25	0	2,650	0.00%
2023/07/05	1	35.90	0	0.00	35.95	1	2,646	0.04%
2023/07/03	0	0.00	2	35.70	35.60	-2	2,706	-0.07%
2023/06/29	1	37.20	0	0.00	36.35	1	2,720	0.04%
2023/06/28	0	0.00	2	38.98	38.95	-2	2,620	-0.08%
2023/06/27	1	39.15	0	0.00	39.15	1	2,536	0.04%
2023/06/26	1	39.40	4	39.68	39.70	-3	2,484	-0.12%
2023/06/20	2.1	38.81	0	0.00	39.15	2.1	2,428	0.09%
2023/06/19	6	38.76	0	0.00	38.75	6	2,383	0.25%
2023/06/16	0	0.00	2	39.30	39.45	-2	2,348	-0.09%
2023/06/15	7	38.96	0	0.00	39.00	7	2,320	0.30%
2023/06/13	1	39.90	1	40.60	39.80	0	2,278	0.00%
2023/06/12	0	0.00	12	40.40	40.30	-12	2,251	-0.53%
2023/06/09	11	40.05	7	40.19	40.05	4	2,239	0.18%
2023/06/07	0	0.00	1	40.80	40.85	-1	2,230	-0.04%
2023/06/05	6	40.68	2	40.60	40.55	4	2,226	0.18%
2023/06/02	0	0.00	2	40.25	40.15	-2	2,252	-0.09%
2023/06/01	0	0.00	7	40.00	40.00	-7	2,247	-0.31%
2023/05/31	0	0.00	11	39.38	39.50	-11	2,257	-0.49%
2023/05/30	2	39.15	2	39.10	39.05	0	2,248	0.00%
2023/05/29	0	0.00	2	40.58	39.55	-2	2,282	-0.09%
2023/05/26	2	39.30	4.2	39.42	39.50	-2.2	2,283	-0.10%
2023/05/25	3	38.50	0	0.00	38.70	3	2,255	0.13%
2023/05/24	0	0.00	10	38.35	38.35	-10	2,278	-0.44%
2023/05/23	1	38.45	0	0.00	38.55	1	2,301	0.04%
2023/05/18	1	38.55	0	0.00	38.50	1	2,324	0.04%
2023/05/17	1	38.45	0	0.00	38.50	1	2,333	0.04%
2023/05/16	0	0.00	1	37.85	37.75	-1	2,324	-0.04%
2023/05/12	3	37.62	0	0.00	37.75	3	2,346	0.13%
2023/05/10	5	37.88	0	0.00	38.30	5	2,377	0.21%
2023/05/09	2	38.10	0	0.00	38.20	2	2,375	0.08%
2023/05/08	1	38.60	0	0.00	38.85	1	2,384	0.04%
2023/05/05	3	37.95	0.3	38.30	38.10	2.7	2,412	0.11%
2023/05/03	2	37.65	0	0.00	37.65	2	2,523	0.08%
2023/05/02	1	37.30	0	0.00	37.35	1	2,582	0.04%
2023/04/28	0	0.00	1	36.95	37.00	-1	2,618	-0.04%
2023/04/27	2	36.45	0	0.00	36.40	2	2,568	0.08%
2023/04/25	1	37.10	0	0.00	36.60	1	2,572	0.04%
2023/04/19	5	38.30	0	0.00	38.20	5	2,561	0.20%
2023/04/13	10	38.90	20	38.94	38.70	-10	2,528	-0.40%
2023/04/12	1	38.70	2	38.90	39.15	-1	2,502	-0.04%
2023/04/11	2	38.75	0	0.00	39.05	2	2,474	0.08%
2023/04/07	22	39.02	1	38.60	38.60	21	2,421	0.87%
2023/04/06	0	38.15	0	0.00	39.10	0	2,365	0.00%
2023/03/31	0	0.00	1.6	38.44	38.35	-1.6	2,317	-0.07%
2023/03/27	0	37.05	0	0.00	36.90	0	2,253	0.00%
2023/03/21	1	36.90	0	0.00	37.00	1	2,272	0.04%
2023/03/20	0	36.50	0	0.00	36.75	0	2,262	0.00%
2023/03/16	1	35.60	0	0.00	35.70	1	2,233	0.04%
2023/03/15	1	36.75	0	0.00	36.30	1	2,230	0.04%
2023/03/13	1	36.50	3	36.52	36.95	-2	2,276	-0.09%
2023/03/10	0	0.00	2	37.23	37.30	-2	2,264	-0.09%
2023/03/09	2	37.60	5.2	37.57	37.60	-3.2	2,269	-0.14%
2023/03/08	2.1	37.31	2	37.60	37.65	0.1	2,280	0.00%
2023/03/07	0.1	37.35	2.2	37.48	37.70	-2.1	2,256	-0.09%
2023/03/06	0.2	36.94	17	36.96	37.00	-16.8	2,209	-0.76%
2023/03/03	1	36.50	1	36.70	36.70	0	2,209	0.00%
2023/03/02	0	36.20	0	0.00	36.35	0	2,212	0.00%
2023/03/01	7	35.65	2	36.20	36.05	5	2,198	0.23%
2023/02/24	23	36.38	14	36.46	36.40	9	2,134	0.42%
2023/02/23	2	37.05	5.2	36.88	37.00	-3.2	2,057	-0.15%
2023/02/22	2	36.13	3	36.20	36.55	-1	2,048	-0.05%
2023/02/21	2.2	35.96	15	36.55	36.55	-12.8	2,049	-0.63%
2023/02/20	1	35.60	0	0.00	35.80	1	2,097	0.05%
2023/02/17	0	0.00	2	35.50	35.60	-2	2,148	-0.09%
2023/02/10	1	35.80	2	35.75	35.90	-1	2,307	-0.04%
2023/02/09	0	0.00	1	36.00	35.80	-1	2,317	-0.04%
2023/02/08	0	0.00	1	35.90	35.85	-1	2,344	-0.04%
2023/02/07	0	0.00	5	35.30	35.50	-5	2,334	-0.21%
2023/02/03	1	36.00	3	36.12	36.20	-2	2,314	-0.09%
2023/02/01	0	0.00	6	34.74	34.65	-6	2,211	-0.27%
2023/01/31	5	34.56	0.2	34.50	34.60	4.8	2,197	0.22%
2023/01/30	0	0.00	2	33.90	34.05	-2	2,153	-0.09%
2023/01/16	0	0.00	1	33.65	33.65	-1	2,219	-0.05%
2023/01/13	1	32.95	0	0.00	32.95	1	2,245	0.04%
2023/01/12	0	0.00	1	33.70	33.10	-1	2,357	-0.04%
2023/01/11	0	0.00	1	33.70	33.80	-1	2,545	-0.04%
2023/01/09	1	33.60	7	33.60	33.70	-6	2,612	-0.23%
2022/12/30	0	0.00	1	33.50	33.50	-1	2,668	-0.04%
2022/12/29	2	32.25	1	32.50	32.65	1	2,657	0.04%
2022/12/28	1	32.20	0	0.00	32.30	1	2,682	0.04%
2022/12/27	3	33.05	0	0.00	32.65	3	2,701	0.11%
2022/12/22	1	32.60	2	32.60	32.50	-1	2,761	-0.04%
2022/12/21	0	32.45	0	0.00	32.20	0	2,786	0.00%
2022/12/20	1	32.70	0	0.00	32.45	1	2,801	0.04%
2022/12/19	0.1	33.35	1	33.50	33.20	-0.9	2,836	-0.03%
2022/12/16	5	32.88	0	0.00	33.05	5	2,833	0.18%
2022/12/14	1	33.40	1	33.50	33.40	0	2,852	0.00%
2022/12/12	1	32.80	0	0.00	33.00	1	2,862	0.03%
2022/12/08	6	33.17	0	0.00	33.10	6	2,922	0.21%
2022/12/07	0	0.00	5	33.75	33.30	-5	2,935	-0.17%
2022/12/06	6	34.50	0	0.00	33.70	6	2,928	0.20%
2022/12/05	0.1	34.52	2	34.63	34.70	-1.9	2,933	-0.06%
2022/12/02	1	34.20	5	34.15	34.20	-4	2,933	-0.14%
2022/12/01	1.2	34.09	1	34.30	34.10	0.2	2,937	0.01%
2022/11/30	1	33.70	1	33.60	33.60	0	2,935	0.00%
2022/11/25	0	0.00	1	33.85	33.50	-1	2,954	-0.03%
2022/11/24	3	33.40	0	0.00	33.65	3	2,977	0.10%
2022/11/21	0	0.00	9	33.25	33.20	-9	2,961	-0.30%
2022/11/18	7	33.96	2	33.90	33.80	5	2,928	0.17%
2022/11/17	2	33.95	0	0.00	33.95	2	2,898	0.07%
2022/11/16	2	33.63	2	33.58	33.60	0	2,875	0.00%
2022/11/15	1	33.05	1	32.90	33.15	0	2,814	0.00%
2022/11/14	5	32.70	1	32.55	32.70	4	2,801	0.14%
2022/11/11	0	0.00	2	32.60	32.50	-2	2,784	-0.07%
2022/11/10	0	0.00	1	32.25	32.20	-1	2,760	-0.04%
2022/11/09	0	0.00	3	32.38	32.30	-3	2,752	-0.11%
2022/11/07	1	31.65	3	31.68	31.60	-2	2,706	-0.07%
2022/11/04	1	31.30	5	31.35	31.60	-4	2,715	-0.15%
2022/11/01	1	31.80	0	0.00	31.65	1	2,720	0.04%
2022/10/31	2	32.13	3	31.83	31.75	-1	2,776	-0.04%
2022/10/28	8	31.53	6	31.65	31.40	2	2,801	0.07%
2022/10/27	0	0.00	6	31.13	31.70	-6	2,773	-0.22%
2022/10/26	2	30.60	0	0.00	30.60	2	2,791	0.07%
2022/10/25	3	31.18	0	0.00	30.70	3	2,774	0.11%
2022/10/24	0	0.00	5	31.46	31.25	-5	2,808	-0.18%
2022/10/21	3	32.48	4	32.09	31.85	-1	2,761	-0.04%
2022/10/20	8	32.04	2	31.85	32.20	6	2,735	0.22%
2022/10/19	15	32.38	10	32.28	32.30	5	2,646	0.19%
2022/10/18	7	30.89	5	30.72	31.00	2	2,465	0.08%
2022/10/14	0	0.00	1	29.25	29.30	-1	2,507	-0.04%
2022/10/11	1	29.65	6	29.50	29.50	-5	2,598	-0.19%
2022/10/07	2	30.90	0	0.00	30.90	2	2,649	0.08%
2022/10/04	0	0.00	1	30.30	30.60	-1	2,718	-0.04%
2022/10/03	1	29.25	0	0.00	29.70	1	2,752	0.04%
2022/09/28	2	29.93	0	0.00	29.25	2	2,924	0.07%
2022/09/27	7	29.81	0	0.00	30.30	7	2,965	0.24%
2022/09/20	1	33.00	0	0.00	32.85	1	3,458	0.03%
2022/09/19	1	32.50	0	0.00	32.70	1	3,500	0.03%
2022/09/16	1	33.10	1	33.20	32.75	0	3,540	0.00%
2022/09/15	1	33.35	0	0.00	33.25	1	3,556	0.03%
2022/09/14	3	33.08	0	0.00	33.30	3	3,606	0.08%
2022/09/12	3	33.87	1	33.90	33.80	2	3,635	0.06%
2022/09/08	2	33.65	2	34.08	34.25	0	3,649	0.00%
2022/09/02	13	34.54	2	34.70	34.50	11	3,692	0.30%
2022/09/01	2	35.38	0	0.00	35.10	2	3,657	0.05%
2022/08/31	6	35.65	0	0.00	35.75	6	3,671	0.16%
2022/08/29	1	35.85	0	0.00	36.00	1	3,680	0.03%
2022/08/26	4	36.80	0	0.00	36.80	4	3,705	0.11%
2022/08/25	0	0.00	1	36.60	36.40	-1	3,712	-0.03%
2022/08/23	5	36.44	0	0.00	36.35	5	3,790	0.13%
2022/08/22	3	36.85	0	0.00	36.85	3	3,793	0.08%
2022/08/19	1	36.75	0	0.00	37.15	1	3,802	0.03%
2022/08/17	0.2	36.58	0	0.00	36.45	0.2	3,775	0.01%
2022/08/16	0	0.00	11	36.50	36.50	-11	3,765	-0.29%
2022/08/12	6.2	36.25	1.1	36.19	36.30	5.1	3,747	0.14%
2022/08/11	0	0.00	1	35.50	35.70	-1	3,764	-0.03%
2022/08/10	1	35.20	0	0.00	35.10	1	3,769	0.03%
2022/08/08	0.1	35.73	0	0.00	35.60	0.1	3,783	0.00%
2022/08/05	1	34.70	0	0.00	34.90	1	3,757	0.03%
2022/08/04	0	0.00	9	34.46	34.20	-9	3,723	-0.24%
2022/08/03	0	0.00	5	33.87	34.00	-5	3,721	-0.13%
2022/08/02	1.2	34.19	0	0.00	34.15	1.2	3,742	0.03%
2022/08/01	1	35.35	0	0.00	35.20	1	3,763	0.03%
2022/07/29	3	35.68	0	0.00	35.30	3	3,797	0.08%
2022/07/28	1	35.35	0	0.00	35.30	1	3,763	0.03%
2022/07/27	0	0.00	3	35.13	35.40	-3	3,794	-0.08%
2022/07/26	1	35.30	1	35.10	35.15	0	3,804	0.00%
2022/07/25	0	0.00	2	35.80	35.80	-2	3,829	-0.05%
2022/07/22	10	36.15	0	0.00	35.95	10	3,843	0.26%
2022/07/21	0	0.00	2	36.10	36.30	-2	3,839	-0.05%
2022/07/20	1	35.65	1	35.75	35.40	0	3,835	0.00%
2022/07/19	5	35.05	0	0.00	35.20	5	3,839	0.13%
2022/07/15	0	0.00	1	33.20	33.85	-1	3,843	-0.03%
2022/07/13	0	0.00	17	33.09	32.90	-17	3,822	-0.44%
2022/07/12	2	33.00	0	0.00	32.25	2	3,819	0.05%
2022/07/11	2	34.25	1	34.30	33.90	1	3,800	0.03%
2022/07/08	3	35.17	2	35.23	35.45	1	3,775	0.03%
2022/07/07	2	34.00	2	33.88	34.15	0	3,746	0.00%
2022/07/06	2	33.80	2	33.60	33.15	0	3,749	0.00%
2022/07/05	3	34.03	3	34.23	33.95	0	3,748	0.00%
2022/07/04	4	33.94	0	0.00	33.60	4	3,727	0.11%
2022/07/01	3	35.80	1	35.95	35.45	2	3,711	0.05%
2022/06/30	2	37.25	5	38.68	36.95	-3	3,623	-0.08%
2022/06/29	2	39.58	0	0.00	39.10	2	3,526	0.06%
2022/06/28	13	45.04	2	45.25	44.80	11	3,423	0.32%
2022/06/27	12	46.11	0	0.00	46.15	12	3,302	0.36%
2022/06/24	2	45.63	2	45.83	45.60	0	3,282	0.00%
2022/06/23	1	45.25	0	0.00	45.75	1	3,261	0.03%
2022/06/22	0	0.00	1	46.80	46.80	-1	3,238	-0.03%
2022/06/21	0	0.00	1	47.80	47.80	-1	3,213	-0.03%
2022/06/20	0	0.00	22	47.99	47.10	-22	3,226	-0.68%
2022/06/17	2	47.90	0	0.00	48.50	2	3,218	0.06%
2022/06/16	2	49.63	1	49.90	48.70	1	3,252	0.03%
2022/06/15	1	49.90	0	0.00	49.90	1	3,323	0.03%
2022/06/14	1	48.70	0.4	49.35	49.40	0.6	3,365	0.02%
2022/06/13	1	49.90	1	49.85	49.60	0	3,460	0.00%
2022/06/09	0	0.00	1	50.40	50.40	-1	3,580	-0.03%
2022/06/08	1	50.50	3	50.30	50.50	-2	3,600	-0.06%
2022/06/07	20	50.20	1	50.20	50.30	19	3,685	0.52%
2022/06/06	0	0.00	1	50.20	50.20	-1	3,746	-0.03%
2022/06/02	5	49.70	0	0.00	49.75	5	3,840	0.13%
2022/06/01	0	0.00	11	49.32	49.60	-11	4,021	-0.27%
2022/05/31	0	48.99	11	49.13	48.55	-11	4,144	-0.27%
2022/05/27	0	0.00	3.1	48.46	48.60	-3.1	4,516	-0.07%
2022/05/26	0	0.00	1	48.20	47.95	-1	5,446	-0.02%
2022/05/25	1	48.05	3	47.63	48.00	-2	6,331	-0.03%
2022/05/19	0	0.00	2	48.25	48.35	-2	6,686	-0.03%
2022/05/18	0	0.00	1	48.05	47.85	-1	6,697	-0.01%
2022/05/17	0	0.00	1	46.65	47.30	-1	6,838	-0.01%
2022/05/16	1	46.35	1	46.40	46.50	0	6,863	0.00%
2022/05/13	0	0.00	2	45.85	45.95	-2	6,866	-0.03%
2022/05/12	2	45.63	0	0.00	45.35	2	6,896	0.03%
2022/05/11	5	45.88	0	0.00	45.85	5	6,903	0.07%
2022/05/09	1.1	46.78	0	0.00	46.35	1.1	6,936	0.02%
2022/05/06	3	47.65	1	47.35	48.10	2	6,993	0.03%
2022/05/05	1	48.15	2	47.95	48.15	-1	7,055	-0.01%
2022/05/04	3	47.28	0	0.00	47.25	3	7,083	0.04%
2022/04/29	0	0.00	2	47.58	46.70	-2	7,237	-0.03%
2022/04/28	1	47.25	1	47.25	46.60	0	7,311	0.00%
2022/04/27	4	45.90	1	46.40	46.50	3	7,377	0.04%
2022/04/26	0	0.00	1	47.80	46.55	-1	7,462	-0.01%
2022/04/25	4	47.40	0	0.00	46.95	4	7,652	0.05%
2022/04/22	2	48.33	0	0.00	48.60	2	7,729	0.03%
2022/04/21	0	0.00	1	49.10	48.50	-1	8,139	-0.01%
2022/04/20	10	48.70	0	0.00	48.35	10	8,983	0.11%
2022/04/19	3	48.80	1	48.90	48.90	2	9,250	0.02%
2022/04/15	0	0.00	1	47.90	47.85	-1	9,303	-0.01%
2022/04/14	9	48.49	6	48.40	48.35	3	9,365	0.03%
2022/04/13	0	0.00	1	48.35	48.30	-1	9,407	-0.01%
2022/04/12	1	48.00	0	0.00	48.00	1	9,395	0.01%
2022/04/11	1	49.80	18	49.00	48.85	-17	9,381	-0.18%
2022/04/08	1	49.95	20	49.90	50.10	-19	9,381	-0.20%
2022/04/07	3	50.17	10	50.40	49.80	-7	9,391	-0.07%
2022/04/06	1	50.70	0	0.00	50.70	1	9,365	0.01%
2022/04/01	0	0.00	1	51.00	51.20	-1	9,445	-0.01%
2022/03/31	1	51.40	0	0.00	51.40	1	9,529	0.01%
2022/03/30	1	51.80	0	0.00	51.70	1	9,584	0.01%
2022/03/29	4	51.93	2	52.00	51.70	2	9,654	0.02%
2022/03/28	3	51.10	0	0.00	51.90	3	9,789	0.03%
2022/03/24	0	0.00	4	51.88	51.90	-4	9,896	-0.04%
2022/03/23	0	0.00	16	52.00	52.20	-16	9,951	-0.16%
2022/03/22	0	52.10	9	51.92	52.10	-9	10,013	-0.09%
2022/03/21	16	52.20	0	0.00	52.10	16	10,032	0.16%
2022/03/18	3	51.93	1.2	51.80	51.70	1.8	10,045	0.02%
2022/03/17	8	51.00	7	50.90	51.40	1	9,960	0.01%
2022/03/16	2.1	50.14	1	51.10	50.30	1.1	9,904	0.01%
2022/03/15	2	51.15	22	51.10	50.80	-20	9,856	-0.20%
2022/03/14	20	51.80	0.1	51.70	51.80	19.9	9,852	0.20%
2022/03/11	2	51.60	4	51.33	51.50	-2	9,861	-0.02%
2022/03/10	2	51.75	9	51.83	51.30	-7	9,886	-0.07%
2022/03/09	6	50.75	5	50.60	51.10	1	9,853	0.01%
2022/03/08	1	49.75	0	0.00	50.20	1	9,866	0.01%
2022/03/07	6.3	50.56	16	50.77	50.30	-9.7	9,792	-0.10%
2022/03/04	2.2	51.55	3	51.53	51.60	-0.8	9,667	-0.01%
2022/03/03	19	51.97	3	52.03	51.80	16	9,586	0.17%
2022/03/02	4	51.60	4	51.18	51.40	0	9,508	0.00%
2022/03/01	16	51.72	18	52.07	51.20	-2	9,347	-0.02%
2022/02/25	7	51.23	9	51.40	52.00	-2	8,431	-0.02%
2022/02/24	2	47.60	3	47.78	47.35	-1	7,667	-0.01%
2022/02/23	1	48.55	4	48.40	48.50	-3	7,671	-0.04%
2022/02/22	10	48.30	11	48.11	48.15	-1	7,780	-0.01%
2022/02/21	10	49.46	2	49.13	49.15	8	7,954	0.10%
2022/02/18	0	0.00	3	48.65	48.75	-3	8,077	-0.04%
2022/02/17	1	47.85	15	48.21	48.25	-14	8,172	-0.17%
2022/02/16	11	46.98	2	47.08	46.95	9	8,150	0.11%
2022/02/15	0	0.00	4	46.45	46.30	-4	8,186	-0.05%
2022/02/14	2	46.43	1	46.15	46.50	1	8,258	0.01%
2022/02/11	0	0.00	3	47.40	47.40	-3	8,348	-0.04%
2022/02/10	5	47.22	14	47.20	47.40	-9	8,586	-0.10%
2022/02/09	1	46.85	2	47.05	47.10	-1	8,604	-0.01%
2022/02/08	19	45.94	1	46.40	46.35	18	8,631	0.21%
2022/02/07	6	45.98	0	0.00	45.80	6	8,580	0.07%
2022/01/25	13	46.58	21	46.03	45.75	-8	8,508	-0.09%
2022/01/24	1	46.95	0	0.00	47.00	1	8,428	0.01%
2022/01/21	3	47.60	3	47.90	47.60	0	8,450	0.00%
2022/01/20	1	48.45	5	48.30	48.45	-4	8,401	-0.05%
2022/01/19	6	47.83	3	48.12	47.80	3	8,344	0.04%
2022/01/18	13	49.90	3	50.13	48.80	10	8,256	0.12%
2022/01/17	13	49.66	4	49.58	49.50	9	8,058	0.11%
2022/01/14	23	50.63	59	49.73	49.15	-36	7,963	-0.45%
2022/01/13	28	51.68	25	51.96	51.30	3	7,572	0.04%
2022/01/12	42	49.29	13	49.48	49.70	29	6,735	0.43%
2022/01/11	1	47.45	0	0.00	47.10	1	6,510	0.02%
2022/01/10	1	47.40	0	0.00	47.40	1	6,531	0.02%
2022/01/07	0	0.00	11	47.49	47.10	-11	6,572	-0.17%
2022/01/06	2	47.83	0	0.00	48.30	2	6,564	0.03%
2022/01/05	1	47.80	0	0.00	48.10	1	6,602	0.02%
2022/01/03	1	48.50	0	0.00	47.95	1	6,616	0.02%
2021/12/30	16	48.50	0	0.00	48.60	16	6,584	0.24%
2021/12/29	1	48.45	0	0.00	48.60	1	6,595	0.02%
2021/12/28	24	49.07	13	48.77	48.50	11	6,615	0.17%
2021/12/27	7	49.02	9.1	49.08	49.10	-2.1	6,588	-0.03%
2021/12/24	0	0.00	6	48.37	48.30	-6	6,555	-0.09%
2021/12/23	0	0.00	12	47.97	48.10	-12	6,556	-0.18%
2021/12/22	0	0.00	4	47.80	48.10	-4	6,690	-0.06%
2021/12/21	2.1	47.49	15	47.23	47.50	-12.9	6,587	-0.20%
2021/12/17	2	46.35	0	0.00	46.20	2	6,547	0.03%
2021/12/16	12	46.71	13	46.42	46.65	-1	6,626	-0.02%
2021/12/14	10	45.60	0	0.00	45.05	10	6,732	0.15%
2021/12/13	5	46.75	3	46.83	46.45	2	6,835	0.03%
2021/12/09	7	46.56	0	0.00	46.30	7	6,874	0.10%
2021/12/08	0	0.00	26	46.90	46.90	-26	6,888	-0.38%
2021/12/07	7	46.80	2	46.70	46.80	5	6,964	0.07%
2021/12/06	1	46.75	12	47.16	47.25	-11	7,034	-0.16%
2021/12/03	5	46.32	2	46.53	46.55	3	7,241	0.04%
2021/12/02	0	0.00	2	46.18	45.70	-2	7,455	-0.03%
2021/12/01	1	45.60	0	0.00	46.10	1	7,688	0.01%
2021/11/30	5	45.60	1	46.15	46.15	4	8,094	0.05%
2021/11/29	61	44.08	60	44.20	44.65	1	8,271	0.01%
2021/11/26	9	45.20	0	0.00	45.20	9	8,644	0.10%
2021/11/25	8	46.58	2	46.30	46.25	6	8,670	0.07%
2021/11/24	6	46.52	2	46.45	46.55	4	8,842	0.05%
2021/11/23	13	46.67	4	46.68	46.25	9	9,368	0.10%
2021/11/22	5	47.50	8	47.11	47.45	-3	9,438	-0.03%
2021/11/19	6	47.58	6	48.06	47.30	0	9,517	0.00%
2021/11/18	10	48.94	23	49.00	48.40	-13	9,498	-0.14%
2021/11/17	13	47.83	24	46.70	48.35	-11	9,347	-0.12%
2021/11/16	38	46.74	8	46.75	46.30	30	9,213	0.33%
2021/11/15	2	47.10	7	46.89	47.15	-5	9,247	-0.05%
2021/11/12	1	45.95	2	45.95	45.75	-1	9,353	-0.01%
2021/11/11	4	45.58	0	0.00	45.45	4	9,543	0.04%
2021/11/10	15	45.79	0	0.00	45.80	15	9,771	0.15%
2021/11/09	16	47.14	3	47.25	46.55	13	10,257	0.13%
2021/11/08	0	0.00	20	46.90	46.90	-20	11,219	-0.18%
2021/11/05	24	45.84	2	46.40	46.70	22	12,495	0.18%
2021/11/04	10	46.80	0	0.00	46.45	10	12,611	0.08%
2021/11/03	0	0.00	2	46.35	46.15	-2	12,808	-0.02%
2021/11/02	14	46.36	0	0.00	45.65	14	13,311	0.11%
2021/11/01	3	46.58	5	46.67	46.65	-2	13,817	-0.01%
2021/10/29	6	46.40	0	0.00	46.15	6	14,127	0.04%
2021/10/28	2	46.80	6.2	46.80	47.10	-4.2	14,375	-0.03%
2021/10/27	0.1	45.55	1	45.60	46.15	-0.9	14,447	-0.01%
2021/10/26	11.1	46.00	7	45.70	45.65	4.1	14,582	0.03%
2021/10/25	0	0.00	1	44.40	45.50	-1	14,576	-0.01%
2021/10/21	3	45.78	0	0.00	44.90	3	14,726	0.02%
2021/10/19	3	45.82	4	46.00	45.85	-1	14,875	-0.01%
2021/10/18	1	44.10	0	0.00	44.20	1	14,949	0.01%
2021/10/15	2	44.60	3	45.15	45.10	-1	15,039	-0.01%
2021/10/13	1	43.70	1	42.90	42.90	0	15,398	0.00%
2021/10/08	7	45.87	1	46.55	45.20	6	15,779	0.04%
2021/10/07	1.1	46.23	0	0.00	46.10	1.1	15,972	0.01%
2021/10/05	2	44.45	1	46.40	46.45	1	16,496	0.01%
2021/10/01	3	46.57	11	46.75	46.10	-8	16,612	-0.05%
2021/09/29	7.2	48.08	6	47.71	47.55	1.2	16,754	0.01%
2021/09/28	4	50.70	0	0.00	50.50	4	16,683	0.02%
2021/09/27	6	52.00	1	51.60	51.60	5	16,736	0.03%
2021/09/24	0	0.00	1	51.80	52.10	-1	16,784	-0.01%
2021/09/23	10	51.28	8	51.35	51.80	2	16,730	0.01%
2021/09/22	2	50.55	0	0.00	52.50	2	16,601	0.01%
2021/09/17	0	0.00	5	53.40	53.30	-5	16,502	-0.03%
2021/09/16	14	53.61	0	0.00	53.20	14	16,407	0.09%
2021/09/15	0	0.00	1	54.70	54.90	-1	16,242	-0.01%
2021/09/14	4	55.53	0	0.00	55.20	4	16,241	0.02%
2021/09/13	5	55.88	12	55.65	55.60	-7	16,251	-0.04%
2021/09/10	1	56.80	5	56.18	57.00	-4	16,254	-0.02%
2021/09/09	3	53.93	7	54.57	54.90	-4	16,218	-0.02%
2021/09/08	28	54.08	4	53.45	53.60	24	16,168	0.15%
2021/09/07	14	57.18	28	57.00	56.90	-14	16,026	-0.09%
2021/09/06	14	59.26	2	59.80	59.00	12	15,808	0.08%
2021/09/03	1	59.80	21.1	60.08	60.90	-20.1	15,565	-0.13%
2021/09/02	24.1	58.94	13	58.63	57.10	11.1	15,242	0.07%
2021/09/01	48	60.01	50	59.06	59.80	-2	15,195	-0.01%
2021/08/31	27	58.38	27.5	58.33	58.80	-0.5	15,020	0.00%
2021/08/30	10	57.56	6	58.12	58.10	4	14,967	0.03%
2021/08/27	50	58.01	73	56.66	56.60	-23	14,812	-0.16%
2021/08/25	9	55.66	11	56.57	55.30	-2	14,292	-0.01%
2021/08/24	1	55.50	0	0.00	55.30	1	14,183	0.01%
2021/08/23	1	54.00	0	0.00	55.60	1	14,114	0.01%
2021/08/20	3	54.07	3	53.87	53.50	0	14,033	0.00%
2021/08/19	2	54.45	25	54.61	54.00	-23	13,916	-0.17%
2021/08/18	15	51.39	21.5	52.64	55.20	-6.5	13,872	-0.05%
2021/08/17	12.1	52.64	9	53.02	51.50	3.1	13,745	0.02%
2021/08/16	17.1	54.81	13	54.38	53.90	4.1	13,497	0.03%
2021/08/13	13	57.02	12	57.17	56.40	1	13,206	0.01%
2021/08/12	68	56.59	59	57.14	57.30	9	12,622	0.07%
2021/08/11	66.9	54.43	55	55.80	54.00	11.9	11,454	0.10%
2021/08/10	129	53.28	154	53.43	54.00	-25	10,213	-0.24%	大買/大賣/
2021/08/09	2	54.80	14	54.67	54.20	-12	10,159	-0.12%
2021/08/06	44	56.69	23	56.83	56.20	21	10,026	0.21%
2021/08/05	25	58.52	36.4	58.48	59.20	-11.4	9,673	-0.12%
2021/08/04	6	56.65	10	56.43	56.80	-4	9,365	-0.04%
2021/08/03	8	55.73	7	55.10	56.20	1	9,201	0.01%
2021/08/02	4	53.00	6	52.80	53.00	-2	8,902	-0.02%
2021/07/30	11	52.73	3	53.17	53.30	8	8,827	0.09%
2021/07/29	2	51.30	4	51.63	51.80	-2	8,735	-0.02%
2021/07/28	4.2	50.67	2	50.15	50.80	2.2	8,793	0.03%
2021/07/27	3	52.07	0	0.00	51.50	3	8,871	0.03%
2021/07/26	5	52.40	7	52.30	52.80	-2	8,887	-0.02%
2021/07/23	7	51.04	8	51.53	50.70	-1	9,021	-0.01%
2021/07/22	14	51.49	6	52.18	51.50	8	9,177	0.09%
2021/07/21	4	51.25	2	51.00	51.60	2	9,119	0.02%
2021/07/20	19.2	51.02	5	51.52	50.50	14.2	9,067	0.16%
2021/07/19	21	53.76	13	54.46	53.30	8	8,878	0.09%
2021/07/16	10.4	55.20	33	55.02	55.20	-22.6	9,090	-0.25%
2021/07/15	18	53.19	11	53.87	54.30	7	9,320	0.08%
2021/07/14	9.7	51.73	15	52.51	52.60	-5.3	9,389	-0.06%
2021/07/13	40	53.21	26	53.18	51.60	14	9,269	0.15%
2021/07/12	12	50.59	5	50.70	51.00	7	9,017	0.08%
2021/07/09	2	49.40	2	49.60	49.75	0	8,937	0.00%
2021/07/08	6	50.05	6	50.05	50.10	0	9,061	0.00%
2021/07/07	2	50.90	2.1	50.69	51.20	-0.1	9,058	0.00%
2021/07/06	10	48.85	2.2	48.97	48.80	7.8	8,977	0.09%
2021/07/05	11	48.94	19	48.86	49.25	-8	9,205	-0.09%
2021/07/02	7	48.13	1	47.80	47.55	6	9,422	0.06%
2021/07/01	0	0.00	1	47.85	48.20	-1	9,486	-0.01%
2021/06/30	2	47.15	1	47.60	47.60	1	9,534	0.01%
2021/06/29	1	47.80	1	47.05	47.10	0	9,631	0.00%
2021/06/28	2	47.73	1	47.70	47.80	1	9,965	0.01%
2021/06/25	1	47.80	3	48.10	47.55	-2	10,123	-0.02%
2021/06/23	0	0.00	1	47.55	47.80	-1	10,547	-0.01%
2021/06/22	2	47.03	0.5	47.14	47.10	1.5	10,673	0.01%
2021/06/21	0	0.00	5.5	47.36	47.15	-5.5	10,830	-0.05%
2021/06/18	1	50.00	2	49.38	48.25	-1	11,158	-0.01%
2021/06/17	3	48.96	6	49.11	49.65	-3	11,326	-0.03%
2021/06/16	2	49.10	6	49.06	48.65	-4	11,718	-0.03%
2021/06/15	3	48.60	1	48.60	48.50	2	12,590	0.02%
2021/06/11	1	48.00	3	48.05	48.10	-2	13,633	-0.01%
2021/06/10	2	47.60	2	48.78	48.10	0	13,816	0.00%
2021/06/09	18	48.70	5	48.45	47.85	13	14,069	0.09%
2021/06/08	6	47.95	14	48.04	49.00	-8	14,010	-0.06%
2021/06/07	1	45.90	9	45.99	46.15	-8	13,821	-0.06%
2021/06/04	3	45.68	0	0.00	45.20	3	13,751	0.02%
2021/06/03	4	46.50	1	46.40	46.45	3	13,755	0.02%
2021/06/02	2	45.78	8	46.43	47.05	-6	13,713	-0.04%
2021/06/01	3	45.65	3	46.22	45.70	0	13,645	0.00%
2021/05/31	1	44.85	4	45.38	45.55	-3	13,783	-0.02%
2021/05/28	2	44.93	0	0.00	44.95	2	13,867	0.01%
2021/05/27	1	44.05	0	0.00	44.35	1	13,998	0.01%
2021/05/26	1	44.95	1	44.15	44.25	0	14,215	0.00%
2021/05/25	4	44.25	13	44.80	44.95	-9	14,463	-0.06%
2021/05/24	0	0.00	1	42.85	42.80	-1	14,493	-0.01%
2021/05/21	0	0.00	4	42.88	42.35	-4	14,601	-0.03%
2021/05/20	5	42.03	3	42.60	41.70	2	14,780	0.01%
2021/05/19	9	42.18	9	42.32	42.30	0	14,983	0.00%
2021/05/18	3	41.02	5	41.76	42.55	-2	15,159	-0.01%
2021/05/17	1	39.50	0	0.00	39.65	1	15,295	0.01%
2021/05/14	1	42.80	2	43.35	42.35	-1	15,213	-0.01%
2021/05/13	1	41.80	8	42.69	42.50	-7	15,101	-0.05%
2021/05/12	19	41.67	8	41.46	41.65	11	14,970	0.07%
2021/05/11	51	41.62	56	42.27	41.80	-5	14,889	-0.03%
2021/05/10	2	45.20	5	44.87	44.85	-3	14,764	-0.02%
2021/05/07	1	45.90	0	0.00	45.90	1	14,805	0.01%
2021/05/05	3	44.50	4	44.74	43.90	-1	14,819	-0.01%
2021/05/04	0	0.00	2	44.93	45.00	-2	14,918	-0.01%
2021/05/03	14	47.51	14	47.08	46.30	0	14,913	0.00%
2021/04/29	34	48.22	5	49.04	47.70	29	14,963	0.19%
2021/04/28	7	50.31	19	50.19	50.30	-12	14,973	-0.08%
2021/04/27	1	49.10	2	49.53	48.85	-1	15,031	-0.01%
2021/04/26	4	49.03	6	48.59	48.80	-2	15,380	-0.01%
2021/04/23	1	47.40	10	47.68	48.00	-9	15,402	-0.06%
2021/04/22	31	49.46	10	48.96	47.30	21	15,496	0.14%
2021/04/21	24	49.56	26.6	49.51	49.70	-2.6	15,210	-0.02%
2021/04/20	11	47.63	30	47.94	47.50	-19	14,944	-0.13%
2021/04/19	18	46.53	10	46.78	46.70	8	15,115	0.05%
2021/04/16	10	46.44	1	46.55	46.65	9	15,137	0.06%
2021/04/15	6	44.82	0	0.00	45.25	6	15,095	0.04%
2021/04/14	5	45.30	2	44.55	44.75	3	15,118	0.02%
2021/04/13	2	46.53	14	46.67	45.70	-12	15,079	-0.08%
2021/04/12	1	47.35	8	47.14	46.90	-7	14,988	-0.05%
2021/04/09	16	47.44	15	47.36	46.85	1	14,866	0.01%
2021/04/08	13	46.95	9	46.94	47.50	4	14,645	0.03%
2021/04/07	16	45.79	23	45.67	45.30	-7	14,326	-0.05%
2021/04/06	16	45.18	17	45.11	45.30	-1	14,332	-0.01%
2021/04/01	16	44.08	3	44.27	44.20	13	14,267	0.09%
2021/03/31	36	45.62	41	44.81	44.25	-5	14,237	-0.04%
2021/03/30	22	44.20	51	44.31	44.90	-29	13,925	-0.21%
2021/03/29	18	44.42	3	44.73	44.15	15	13,837	0.11%
2021/03/26	32	44.63	8	44.60	44.65	24	13,744	0.17%
2021/03/25	5	43.19	8	42.89	43.30	-3	13,609	-0.02%
2021/03/24	8	44.41	14	43.85	43.05	-6	13,697	-0.04%
2021/03/23	7	44.21	30	44.03	44.10	-23	13,653	-0.17%
2021/03/22	2	43.03	20	42.95	42.95	-18	13,468	-0.13%
2021/03/19	16	43.55	14	43.69	43.50	2	13,552	0.01%
2021/03/18	48	42.75	39	43.15	43.75	9	13,281	0.07%
2021/03/17	27	39.80	65	40.59	40.65	-38	12,769	-0.30%
2021/03/16	2	38.38	25	38.52	38.60	-23	11,893	-0.19%
2021/03/15	21	38.81	88	38.60	38.20	-67	11,979	-0.56%
2021/03/12	5	36.62	10	37.26	37.40	-5	11,844	-0.04%
2021/03/11	6	36.30	1	36.25	36.80	5	12,524	0.04%
2021/03/10	4	36.55	0	0.00	36.50	4	13,196	0.03%
2021/03/09	1	36.15	0	0.00	36.65	1	13,568	0.01%
2021/03/08	0	0.00	1	37.55	36.70	-1	13,606	-0.01%
2021/03/05	1	37.30	1	37.10	37.10	0	13,632	0.00%
2021/03/04	6	38.06	7	38.05	37.35	-1	13,696	-0.01%
2021/03/03	1	36.80	0	0.00	37.75	1	13,544	0.01%
2021/03/02	0	0.00	4	38.06	37.30	-4	13,437	-0.03%
2021/02/26	9	37.62	20	37.80	37.70	-11	13,320	-0.08%
2021/02/25	7	37.89	38.8	38.34	38.95	-31.8	13,274	-0.24%
2021/02/24	1	37.50	1	37.00	37.00	0	13,110	0.00%
2021/02/23	6	36.59	2	36.80	36.50	4	12,989	0.03%
2021/02/22	103	38.18	9	37.16	37.25	94	12,899	0.73%	大買/
2021/02/19	27	37.25	10	36.81	37.35	17	12,757	0.13%
2021/02/18	5	36.55	11	36.01	36.45	-6	12,566	-0.05%
2021/02/17	14	35.54	1	35.20	35.25	13	12,409	0.10%
2021/02/03	0	0.00	5	34.15	34.35	-5	12,306	-0.04%
2021/02/02	8	35.23	0	0.00	34.70	8	12,344	0.06%
2021/02/01	2	33.25	6	33.63	33.65	-4	12,206	-0.03%
2021/01/29	3	33.75	0	0.00	33.65	3	12,151	0.02%
2021/01/28	1	34.40	2	34.55	34.50	-1	12,056	-0.01%
2021/01/27	7	35.38	1.4	35.46	35.25	5.6	11,987	0.05%
2021/01/26	2	35.60	5	34.94	35.00	-3	11,917	-0.03%
2021/01/25	2	36.28	1	36.20	36.30	1	11,730	0.01%
2021/01/22	2	37.28	21	37.17	37.25	-19	11,588	-0.16%
2021/01/21	16	37.11	9	36.83	37.10	7	11,389	0.06%
2021/01/20	7	36.94	34	37.03	35.70	-27	11,107	-0.24%
2021/01/19	43	37.35	18.7	37.54	37.05	24.3	10,777	0.23%
2021/01/18	13	36.25	3	36.40	36.35	10	10,311	0.10%
2021/01/15	7	36.05	0	0.00	35.55	7	10,167	0.07%
2021/01/14	2	36.35	3	36.33	36.30	-1	9,987	-0.01%
2021/01/13	33	36.19	2	36.35	36.40	31	9,871	0.31%
2021/01/12	14	36.44	14	36.16	35.80	0	9,708	0.00%
2021/01/11	3	35.20	4	35.15	35.65	-1	9,181	-0.01%
2021/01/08	2	34.85	2	34.83	35.10	0	9,041	0.00%
2021/01/07	0	0.00	11	35.20	35.25	-11	8,917	-0.12%
2021/01/06	0	0.00	10	34.65	34.45	-10	8,790	-0.11%
2021/01/05	1	34.20	0	0.00	34.85	1	8,607	0.01%
2020/12/31	0	0.00	5	34.50	34.35	-5	8,526	-0.06%
2020/12/30	4.4	34.66	2	34.65	34.70	2.4	8,473	0.03%
2020/12/29	5	34.93	52	34.75	35.00	-47	8,439	-0.56%
2020/12/28	1	34.30	12	34.53	34.50	-11	8,260	-0.13%
2020/12/25	6	34.62	0	0.00	34.40	6	8,197	0.07%
2020/12/24	0	33.95	10	33.70	34.05	-10	8,103	-0.12%
2020/12/23	0.3	33.50	3	33.40	33.50	-2.7	8,069	-0.03%
2020/12/22	25	33.69	26	33.98	33.50	-1	8,055	-0.01%
2020/12/21	0	0.00	30	34.27	34.35	-30	7,954	-0.38%
2020/12/18	4	35.10	23	34.39	34.70	-19	7,861	-0.24%
2020/12/17	5	34.51	16	34.51	34.95	-11	7,605	-0.14%
2020/12/16	33	34.91	0	0.00	34.55	33	7,451	0.44%
2020/12/15	30	35.39	26	35.22	34.65	4	7,247	0.06%
2020/12/14	24	37.05	29	36.96	36.60	-5	6,932	-0.07%
2020/12/11	94	36.83	82	36.54	37.15	12	6,728	0.18%
2020/12/10	15	36.50	56	36.54	36.75	-41	6,262	-0.65%
2020/12/09	50	37.06	5	36.88	37.05	45	6,067	0.74%
2020/12/08	36	36.20	54	35.87	36.25	-18	5,772	-0.31%
2020/12/07	158.4	37.05	132	37.30	36.50	26.4	5,536	0.48%	大買/大賣/
2020/12/04	37	35.07	58	35.19	35.70	-21	4,719	-0.44%
2020/12/03	20	33.30	28	33.49	33.20	-8	3,957	-0.20%
2020/12/02	4	32.34	2	32.38	32.30	2	3,599	0.06%
2020/12/01	5	31.92	5	32.03	32.00	0	3,505	0.00%
2020/11/30	1	31.85	1	31.85	31.85	0	3,431	0.00%
2020/11/27	1	31.30	0	0.00	31.25	1	3,315	0.03%
2020/11/26	0	0.00	11	31.34	31.50	-11	3,295	-0.33%
2020/11/25	2	31.03	3	31.17	31.20	-1	3,292	-0.03%
2020/11/24	15	32.02	5	32.15	31.65	10	3,235	0.31%
2020/11/23	15	31.33	17	31.46	31.95	-2	3,045	-0.07%
2020/11/20	10	30.20	0	0.00	30.20	10	2,843	0.35%
2020/11/18	6	30.24	5	30.45	30.45	1	2,811	0.04%
2020/11/17	0	0.00	5	30.20	30.05	-5	2,786	-0.18%
2020/11/16	4	30.03	10	30.10	30.00	-6	2,838	-0.21%
2020/11/13	4	29.14	9	29.72	29.50	-5	2,841	-0.18%
2020/11/12	1	29.30	11	29.75	29.30	-10	2,825	-0.35%
2020/11/11	1	30.05	5	30.10	30.00	-4	2,791	-0.14%
2020/11/10	2	29.98	2	30.00	29.85	0	2,697	0.00%
2020/11/09	0	0.00	4	29.30	29.30	-4	2,667	-0.15%
2020/11/06	4	28.94	0	0.00	28.90	4	2,688	0.15%
2020/11/04	4	28.65	0	0.00	28.85	4	2,722	0.15%
2020/11/03	0	0.00	2	28.68	28.65	-2	2,729	-0.07%
2020/11/02	1	28.05	0	0.00	28.05	1	2,762	0.04%
2020/10/30	1	28.40	0	0.00	28.15	1	2,794	0.04%
2020/10/29	1	28.40	0	0.00	28.40	1	2,774	0.04%
2020/10/16	2	29.05	0	0.00	28.85	2	3,060	0.07%
2020/10/15	0	0.00	1	29.10	29.05	-1	3,078	-0.03%
2020/10/14	0	0.00	5	29.25	29.15	-5	3,108	-0.16%
2020/10/12	1	29.00	2	29.05	29.10	-1	3,197	-0.03%
2020/10/08	1	28.65	1	28.70	28.65	0	3,193	0.00%
2020/10/07	1	28.65	0	0.00	28.65	1	3,229	0.03%
2020/09/28	0	0.00	5	28.00	28.30	-5	3,589	-0.14%
2020/09/25	2	27.33	1	28.05	27.25	1	3,869	0.03%
2020/09/24	8	28.06	0	0.00	28.05	8	4,006	0.20%
2020/09/23	10	28.55	1	28.75	28.55	9	4,036	0.22%
2020/09/22	1	29.05	0	0.00	28.95	1	4,251	0.02%
2020/09/21	4	29.76	0	0.00	29.45	4	4,412	0.09%
2020/09/18	1	29.90	0	0.00	29.90	1	4,444	0.02%
2020/09/17	0	0.00	6	29.93	29.90	-6	4,521	-0.13%
2020/09/15	12	29.68	2	29.75	29.65	10	4,594	0.22%
2020/09/14	1	29.30	0	0.00	29.50	1	4,750	0.02%
2020/09/11	3	28.55	0	0.00	28.55	3	4,866	0.06%
2020/09/09	2	29.00	2	29.30	29.30	0	5,069	0.00%
2020/09/07	4	29.43	7	29.34	29.30	-3	5,260	-0.06%
2020/09/04	1	29.10	1	29.00	29.10	0	5,470	0.00%
2020/09/03	7	29.38	7	29.56	29.35	0	5,531	0.00%
2020/09/02	0	0.00	2	29.25	29.40	-2	5,595	-0.04%
2020/08/31	4	29.30	0	0.00	29.10	4	5,780	0.07%
2020/08/28	2	29.45	1	29.60	29.40	1	5,920	0.02%
2020/08/27	0	0.00	5	29.90	29.65	-5	6,192	-0.08%
2020/08/26	1	29.55	0	0.00	29.65	1	6,893	0.01%
2020/08/25	11	29.71	1	29.50	29.80	10	6,970	0.14%
2020/08/21	2	29.20	0	0.00	29.25	2	7,034	0.03%
2020/08/20	16	29.47	0	0.00	29.10	16	7,055	0.23%
2020/08/19	7	31.21	0	0.00	30.60	7	7,002	0.10%
2020/08/17	1	31.80	0	0.00	31.95	1	6,996	0.01%
2020/08/14	5	31.75	2	31.80	31.90	3	7,147	0.04%
2020/08/13	4	32.00	1	32.00	31.85	3	7,177	0.04%
2020/08/12	0	0.00	4	32.00	32.15	-4	7,191	-0.06%
2020/08/11	10	31.75	0	0.00	31.75	10	7,203	0.14%
2020/08/10	8	32.25	3	32.38	32.15	5	7,257	0.07%
2020/08/07	0	0.00	4	31.90	31.90	-4	7,338	-0.05%
2020/08/06	16	32.17	0	0.00	32.20	16	7,384	0.22%
2020/08/05	0	0.00	20	32.56	32.55	-20	7,428	-0.27%
2020/08/03	15	31.90	20	32.00	31.95	-5	7,742	-0.06%
2020/07/31	0	0.00	15	32.15	31.90	-15	8,030	-0.19%
2020/07/30	2	31.65	9	31.89	32.00	-7	8,114	-0.09%
2020/07/29	2	31.25	12	31.18	31.15	-10	8,296	-0.12%
2020/07/28	10	30.48	0	0.00	30.35	10	8,465	0.12%
2020/07/27	5	30.75	10	31.40	31.20	-5	8,491	-0.06%
2020/07/24	14	31.62	0	0.00	31.45	14	8,488	0.16%
2020/07/23	0	0.00	1	32.35	32.35	-1	8,495	-0.01%
2020/07/21	21	32.00	12	32.09	32.00	9	8,655	0.10%
2020/07/20	0	0.00	4	31.49	31.65	-4	8,689	-0.05%
2020/07/17	6	32.00	0	0.00	31.75	6	8,692	0.07%
2020/07/15	0	0.00	1	32.30	32.30	-1	8,733	-0.01%
2020/07/13	0	0.00	4	32.84	32.80	-4	8,851	-0.05%
2020/07/10	4	32.03	3	32.35	32.00	1	8,986	0.01%
2020/07/08	0	0.00	8	33.28	33.30	-8	8,993	-0.09%
2020/07/07	0	0.00	7	33.69	33.65	-7	9,043	-0.08%
2020/07/06	16	34.23	25	34.20	34.00	-9	9,022	-0.10%
2020/07/03	3	32.67	18	33.13	33.40	-15	8,798	-0.17%
2020/07/02	21	32.14	6	32.32	32.40	15	8,730	0.17%
2020/07/01	68	32.11	3	31.60	31.60	65	8,715	0.75%
2020/06/30	20	33.80	107	33.80	33.80	-87	8,505	-1.02%	大賣/
2020/06/24	3.5	33.58	0	0.00	33.55	3.5	8,360	0.04%
2020/06/23	5	34.25	0	0.00	33.85	5	8,358	0.06%
2020/06/22	10	34.30	2	34.43	34.20	8	8,367	0.10%
2020/06/19	2	34.45	21	34.80	34.80	-19	8,473	-0.22%
2020/06/18	13	34.32	18	34.33	34.50	-5	8,355	-0.06%
2020/06/17	2	33.78	12	33.98	33.75	-10	8,233	-0.12%
2020/06/16	2	33.73	17	33.21	33.60	-15	8,204	-0.18%
2020/06/15	0	0.00	24	32.77	32.55	-24	8,277	-0.29%
2020/06/12	8	32.71	44.7	32.92	33.25	-36.7	8,262	-0.44%
2020/06/11	37	33.65	24	33.56	33.45	13	8,238	0.16%
2020/06/10	0	0.00	9	33.34	33.35	-9	8,093	-0.11%
2020/06/09	1	33.15	4.7	33.16	33.10	-3.7	8,205	-0.05%
2020/06/08	1	33.50	3	33.60	33.65	-2	8,314	-0.02%
2020/06/05	8	33.49	4	33.53	33.35	4	8,602	0.05%
2020/06/04	2	32.98	25	32.99	32.90	-23	8,829	-0.26%
2020/06/03	9.9	33.25	21	33.29	33.25	-11.1	8,871	-0.13%
2020/06/02	65	34.11	68	34.31	34.05	-3	8,641	-0.03%
2020/06/01	12	32.05	24	31.96	32.15	-12	8,011	-0.15%
2020/05/29	4	31.00	2	31.05	30.90	2	7,960	0.03%
2020/05/28	35	31.45	13	31.14	30.90	22	7,960	0.28%
2020/05/27	25	31.72	2	31.55	31.55	23	7,943	0.29%
2020/05/26	0	0.00	5	31.70	31.35	-5	7,928	-0.06%
2020/05/25	5	30.70	0	0.00	31.50	5	7,894	0.06%
2020/05/22	2	31.55	2	32.00	31.40	0	7,883	0.00%
2020/05/21	1	31.70	28	31.93	32.05	-27	7,858	-0.34%
2020/05/20	0	0.00	6	30.68	31.10	-6	7,707	-0.08%
2020/05/19	3	30.40	1	30.45	30.45	2	7,691	0.03%
2020/05/18	7	30.34	0	0.00	30.25	7	7,642	0.09%
2020/05/15	10	31.00	0	0.00	30.80	10	7,614	0.13%
2020/05/14	15	31.78	10	31.63	31.15	5	7,541	0.07%
2020/05/13	0	0.00	9	32.35	32.40	-9	7,448	-0.12%
2020/05/12	14	32.60	3	32.40	32.30	11	7,429	0.15%
2020/05/11	1	32.95	56	32.77	32.55	-55	7,377	-0.75%
2020/05/08	41	32.10	23	32.12	32.20	18	7,245	0.25%
2020/05/07	62	32.14	1	32.40	31.60	61	7,055	0.86%
2020/05/06	32	31.55	24	31.74	31.75	8	6,778	0.12%
2020/05/05	41	31.93	17	31.89	32.00	24	6,687	0.36%
2020/05/04	10	30.13	23	30.70	31.50	-13	6,462	-0.20%
2020/04/30	0	0.00	1	30.60	30.70	-1	6,301	-0.02%
2020/04/29	5	30.15	0	0.00	30.15	5	6,271	0.08%
2020/04/28	2	30.10	31	30.10	30.10	-29	6,275	-0.46%
2020/04/27	23	30.12	32	30.33	30.35	-9	6,328	-0.14%
2020/04/24	12	29.05	23	29.42	29.30	-11	6,208	-0.18%
2020/04/23	2	28.85	0	0.00	28.55	2	6,138	0.03%
2020/04/22	0	0.00	9	28.96	28.80	-9	6,075	-0.15%
2020/04/21	15	28.87	1	29.05	28.60	14	6,050	0.23%
2020/04/20	0	0.00	1	29.35	29.30	-1	5,994	-0.02%
2020/04/17	5	29.20	1	29.70	29.00	4	5,936	0.07%
2020/04/16	3	29.28	1	29.25	29.25	2	5,879	0.03%
2020/04/15	22	29.03	8	29.53	29.60	14	5,868	0.24%
2020/04/14	4	28.40	1	28.40	28.55	3	5,710	0.05%
2020/04/13	1	27.95	0	0.00	27.90	1	5,703	0.02%
2020/04/10	11	28.57	6	28.53	28.45	5	5,665	0.09%
2020/04/09	25	28.94	2	29.05	29.25	23	5,567	0.41%
2020/04/08	2	28.15	7	27.96	28.35	-5	5,455	-0.09%
2020/04/07	10	27.40	12	27.21	27.55	-2	5,460	-0.04%
2020/04/06	3	26.73	2	26.73	26.75	1	5,338	0.02%
2020/04/01	3	26.68	453	26.80	26.95	-450	5,322	-8.45%	大賣/鉅額交易
2020/03/31	1	26.89	1	26.60	26.60	0	5,317	0.00%
2020/03/30	1	26.65	1	26.60	26.60	0	5,286	0.00%
2020/03/27	3	26.43	31	27.00	26.15	-28	5,279	-0.53%
2020/03/26	0	0.00	3	26.65	26.60	-3	5,191	-0.06%
2020/03/25	493	26.90	145	26.91	26.55	348	5,159	6.74%	大買/大賣/鉅額交易
2020/03/24	1	26.15	5	26.25	25.80	-4	5,009	-0.08%
2020/03/23	7	25.07	2	25.30	25.20	5	4,975	0.10%
2020/03/20	3	26.05	17	25.61	25.95	-14	5,061	-0.28%
2020/03/19	1	25.30	22	23.30	24.30	-21	4,986	-0.42%
2020/03/18	7	25.58	0	0.00	25.00	7	4,972	0.14%
2020/03/16	6	25.72	20	25.85	25.50	-14	4,935	-0.28%
2020/03/13	6	25.83	10	25.88	26.95	-4	4,851	-0.08%
2020/03/12	45	28.44	32	28.66	28.10	13	4,697	0.28%
2020/03/11	45	31.09	8	31.25	29.80	37	4,571	0.81%
2020/03/10	28	30.74	38.8	31.09	32.50	-10.8	4,266	-0.25%
2020/03/09	5	30.82	15	30.92	30.70	-10	4,076	-0.25%
2020/03/06	10	30.45	2	30.00	30.55	8	3,927	0.20%
2020/03/05	30	30.10	6	29.85	30.10	24	3,952	0.61%
2020/03/04	2	29.35	0	0.00	29.40	2	4,006	0.05%
2020/03/02	1	28.50	16	29.14	29.15	-15	4,070	-0.37%
2020/02/27	31	30.32	30	30.02	29.45	1	4,078	0.02%
2020/02/26	0	0.00	6	30.46	30.45	-6	4,107	-0.15%
2020/02/25	0	0.00	0	30.65	30.65	0	4,183	0.00%
2020/02/24	140	30.99	1	31.05	31.00	139	4,323	3.22%	大買/鉅額交易
2020/02/21	15	30.84	0	0.00	30.85	15	4,351	0.34%
2020/02/20	1	31.50	7	31.46	31.25	-6	4,427	-0.14%
2020/02/19	1	31.10	0	0.00	31.10	1	4,564	0.02%
2020/02/18	11	31.30	1	31.25	31.25	10	4,850	0.21%
2020/02/14	1	30.90	4	31.00	31.05	-3	5,331	-0.06%
2020/02/12	1	30.90	60	30.76	30.75	-59	6,180	-0.95%
2020/02/11	56	30.32	0	0.00	30.75	56	7,164	0.78%
2020/02/10	5	29.50	0	0.00	30.00	5	7,657	0.07%
2020/02/07	4	30.00	0	0.00	30.00	4	7,673	0.05%
2020/02/06	1	30.40	7	30.44	30.60	-6	7,685	-0.08%
2020/02/05	6.3	30.04	0	0.00	29.70	6.3	7,674	0.08%
2020/02/04	0	0.00	5	29.50	29.55	-5	7,664	-0.07%
2020/02/03	5	28.50	0	0.00	28.90	5	7,674	0.07%
2020/01/31	6	29.91	3	30.28	30.00	3	7,640	0.04%
2020/01/30	3	30.27	1	30.25	29.95	2	7,627	0.03%
2020/01/20	6	33.35	1	33.30	33.25	5	7,551	0.07%
2020/01/17	1	34.00	11	34.15	33.85	-10	7,551	-0.13%
2020/01/16	0	0.00	10	33.90	33.85	-10	7,616	-0.13%
2020/01/15	1	33.85	0	0.00	33.90	1	7,683	0.01%
2020/01/14	4	34.03	0	0.00	34.15	4	7,714	0.05%
2020/01/13	11	34.25	0	0.00	34.15	11	7,759	0.14%
2020/01/10	2	33.68	3	34.02	34.00	-1	7,806	-0.01%
2020/01/09	11	34.07	5	33.92	34.25	6	7,821	0.08%
2020/01/08	1	32.00	3	32.80	32.60	-2	7,834	-0.03%
2020/01/07	8	32.89	32	32.80	32.70	-24	7,993	-0.30%
2020/01/06	44	33.43	23	33.47	33.40	21	8,007	0.26%
2020/01/03	1	34.20	2	34.60	34.20	-1	8,018	-0.01%
2020/01/02	4	34.56	2	34.58	34.55	2	8,026	0.02%
2019/12/31	13	34.46	2	34.50	34.25	11	8,043	0.14%
2019/12/30	5.3	34.90	0	0.00	35.10	5.3	7,973	0.07%
2019/12/27	2	34.85	0	0.00	35.30	2	7,972	0.03%
2019/12/26	2	34.50	0	0.00	34.40	2	7,974	0.03%
2019/12/25	1	34.60	3	34.80	34.75	-2	8,056	-0.02%
2019/12/24	4	34.96	4	34.76	34.60	0	8,197	0.00%
2019/12/23	30	35.40	1	35.20	35.20	29	8,229	0.35%
2019/12/20	1	35.55	3	35.20	35.20	-2	8,280	-0.02%
2019/12/19	0	0.00	15	35.50	35.55	-15	8,291	-0.18%
2019/12/18	5	35.70	5	36.05	35.90	0	8,293	0.00%
2019/12/17	1	36.30	38.7	36.39	36.25	-37.7	8,288	-0.45%
2019/12/13	13	35.58	20	36.49	35.30	-7	8,241	-0.08%
2019/12/12	12	35.81	10	35.83	35.85	2	8,124	0.02%
2019/12/11	6	35.73	12	35.61	35.45	-6	8,152	-0.07%
2019/12/10	1	35.15	4	35.18	35.15	-3	8,208	-0.04%
2019/12/06	0	0.00	2	34.85	34.85	-2	8,344	-0.02%
2019/12/05	4	34.95	2	35.13	35.20	2	8,441	0.02%
2019/12/04	3	35.08	2	34.98	35.05	1	8,507	0.01%
2019/12/03	3	34.15	4	34.26	34.20	-1	8,557	-0.01%
2019/12/02	9	33.60	13	33.78	34.00	-4	8,711	-0.05%
2019/11/29	59	34.78	55	34.27	34.25	4	8,695	0.05%
2019/11/28	63	35.34	54	35.38	35.20	9	8,632	0.10%
2019/11/27	13	35.59	0	0.00	35.45	13	8,629	0.15%
2019/11/26	31	35.72	22	35.72	35.80	9	8,686	0.10%
2019/11/25	48	35.72	11	35.63	35.65	37	8,679	0.43%
2019/11/22	46	35.53	28	35.18	35.15	18	8,752	0.21%
2019/11/21	69	35.81	78	35.94	36.00	-9	8,769	-0.10%
2019/11/20	5	36.70	2	36.88	36.95	3	8,683	0.03%
2019/11/19	4	36.94	5	36.88	37.10	-1	8,699	-0.01%
2019/11/18	52	36.52	40	36.68	36.75	12	8,677	0.14%
2019/11/15	38	37.41	53.8	37.15	36.25	-15.8	8,639	-0.18%
2019/11/14	31	36.75	70	36.87	36.70	-39	8,431	-0.46%
2019/11/13	40	38.07	81.5	37.94	37.80	-41.5	8,297	-0.50%
2019/11/12	69	37.66	54.8	37.85	38.00	14.2	8,142	0.17%
2019/11/11	38	35.79	27	35.67	35.95	11	7,823	0.14%
2019/11/08	90	35.17	583	34.11	35.80	-493	7,792	-6.33%	大賣/鉅額交易
2019/11/07	534	33.38	37	32.81	33.40	497	7,242	6.86%	大買/鉅額交易
2019/11/06	10.1	30.65	3	30.35	30.40	7.1	6,951	0.10%
2019/11/05	0	0.00	292	30.49	30.50	-292	7,313	-3.99%	大賣/鉅額交易
2019/11/01	0	0.00	6	30.48	30.55	-6	7,566	-0.08%
2019/10/31	0	0.00	340	30.18	30.20	-340	7,695	-4.42%	大賣/鉅額交易
2019/10/30	1.2	30.55	0	0.00	30.65	1.2	7,713	0.01%
2019/10/28	15	30.76	1	30.70	30.70	14	7,960	0.18%
2019/10/25	8	31.24	2	31.40	31.20	6	8,022	0.07%
2019/10/24	4	31.70	2	31.65	31.70	2	8,071	0.02%
2019/10/23	0	0.00	2	31.20	31.45	-2	8,127	-0.02%
2019/10/22	2.1	30.99	13	30.79	30.75	-10.9	8,168	-0.13%
2019/10/21	13	30.91	0	0.00	31.00	13	8,206	0.16%
2019/10/18	1	31.10	4	31.75	31.75	-3	8,207	-0.04%
2019/10/17	9	31.30	15	31.13	31.45	-6	8,213	-0.07%
2019/10/16	12	30.67	7	30.82	30.80	5	8,214	0.06%
2019/10/15	13	30.87	3.9	30.39	30.65	9.1	8,252	0.11%
2019/10/14	0	0.00	10	32.35	31.90	-10	8,173	-0.12%
2019/10/09	5	32.10	1	32.30	32.30	4	8,148	0.05%
2019/10/08	0	0.00	8	32.67	32.70	-8	8,159	-0.10%
2019/10/07	3	32.00	5	32.40	32.40	-2	8,202	-0.02%
2019/10/04	0	0.00	2	32.40	32.30	-2	8,180	-0.02%
2019/10/02	0	0.00	3	32.70	32.95	-3	8,198	-0.04%
2019/10/01	0	0.00	5.5	32.70	32.95	-5.5	8,163	-0.07%
2019/09/27	21	31.58	8	33.35	31.55	13	8,072	0.16%
2019/09/25	0	0.00	10	32.80	33.20	-10	7,902	-0.13%
2019/09/24	0	0.00	6	33.20	33.20	-6	7,911	-0.08%
2019/09/23	3	33.70	1.7	33.43	33.45	1.3	7,902	0.02%
2019/09/20	65	33.25	10	33.30	33.40	55	7,900	0.70%
2019/09/19	8	33.21	5	33.10	33.10	3	7,870	0.04%
2019/09/18	30	33.15	1	33.40	33.30	29	7,826	0.37%
2019/09/17	12	33.19	1	33.00	32.80	11	7,767	0.14%
2019/09/16	14	33.64	0	0.00	33.40	14	7,735	0.18%
2019/09/12	8	33.58	8.1	33.75	34.00	-0.1	7,669	0.00%
2019/09/11	0	0.00	3	33.15	33.45	-3	7,566	-0.04%
2019/09/09	13	33.23	62	32.76	32.65	-49	7,367	-0.67%
2019/09/06	2	32.90	35	32.77	32.90	-33	7,200	-0.46%
2019/09/05	6	32.23	50	32.37	32.50	-44	7,044	-0.62%
2019/09/04	1	32.00	5	32.01	32.15	-4	6,853	-0.06%
2019/09/03	4	31.31	1	31.15	31.20	3	6,666	0.05%
2019/09/02	30	31.15	12	31.00	31.20	18	6,637	0.27%
2019/08/30	6	30.75	0	0.00	30.80	6	6,613	0.09%
2019/08/29	10	30.72	15	30.39	30.70	-5	6,570	-0.08%
2019/08/28	2	30.15	12	30.53	30.10	-10	6,521	-0.15%
2019/08/27	530	30.69	38	30.76	30.70	492	6,492	7.58%	大買/鉅額交易
2019/08/26	110	30.28	4	30.19	30.25	106	6,376	1.66%	大買/鉅額交易
2019/08/23	2	30.08	2	30.15	30.00	0	6,289	0.00%
2019/08/22	3	30.63	0.7	30.40	30.55	2.3	6,232	0.04%
2019/08/21	15	30.83	11	30.49	30.55	4	6,268	0.06%
2019/08/20	37	30.75	12	30.67	30.60	25	6,373	0.39%
2019/08/19	38	30.18	0	0.00	30.15	38	6,273	0.61%
2019/08/16	3	29.82	1	29.60	29.60	2	6,315	0.03%
2019/08/15	13	29.16	4	28.88	29.40	9	6,208	0.14%
2019/08/14	48	30.02	72	30.07	29.10	-24	6,132	-0.39%
2019/08/13	23	30.18	13	30.14	29.60	10	6,004	0.17%
2019/08/12	18	30.69	39	30.66	31.50	-21	5,745	-0.37%
2019/08/08	47	28.66	29	28.62	28.95	18	5,320	0.34%
2019/08/07	56	27.93	25	28.05	27.70	31	5,099	0.61%
2019/08/06	11	28.34	7	28.02	28.25	4	4,788	0.08%
2019/08/05	3	28.48	9	28.53	28.45	-6	4,690	-0.13%
2019/08/02	2	28.50	2	27.95	27.80	0	4,576	0.00%
2019/08/01	0	0.00	3	28.70	28.80	-3	4,498	-0.07%
2019/07/31	3	28.50	17	28.97	28.65	-14	4,485	-0.31%
2019/07/30	1	28.85	1	28.25	28.20	0	4,404	0.00%
2019/07/29	0	0.00	2	28.60	28.65	-2	4,356	-0.05%
2019/07/26	1	28.20	4	28.25	28.20	-3	4,290	-0.07%
2019/07/25	0	0.00	4	27.89	28.05	-4	4,201	-0.10%
2019/07/24	0	0.00	39	27.49	27.55	-39	4,103	-0.95%
2019/07/23	0	0.00	3	26.98	26.95	-3	4,053	-0.07%
2019/07/22	1	26.65	14.1	26.56	26.65	-13.1	3,997	-0.33%
2019/07/19	0	0.00	1	26.40	26.05	-1	3,961	-0.03%
2019/07/18	2	26.05	10	25.75	26.10	-8	3,956	-0.20%
2019/07/17	2	25.90	23	26.26	25.90	-21	3,955	-0.53%
2019/07/16	1	25.85	12	25.67	25.70	-11	3,920	-0.28%
2019/07/11	0	0.00	2	25.55	25.55	-2	3,970	-0.05%
2019/07/10	3	25.00	2	24.80	25.00	1	3,965	0.03%
2019/07/09	0	0.00	1	24.80	24.85	-1	4,023	-0.02%
2019/07/08	0	0.00	1	24.85	24.90	-1	4,155	-0.02%
2019/07/05	10	24.45	2	24.45	24.45	8	4,362	0.18%
2019/07/04	0	0.00	1	24.55	24.55	-1	4,529	-0.02%
2019/07/03	0	0.00	83	24.55	24.65	-83	4,828	-1.72%
2019/07/01	120	24.39	0	0.00	24.50	120	5,257	2.28%	大買/鉅額交易
2019/06/27	2	24.10	0	0.00	24.30	2	5,388	0.04%
2019/06/26	1.5	23.90	0	0.00	23.90	1.5	5,414	0.03%
2019/06/21	0	0.00	1	24.35	24.30	-1	5,719	-0.02%
2019/06/17	10	23.60	0	0.00	23.45	10	6,867	0.15%
2019/06/14	0	0.00	1	23.70	23.55	-1	7,132	-0.01%
2019/06/13	0	0.00	125	23.69	23.55	-125	7,190	-1.74%	大賣/鉅額交易
2019/06/11	0	0.00	6	23.79	23.70	-6	7,374	-0.08%
2019/06/10	35	23.71	0	0.00	23.65	35	7,424	0.47%
2019/06/06	3	23.63	1	24.35	23.35	2	7,564	0.03%
2019/06/05	1	24.50	2	24.55	24.35	-1	7,642	-0.01%
2019/06/03	2	23.35	0	0.00	23.50	2	8,206	0.02%
2019/05/31	95	23.15	0	0.00	23.30	95	8,267	1.15%
2019/05/28	2	22.30	9	22.62	22.80	-7	8,484	-0.08%
2019/05/27	3	22.73	8	22.35	22.35	-5	8,381	-0.06%
2019/05/24	2	23.63	0	0.00	23.50	2	8,241	0.02%
2019/05/23	1	24.00	11	24.12	23.40	-10	8,245	-0.12%
2019/05/22	12	24.44	1	24.35	24.55	11	8,131	0.14%
2019/05/21	16	24.15	0	0.00	24.15	16	8,123	0.20%
2019/05/17	4	25.00	0	0.00	24.90	4	8,034	0.05%
2019/05/16	1	25.90	0	0.00	26.10	1	7,976	0.01%
2019/05/15	30	26.20	0	0.00	26.40	30	7,973	0.38%
2019/05/14	1	24.90	17	25.54	26.00	-16	8,024	-0.20%
2019/05/13	5	25.40	0	0.00	25.20	5	7,985	0.06%
2019/05/10	4	25.85	0	0.00	25.95	4	7,966	0.05%
2019/05/09	6	26.07	0	0.00	25.95	6	7,945	0.08%
2019/05/08	5	26.61	4	26.69	26.45	1	7,903	0.01%
2019/05/07	3	26.87	14	26.89	26.95	-11	7,867	-0.14%
2019/05/06	15	26.31	0	0.00	26.20	15	7,826	0.19%
2019/05/03	12	27.10	15	27.24	27.35	-3	7,787	-0.04%
2019/05/02	1	26.75	1	27.10	27.10	0	7,744	0.00%
2019/04/30	0	0.00	1	26.45	26.90	-1	7,734	-0.01%
2019/04/29	9	26.34	0	0.00	26.70	9	7,722	0.12%
2019/04/26	1	26.80	3	27.00	27.00	-2	7,663	-0.03%
2019/04/25	7	27.13	6	27.26	27.15	1	7,644	0.01%
2019/04/24	5	27.20	1	26.85	26.85	4	7,630	0.05%
2019/04/23	5	26.89	1	26.90	27.35	4	7,597	0.05%
2019/04/22	2	27.10	0	0.00	27.10	2	7,548	0.03%
2019/04/19	3	27.10	0	0.00	27.55	3	7,499	0.04%
2019/04/18	1	27.40	0	0.00	26.70	1	7,487	0.01%
2019/04/17	8.5	27.31	0	0.00	27.40	8.5	7,426	0.11%
2019/04/16	3	27.48	0	0.00	27.60	3	7,380	0.04%
2019/04/15	1	27.80	1	27.55	27.75	0	7,365	0.00%
2019/04/12	7	27.85	0	0.00	27.45	7	7,359	0.10%
2019/04/11	40	28.66	7.2	28.60	28.30	32.8	7,239	0.45%
2019/04/10	2	28.93	16	29.09	29.20	-14	7,017	-0.20%
2019/04/09	21	28.88	237	28.65	29.05	-216	6,887	-3.14%	大賣/鉅額交易
2019/04/08	40	28.13	35	28.05	27.90	5	6,616	0.08%
2019/04/03	221	27.32	10	27.18	27.20	211	6,382	3.31%	大買/鉅額交易
2019/04/02	2	26.93	4	26.91	26.70	-2	6,251	-0.03%
2019/04/01	5	26.68	14	26.89	26.90	-9	6,185	-0.15%
2019/03/29	5	26.50	5	26.33	26.20	0	6,052	0.00%
2019/03/27	0	0.00	2	26.35	26.45	-2	6,038	-0.03%
2019/03/26	10	26.89	4	27.25	26.60	6	6,024	0.10%
2019/03/25	3	27.05	5	27.01	26.95	-2	5,894	-0.03%
2019/03/22	15	27.17	14	26.99	26.95	1	5,890	0.02%
2019/03/21	6	27.12	17.6	27.10	26.95	-11.6	5,757	-0.20%
2019/03/20	22	26.48	27.5	26.14	26.45	-5.5	5,487	-0.10%
2019/03/19	2	25.15	21	25.14	25.20	-19	5,169	-0.37%
2019/03/18	1	24.50	2	24.53	24.50	-1	4,987	-0.02%
2019/03/15	1	24.30	2	24.40	24.30	-1	4,960	-0.02%
2019/03/14	1	24.10	1	23.90	23.90	0	4,976	0.00%
2019/03/13	5	24.27	1	24.25	24.10	4	4,987	0.08%
2019/03/12	9.8	24.39	6	24.52	24.20	3.8	5,001	0.07%
2019/03/11	5	24.40	2	24.40	24.55	3	4,931	0.06%
2019/03/08	23	24.69	10	24.72	24.60	13	5,016	0.26%
2019/03/07	2	26.08	8	26.45	26.70	-6	4,585	-0.13%
2019/03/06	2	26.25	16	26.39	25.90	-14	4,513	-0.31%
2019/03/05	8	26.21	1	26.50	25.95	7	4,473	0.16%
2019/03/04	1	26.10	5	25.86	26.15	-4	4,406	-0.09%
2019/02/27	5.1	25.31	2	25.48	25.55	3.1	4,320	0.07%
2019/02/26	0	0.00	1	25.80	25.50	-1	4,380	-0.02%
2019/02/21	3.4	25.36	0	0.00	25.05	3.4	4,667	0.07%
2019/02/18	0	0.00	4	25.69	25.75	-4	4,899	-0.08%
2019/02/14	3	25.65	0	0.00	25.50	3	5,080	0.06%
2019/02/13	5	25.64	1	26.00	25.70	4	5,207	0.08%
2019/01/30	0	0.00	2	24.85	24.65	-2	5,464	-0.04%
2019/01/28	2	25.50	0	0.00	25.50	2	5,683	0.04%
2019/01/25	3	25.43	3	25.70	25.50	0	5,897	0.00%
2019/01/24	2	25.33	6	25.65	25.10	-4	6,015	-0.07%
2019/01/18	2	24.95	0	0.00	24.90	2	6,485	0.03%
2019/01/17	0	0.00	1	25.20	24.75	-1	6,663	-0.02%
2019/01/16	1	24.95	8	24.90	24.80	-7	6,763	-0.10%
2019/01/14	0	0.00	2	24.50	24.30	-2	6,976	-0.03%
2019/01/11	6	24.19	6	24.41	24.40	0	7,153	0.00%
2019/01/10	3	24.52	0	0.00	24.05	3	7,215	0.04%
2019/01/09	1	24.75	0.8	25.05	25.05	0.2	7,208	0.00%
2019/01/08	1	24.60	1	24.65	24.85	0	7,352	0.00%
2019/01/07	2	24.88	0	0.00	24.60	2	7,500	0.03%
2019/01/03	1	25.80	0	0.00	25.85	1	7,769	0.01%
2019/01/02	0	0.00	1	26.25	26.30	-1	7,808	-0.01%
2018/12/27	0	0.00	1	25.30	25.50	-1	7,899	-0.01%
2018/12/26	2	25.33	0	0.00	25.10	2	8,017	0.02%
2018/12/25	1	25.50	1	25.45	25.55	0	8,178	0.00%
2018/12/21	0	0.00	1	25.70	26.25	-1	8,660	-0.01%
2018/12/20	3	25.88	0	0.00	25.70	3	8,950	0.03%
2018/12/19	0	0.00	2	26.38	26.30	-2	9,065	-0.02%
2018/12/18	5	26.18	1	26.65	26.10	4	9,068	0.04%
2018/12/17	6	26.93	2	26.43	26.30	4	9,002	0.04%
2018/12/14	5.8	27.09	0	0.00	27.05	5.8	8,877	0.06%
2018/12/13	0.1	27.75	0	0.00	27.80	0.1	8,790	0.00%
2018/12/12	2	28.00	4	28.43	28.30	-2	8,790	-0.02%
2018/12/11	3	27.87	15	27.97	27.75	-12	8,667	-0.14%
2018/12/10	1	26.95	0	0.00	27.50	1	8,747	0.01%
2018/12/07	1	27.60	3	27.88	27.30	-2	8,732	-0.02%
2018/12/06	15.5	27.29	1	27.15	27.60	14.5	8,638	0.17%
2018/12/05	12	27.54	11	27.70	27.45	1	8,530	0.01%
2018/12/04	1	27.85	3	27.87	28.20	-2	8,440	-0.02%
2018/12/03	10	28.12	4	28.31	28.05	6	8,336	0.07%
2018/11/30	0	0.00	7.7	27.19	27.30	-7.7	8,115	-0.09%
2018/11/28	3	26.78	1	26.75	26.65	2	7,944	0.03%
2018/11/27	2	26.75	5	26.41	26.85	-3	7,892	-0.04%
2018/11/26	0	0.00	0.8	25.80	25.80	-0.8	7,782	-0.01%
2018/11/23	3	25.57	0.4	25.70	25.70	2.6	7,765	0.03%
2018/11/22	2	26.63	1	26.95	26.20	1	7,691	0.01%
2018/11/21	0	0.00	1.2	26.98	27.00	-1.2	7,645	-0.02%
2018/11/20	0.3	26.50	0	0.00	26.55	0.3	7,541	0.00%
2018/11/19	0	0.00	2	26.65	26.75	-2	7,343	-0.03%
2018/11/16	0	0.00	30.2	27.03	26.20	-30.2	7,267	-0.42%
2018/11/15	24	26.90	11	26.86	26.90	13	7,149	0.18%
2018/11/14	3	26.70	15.5	26.94	26.70	-12.5	7,168	-0.17%
2018/11/13	7	26.93	20	27.06	27.20	-13	7,135	-0.18%
2018/11/12	1	26.45	23	26.85	26.80	-22	7,010	-0.31%
2018/11/09	9.3	26.11	5	26.06	26.15	4.3	6,859	0.06%
2018/11/08	7	25.96	60.5	25.93	25.80	-53.5	6,755	-0.79%
2018/11/07	1	25.00	12	25.60	25.40	-11	6,632	-0.17%
2018/11/06	20	25.27	14	25.61	25.25	6	6,595	0.09%
2018/11/05	2	24.68	1	25.15	25.10	1	6,425	0.02%
2018/11/02	11.3	23.97	11	24.46	24.60	0.3	6,305	0.00%
2018/11/01	0.3	23.45	4.8	23.43	23.45	-4.5	6,071	-0.07%
2018/10/31	0	0.00	10	21.20	21.35	-10	5,914	-0.17%
2018/10/30	4	21.10	5	20.72	20.20	-1	5,841	-0.02%
2018/10/26	6	23.25	12	23.33	23.35	-6	5,586	-0.11%
2018/10/17	20	23.41	55	23.51	23.50	-35	5,384	-0.65%
2018/10/15	0	0.00	5	23.80	23.60	-5	5,116	-0.10%
2018/10/12	0	0.00	21	22.70	23.50	-21	5,047	-0.42%
2018/10/11	1	22.25	1	22.50	22.50	0	4,911	0.00%
2018/10/09	0	0.00	6	23.48	23.60	-6	4,725	-0.13%
2018/10/08	2	23.05	1	23.25	23.25	1	4,622	0.02%
2018/10/05	6	23.33	0	0.00	22.60	6	4,572	0.13%
2018/10/04	5	24.05	14	24.04	24.10	-9	4,445	-0.20%
2018/10/03	0	0.00	3	24.00	24.25	-3	4,271	-0.07%
2018/10/02	7	23.76	2	24.25	23.65	5	4,050	0.12%
2018/09/28	20	23.35	10	23.50	23.65	10	3,853	0.26%
2018/09/27	0	0.00	1	23.50	23.50	-1	3,837	-0.03%
2018/09/26	0	0.00	22	23.85	23.45	-22	3,783	-0.58%
2018/09/25	0	0.00	15	23.64	23.90	-15	3,659	-0.41%
2018/09/21	1	23.25	11	23.17	23.40	-10	3,469	-0.29%
2018/09/20	12	23.18	8	23.08	22.85	4	3,252	0.12%
2018/09/19	115	22.75	109	22.89	22.85	6	3,122	0.19%	大買/大賣/
2018/09/18	11	22.67	42	22.60	22.60	-31	3,030	-1.02%
2018/09/17	11	21.68	42	21.55	21.90	-31	2,783	-1.11%
2018/09/12	4	20.15	0	0.00	20.00	4	3,180	0.13%
2018/09/11	7	20.15	5	20.55	20.40	2	3,205	0.06%
2018/09/10	4	20.23	3	20.00	20.15	1	3,271	0.03%
2018/09/07	10	21.08	24	20.80	20.85	-14	3,315	-0.42%
2018/09/06	47	21.78	7	22.09	21.60	40	3,284	1.22%
2018/08/31	2	21.05	0	0.00	21.05	2	3,319	0.06%
2018/08/27	0	0.00	1	21.15	21.15	-1	3,661	-0.03%
2018/08/20	3	21.10	0	0.00	20.95	3	3,938	0.08%
2018/08/17	0	0.00	11	21.32	21.00	-11	4,022	-0.27%
2018/08/16	1	21.00	0	0.00	21.25	1	4,048	0.02%
2018/08/15	2	21.65	0	0.00	21.40	2	4,052	0.05%
2018/08/14	5	21.85	0	0.00	21.85	5	4,217	0.12%
2018/08/13	15	22.15	2	21.70	21.75	13	4,299	0.30%
2018/08/10	4	22.81	121	22.84	22.60	-117	4,250	-2.75%	大賣/鉅額交易
2018/08/09	3	23.00	0	0.00	23.00	3	4,234	0.07%
2018/08/07	11	23.30	5	23.31	23.25	6	4,288	0.14%
2018/08/06	3	23.00	19	23.07	23.00	-16	4,307	-0.37%
2018/08/03	2	22.68	2	22.70	22.70	0	4,332	0.00%
2018/07/31	20	22.40	0	0.00	22.40	20	4,772	0.42%
2018/07/27	10	22.40	0	0.00	22.40	10	4,818	0.21%
2018/07/23	0	0.00	3	22.30	22.10	-3	4,981	-0.06%
2018/07/19	4	22.83	8	22.89	22.75	-4	5,139	-0.08%
2018/07/18	0	0.00	2	22.63	22.40	-2	5,194	-0.04%
2018/07/17	3	22.60	5	22.60	22.40	-2	5,236	-0.04%
2018/07/13	1	22.30	13	22.41	22.35	-12	5,420	-0.22%
2018/07/12	1	22.50	1	22.50	22.35	0	5,446	0.00%
2018/07/11	0	0.00	1	21.80	21.80	-1	5,444	-0.02%
2018/07/09	3	21.65	0	0.00	21.65	3	5,525	0.05%
2018/07/06	4	21.25	1	21.10	21.30	3	5,541	0.05%
2018/07/05	1	21.60	1	21.75	21.30	0	5,561	0.00%
2018/07/04	6	22.28	3	22.85	22.15	3	5,542	0.05%
2018/07/03	6	22.81	1	22.90	22.55	5	5,535	0.09%
2018/07/02	0	0.00	2	23.05	23.10	-2	5,542	-0.04%
2018/06/29	2	23.35	1	23.45	23.05	1	5,572	0.02%
2018/06/27	4	23.35	3	23.35	23.30	1	5,630	0.02%
2018/06/26	3	23.27	4	23.35	23.55	-1	5,699	-0.02%
2018/06/25	11	24.21	2	24.08	23.55	9	5,702	0.16%
2018/06/22	0	0.00	5	23.99	24.80	-5	5,558	-0.09%
2018/06/20	3	22.25	3	22.25	22.15	0	5,330	0.00%
2018/06/19	0	0.00	3	22.75	22.85	-3	5,356	-0.06%
2018/06/14	3	22.80	40	22.65	22.60	-37	5,320	-0.70%
2018/06/13	0	0.00	3	23.30	22.95	-3	5,431	-0.06%
2018/06/12	0	0.00	11	23.30	23.00	-11	5,734	-0.19%
2018/06/11	10	23.00	2	23.00	22.95	8	5,675	0.14%
2018/06/08	2	22.90	3	22.90	22.85	-1	5,676	-0.02%
2018/06/07	2	22.95	20	22.95	22.75	-18	5,763	-0.31%
2018/06/06	10	22.60	11	22.55	22.65	-1	5,743	-0.02%
2018/06/05	10	22.45	10	22.25	22.20	0	5,765	0.00%
2018/06/04	0	0.00	11	22.09	21.95	-11	5,680	-0.19%
2018/05/31	4	22.00	9	22.08	22.00	-5	5,661	-0.09%
2018/05/29	9	22.17	7	22.16	22.20	2	5,563	0.04%
2018/05/28	3	21.70	0	0.00	21.75	3	5,515	0.05%
2018/05/24	3	21.65	0	0.00	21.70	3	5,436	0.06%
2018/05/22	2	22.15	2	21.65	21.60	0	5,416	0.00%
2018/05/21	8	21.33	0	0.00	21.95	8	5,258	0.15%
2018/05/15	3	21.15	0	0.00	21.10	3	5,266	0.06%
2018/05/14	0	0.00	2	21.38	21.40	-2	5,442	-0.04%
2018/05/11	1	21.90	34	21.81	21.75	-33	5,436	-0.61%
2018/05/10	3	22.18	2	22.20	22.30	1	5,382	0.02%
2018/05/09	64	22.17	12	22.24	22.25	52	5,354	0.97%
2018/05/08	11	21.90	2	21.75	22.05	9	5,160	0.17%
2018/05/04	0	0.00	1	21.20	21.00	-1	5,025	-0.02%
2018/04/30	7	20.63	10	20.58	20.65	-3	5,084	-0.06%
2018/04/26	14	20.55	0	0.00	20.30	14	5,077	0.28%
2018/04/25	1	20.05	0	0.00	20.55	1	5,055	0.02%
2018/04/23	0	0.00	6	22.13	22.05	-6	4,942	-0.12%
2018/04/20	7	22.04	3	22.05	22.05	4	5,095	0.08%
2018/04/19	3	22.33	0	0.00	22.30	3	5,031	0.06%
2018/04/18	2	22.65	1	22.70	22.60	1	4,983	0.02%
2018/04/17	8	22.78	0	0.00	22.70	8	4,968	0.16%
2018/04/16	0	0.00	11	22.85	22.85	-11	5,011	-0.22%
2018/04/13	1	23.30	6	23.13	23.10	-5	4,987	-0.10%
2018/04/12	2	23.30	1	23.30	23.40	1	4,968	0.02%
2018/04/11	0	0.00	1	23.60	23.50	-1	5,006	-0.02%
2018/04/03	5	23.75	10	23.86	23.85	-5	5,145	-0.10%
2018/04/02	2	23.90	0	0.00	23.85	2	5,155	0.04%
2018/03/31	2	24.08	1	24.10	24.05	1	5,160	0.02%
2018/03/30	0	0.00	6	23.77	23.85	-6	5,157	-0.12%
2018/03/29	1	23.10	10	23.08	23.05	-9	5,105	-0.18%
2018/03/28	0	0.00	3	23.30	23.30	-3	4,980	-0.06%
2018/03/27	7	23.44	2	23.50	23.50	5	4,916	0.10%
2018/03/26	2	23.50	0	0.00	23.40	2	4,863	0.04%
2018/03/23	3	23.65	0	0.00	23.70	3	4,814	0.06%
2018/03/22	2	24.55	1	24.75	24.35	1	4,761	0.02%
2018/03/21	14	24.81	2	24.65	24.65	12	4,805	0.25%
2018/03/20	1	24.70	0	0.00	24.85	1	5,135	0.02%
2018/03/19	27	25.15	7	25.02	25.05	20	5,212	0.38%
2018/03/16	5	25.75	7	26.15	25.70	-2	5,125	-0.04%
2018/03/15	8	25.85	2	25.80	25.80	6	4,877	0.12%
2018/03/14	3	26.15	1	26.40	26.10	2	5,124	0.04%
2018/03/13	5	26.26	1	26.50	26.20	4	5,199	0.08%
2018/03/12	1	26.15	11	26.21	26.50	-10	5,211	-0.19%
2018/03/09	0	0.00	2	26.15	26.05	-2	5,250	-0.04%
2018/03/08	0	0.00	1	25.70	25.55	-1	5,441	-0.02%
2018/03/07	2	25.23	0	0.00	25.15	2	5,552	0.04%
2018/03/06	5	25.26	3	25.20	25.20	2	6,144	0.03%
2018/03/05	7	25.37	16	25.42	25.20	-9	6,189	-0.15%
2018/03/01	22	25.54	25	25.54	25.55	-3	6,259	-0.05%
2018/02/27	4	25.00	20	25.15	25.20	-16	6,381	-0.25%
2018/02/23	4	25.06	0	0.00	25.10	4	6,483	0.06%
2018/02/22	12	24.74	11	24.70	24.75	1	6,560	0.02%
2018/02/21	10	24.10	11	24.52	24.35	-1	6,604	-0.02%
2018/02/09	5	23.07	19	23.25	23.80	-14	6,734	-0.21%
2018/02/08	1	24.40	0	0.00	24.30	1	6,911	0.01%
2018/02/07	5	24.75	1	24.45	24.50	4	7,146	0.06%
2018/02/06	6	23.78	1	25.45	23.75	5	7,212	0.07%
2018/02/05	7	26.09	5	26.15	26.15	2	7,178	0.03%
2018/02/02	4	26.53	0	0.00	26.60	4	7,402	0.05%
2018/02/01	2	26.65	0	0.00	26.60	2	7,511	0.03%
2018/01/30	1	27.15	6	26.90	26.90	-5	7,702	-0.06%
2018/01/29	22	26.90	2	26.90	26.75	20	7,807	0.26%
2018/01/26	5	26.69	0	0.00	26.55	5	8,327	0.06%
2018/01/25	12	27.05	11	27.03	26.85	1	8,491	0.01%
2018/01/24	0	0.00	2	27.00	26.90	-2	8,492	-0.02%
2018/01/23	4	26.75	5	26.85	26.85	-1	8,528	-0.01%
2018/01/22	2	26.90	1	26.85	26.75	1	8,664	0.01%
2018/01/19	1	27.00	10	27.00	26.90	-9	8,949	-0.10%
2018/01/18	15	27.03	10	27.00	27.00	5	9,298	0.05%
2018/01/17	4	27.06	1	27.15	27.05	3	9,505	0.03%
2018/01/16	7	27.11	18	27.06	27.30	-11	9,568	-0.11%
2018/01/15	0	0.00	1	26.40	26.35	-1	9,558	-0.01%
2018/01/12	1	26.25	1	26.50	26.25	0	9,622	0.00%
2018/01/11	7	26.09	12	26.10	26.10	-5	9,681	-0.05%
2018/01/10	10	26.13	12	26.23	26.05	-2	9,769	-0.02%
2018/01/09	0	0.00	3	26.80	26.75	-3	9,912	-0.03%
2018/01/05	6	27.03	18	26.97	26.90	-12	10,569	-0.11%
2018/01/04	45	27.15	13	27.11	27.05	32	10,909	0.29%
2018/01/03	2	26.40	9	26.82	26.65	-7	11,278	-0.06%
2018/01/02	2	26.40	0	0.00	26.40	2	12,507	0.02%