南茂 (8150)-華南永昌-麻豆券商分點個股進出

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
45.75
漲跌
▲1.10
漲幅
+2.46%
成交量
8,721張
產業
上市半導體類股▲1.23%
956人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

南茂 (8150)籌碼相關－華南永昌-麻豆券商分點個股進出

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

華南永昌-麻豆券商分點個股進出
華南永昌-麻豆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	1	44.70	5	44.66	45.75	-4	5,202	-0.08%
2024/05/21	1	44.20	1	44.35	44.65	0	5,130	0.00%
2024/05/17	1	43.30	0	0.00	43.20	1	4,908	0.02%
2024/05/16	10	43.63	10	43.69	43.65	0	4,821	0.00%
2024/05/15	10	43.70	10	43.70	43.45	0	4,826	0.00%
2024/05/13	4	43.03	0	0.00	42.90	4	4,828	0.08%
2024/05/10	4	43.64	0	0.00	43.40	4	4,785	0.08%
2024/05/09	1	45.70	10	45.20	45.20	-9	4,670	-0.19%
2024/05/07	1	45.10	0	0.00	45.60	1	4,603	0.02%
2024/05/06	3	45.35	8	45.69	45.40	-5	4,562	-0.11%
2024/05/03	3	46.25	0	0.00	45.50	3	4,557	0.07%
2024/04/29	2	46.70	0	0.00	47.00	2	4,522	0.04%
2024/04/26	1	46.60	0	0.00	46.60	1	4,558	0.02%
2024/04/23	1	45.05	0	0.00	45.85	1	4,714	0.02%
2024/04/22	1	44.85	1	45.20	45.35	0	4,707	0.00%
2024/04/19	1	46.00	0	0.00	45.65	1	4,735	0.02%
2024/04/17	1	47.25	0	0.00	47.45	1	4,924	0.02%
2024/04/16	1	46.95	3	47.50	46.85	-2	4,932	-0.04%
2024/04/15	0	48.00	0	0.00	48.10	0	4,881	0.00%
2024/04/12	2	48.85	0	0.00	48.70	2	4,891	0.04%
2024/04/11	10	48.75	10	48.45	48.75	0	4,866	0.00%
2024/04/10	2	48.85	0	0.00	48.75	2	4,843	0.04%
2024/04/08	0	48.90	0	0.00	48.65	0	4,773	0.00%
2024/04/03	1	48.85	4	49.00	49.25	-3	4,736	-0.06%
2024/04/02	3	49.15	0	0.00	49.25	3	4,707	0.06%
2024/04/01	1	49.25	1	49.35	49.35	0	4,709	0.00%
2024/03/29	1	49.70	1	49.80	50.00	0	4,671	0.00%
2024/03/28	2	51.25	6	51.67	51.00	-4	4,426	-0.09%
2024/03/27	4	49.91	6	50.32	50.70	-2	4,216	-0.05%
2024/03/26	11	49.05	1	48.10	48.40	10	4,105	0.24%
2024/03/25	3	49.32	0	0.00	49.95	3	4,057	0.07%
2024/03/22	2	50.10	0	0.00	50.90	2	4,012	0.05%
2024/03/21	0	0.00	8	50.81	51.00	-8	3,964	-0.20%
2024/03/20	1	50.30	2	51.30	50.10	-1	3,935	-0.02%
2024/03/19	4	49.63	1	49.25	49.75	3	3,747	0.08%
2024/03/18	0	0.00	3	48.55	48.65	-3	3,715	-0.08%
2024/03/15	0	0.00	2	47.15	47.65	-2	3,704	-0.05%
2024/03/14	2	46.95	0	0.00	47.55	2	3,703	0.05%
2024/03/12	2	48.38	1	48.10	48.10	1	3,660	0.03%
2024/03/11	1	46.95	3	47.05	46.90	-2	3,618	-0.06%
2024/03/08	2	46.93	6	47.22	46.90	-4	3,605	-0.11%
2024/03/06	1	46.65	214.5	46.53	46.65	-213.5	3,501	-6.10%	大賣/鉅額交易
2024/03/05	1	45.25	2	45.00	45.10	-1	3,439	-0.03%
2024/03/04	6.1	45.40	8.1	45.12	45.10	-2	3,411	-0.06%
2024/03/01	0	0.00	100	44.30	43.95	-100	3,303	-3.03%
2024/02/29	2	44.03	1	44.10	44.10	1	3,258	0.03%
2024/02/27	1	43.70	1	43.80	43.65	0	3,193	0.00%
2024/02/23	3	43.30	0	0.00	43.25	3	3,197	0.09%
2024/02/16	0	0.00	1	43.50	43.50	-1	3,115	-0.03%
2024/02/15	0	0.00	0	43.40	43.65	0	3,104	0.00%
2024/02/05	0	41.80	0	0.00	41.70	0	3,058	0.00%
2024/02/01	3	42.20	0	0.00	42.25	3	3,111	0.10%
2024/01/29	1	42.20	0	0.00	42.25	1	3,291	0.03%
2024/01/25	0	0.00	6.1	42.95	42.80	-6.1	3,605	-0.17%
2024/01/24	0	0.00	1	43.15	43.15	-1	3,620	-0.03%
2024/01/23	0.1	43.13	0	0.00	43.10	0.1	3,637	0.00%
2024/01/22	6	44.45	0	0.00	43.95	6	3,630	0.17%
2024/01/19	0	43.83	1	43.80	43.70	-1	3,632	-0.03%
2024/01/18	0	0.00	1	42.60	42.95	-1	3,565	-0.03%
2024/01/17	0	0.00	1	43.10	43.00	-1	3,746	-0.03%
2024/01/15	0	0.00	1	43.35	43.20	-1	4,088	-0.02%
2024/01/12	8	43.46	8	43.01	42.80	0	4,073	0.00%
2024/01/11	3	43.50	2.1	43.39	43.50	0.9	3,950	0.02%
2024/01/05	0	41.50	0	0.00	41.40	0	3,859	0.00%
2024/01/02	0	42.10	0	0.00	42.00	0	3,839	0.00%
2023/12/28	0	43.30	0	0.00	43.00	0	3,814	0.00%
2023/12/27	0	43.55	1	43.65	43.70	-1	3,799	-0.03%
2023/12/20	0	0.00	10	42.10	42.45	-10	3,712	-0.27%
2023/12/18	0	0.00	0.1	43.45	43.70	-0.1	3,609	0.00%
2023/12/15	0	0.00	1	44.00	43.10	-1	3,550	-0.03%
2023/12/14	2	43.45	0.1	43.45	43.35	1.9	3,466	0.05%
2023/12/11	0	0.00	1	42.60	42.40	-1	3,319	-0.03%
2023/12/08	0	0.00	4	42.56	42.45	-4	3,282	-0.12%
2023/12/04	0	0.00	7	41.97	42.00	-7	3,208	-0.22%
2023/11/29	1	40.40	0	0.00	40.35	1	3,166	0.03%
2023/11/28	0	0.00	3	40.13	40.20	-3	3,156	-0.10%
2023/11/27	0	0.00	3	39.65	39.55	-3	3,157	-0.10%
2023/11/24	3	39.30	1	39.45	39.40	2	3,174	0.06%
2023/11/22	0	0.00	5.1	40.06	39.85	-5.1	3,338	-0.15%
2023/11/21	2	39.50	3	39.53	39.50	-1	3,305	-0.03%
2023/11/20	0	0.00	3	39.00	39.05	-3	3,285	-0.09%
2023/11/16	2	38.40	0	0.00	38.45	2	3,273	0.06%
2023/11/15	0	0.00	4	38.53	38.60	-4	3,264	-0.12%
2023/11/14	1	38.20	1	38.15	38.15	0	3,238	0.00%
2023/11/10	5	37.90	7	38.26	37.75	-2	3,212	-0.06%
2023/11/09	3	37.62	1	37.65	37.40	2	3,172	0.06%
2023/11/08	2	37.35	0	0.00	37.35	2	3,149	0.06%
2023/11/07	6	37.59	10.3	37.55	37.35	-4.3	3,090	-0.14%
2023/11/06	4	37.75	0	0.00	37.80	4	3,057	0.13%
2023/11/03	12.1	38.75	4	38.98	37.95	8.1	2,995	0.27%
2023/11/02	0	0.00	6	41.96	42.05	-6	2,742	-0.22%
2023/10/30	2	40.78	2.3	40.61	40.65	-0.3	2,800	-0.01%
2023/10/27	6	41.06	4	41.03	40.90	2	2,781	0.07%
2023/10/26	2	41.45	15	41.45	41.45	-13	2,757	-0.47%
2023/10/25	6	43.19	8	42.94	42.00	-2	2,710	-0.07%
2023/10/24	14	41.76	22	41.71	42.15	-8	2,516	-0.32%
2023/10/23	15	42.02	24	41.55	41.40	-9	2,312	-0.39%
2023/10/20	1	39.95	5.2	39.78	39.85	-4.2	2,121	-0.20%
2023/10/19	4	39.50	4	39.58	39.55	0	2,097	0.00%
2023/10/18	3	38.87	1	39.20	39.95	2	2,111	0.09%
2023/10/13	0	39.20	11	39.09	39.05	-11	2,128	-0.52%
2023/10/11	0	0.00	5	38.24	38.20	-5	2,129	-0.23%
2023/10/04	2	37.53	2	37.15	37.50	0	2,157	0.00%
2023/10/03	1	37.95	0	0.00	37.90	1	2,178	0.05%
2023/10/02	3	37.63	1	37.60	37.70	2	2,213	0.09%
2023/09/28	1	37.65	0	0.00	37.40	1	2,241	0.04%
2023/09/27	1	37.30	0	0.00	37.60	1	2,264	0.04%
2023/09/18	0	0.00	1	39.70	39.60	-1	2,632	-0.04%
2023/09/15	1	39.40	0	0.00	39.20	1	2,641	0.04%
2023/09/11	0	39.40	1	39.60	39.00	-1	2,770	-0.04%
2023/09/07	0	0.00	3.1	40.55	40.35	-3.1	2,809	-0.11%
2023/09/06	6	39.93	6.3	39.93	40.00	-0.3	2,775	-0.01%
2023/09/04	1	38.65	5	38.65	38.70	-4	2,707	-0.15%
2023/08/29	2	37.75	0	0.00	37.75	2	2,723	0.07%
2023/08/28	0	0.00	1	37.20	37.95	-1	2,689	-0.04%
2023/08/22	0	36.60	0.2	36.33	36.35	-0.2	2,766	-0.01%
2023/08/21	5	36.70	0.3	36.80	36.60	4.7	2,779	0.17%
2023/08/16	10	35.80	0	0.00	35.75	10	2,766	0.36%
2023/08/11	0	0.00	3	36.95	37.05	-3	2,765	-0.11%
2023/08/10	0	0.00	1	36.55	36.70	-1	2,765	-0.04%
2023/08/09	0	0.00	1	36.90	36.90	-1	2,743	-0.04%
2023/08/08	4	37.13	0	0.00	37.05	4	2,735	0.15%
2023/08/07	2	37.35	1	37.35	37.35	1	2,714	0.04%
2023/08/04	5	36.23	0	0.00	36.30	5	2,659	0.19%
2023/07/28	2	36.05	0	0.00	36.10	2	2,641	0.08%
2023/07/17	0	0.00	14	35.65	35.75	-14	2,592	-0.54%
2023/07/13	1	34.70	0.5	34.70	34.60	0.5	2,607	0.02%
2023/07/12	1	34.80	0	0.00	34.80	1	2,593	0.04%
2023/07/10	11	35.24	0	0.00	34.70	11	2,638	0.42%
2023/07/07	9	35.29	0	0.00	35.25	9	2,650	0.34%
2023/07/06	2	36.23	3	36.10	36.10	-1	2,648	-0.04%
2023/07/04	1	36.00	0	0.00	35.70	1	2,677	0.04%
2023/07/03	8	36.00	0	0.00	35.60	8	2,706	0.30%
2023/06/30	1	36.50	1	36.55	36.50	0	2,701	0.00%
2023/06/29	1	36.30	0	0.00	36.35	1	2,720	0.04%
2023/06/28	0	0.00	20.5	39.00	38.95	-20.5	2,620	-0.78%
2023/06/27	0	0.00	20	39.15	39.15	-20	2,536	-0.79%
2023/06/16	0	0.00	0.2	39.30	39.45	-0.2	2,348	-0.01%
2023/06/15	1	38.95	0	0.00	39.00	1	2,320	0.04%
2023/06/13	1	39.95	0	0.00	39.80	1	2,278	0.04%
2023/06/08	0	0.00	0.1	40.80	40.70	-0.1	2,223	0.00%
2023/06/07	0	0.00	1.1	40.80	40.85	-1.1	2,230	-0.05%
2023/06/06	0	0.00	1	40.55	40.60	-1	2,214	-0.05%
2023/06/05	0	0.00	0.2	40.65	40.55	-0.2	2,226	-0.01%
2023/06/02	2	40.20	1.1	40.25	40.15	0.9	2,252	0.04%
2023/06/01	0	39.55	3	39.90	40.00	-3	2,247	-0.13%
2023/05/29	0.1	39.76	0.2	40.25	39.55	-0.1	2,282	0.00%
2023/05/26	0	0.00	3	39.25	39.50	-3	2,283	-0.13%
2023/05/25	0	0.00	0.8	38.55	38.70	-0.8	2,255	-0.04%
2023/05/23	2	38.50	3	38.50	38.55	-1	2,301	-0.04%
2023/05/22	0	0.00	3	38.45	38.45	-3	2,307	-0.13%
2023/05/19	1	38.35	10	38.45	38.40	-9	2,315	-0.39%
2023/05/11	0	0.00	2	37.70	37.70	-2	2,366	-0.08%
2023/05/10	0	0.00	10	38.05	38.30	-10	2,377	-0.42%
2023/05/08	0	0.00	9	38.74	38.85	-9	2,384	-0.38%
2023/05/04	0	0.00	10	37.60	37.55	-10	2,478	-0.40%
2023/04/27	2.1	36.63	0	0.00	36.40	2.1	2,568	0.08%
2023/04/26	1	36.15	1	36.25	36.85	0	2,570	0.00%
2023/04/25	1	36.90	0	0.00	36.60	1	2,572	0.04%
2023/04/24	1	37.30	0	0.00	37.20	1	2,562	0.04%
2023/04/21	2	37.53	0	0.00	37.30	2	2,560	0.08%
2023/04/20	0	0.00	1	38.10	38.05	-1	2,554	-0.04%
2023/04/19	2.1	38.45	1	38.55	38.20	1.1	2,561	0.04%
2023/04/18	0.1	38.95	0	0.00	38.90	0.1	2,532	0.00%
2023/04/14	1	38.80	0	0.00	38.85	1	2,518	0.04%
2023/04/13	1	38.85	0	0.00	38.70	1	2,528	0.04%
2023/04/10	3	38.20	2	38.45	38.45	1	2,440	0.04%
2023/04/07	3.1	38.61	0	0.00	38.60	3.1	2,421	0.13%
2023/04/06	0	0.00	0.1	38.50	39.10	-0.1	2,365	0.00%
2023/03/31	0	0.00	1.2	38.43	38.35	-1.2	2,317	-0.05%
2023/03/30	2	37.53	1	37.55	37.50	1	2,223	0.04%
2023/03/28	0	0.00	1	36.75	36.90	-1	2,230	-0.04%
2023/03/24	0	0.00	2	37.05	37.05	-2	2,270	-0.09%
2023/03/17	0	35.95	1	35.90	35.95	-1	2,258	-0.04%
2023/03/16	2	35.65	1	36.30	35.70	1	2,233	0.04%
2023/03/13	10	36.80	0	0.00	36.95	10	2,276	0.44%
2023/03/10	0	0.00	1	37.25	37.30	-1	2,264	-0.04%
2023/03/08	12	37.51	0.1	37.60	37.65	11.9	2,280	0.52%
2023/03/07	0.1	37.44	0.1	37.50	37.70	0.1	2,256	0.00%
2023/03/06	0.1	36.90	1	36.95	37.00	-0.9	2,209	-0.04%
2023/03/03	0	0.00	1	36.65	36.70	-1	2,209	-0.05%
2023/03/01	0	0.00	0.5	36.05	36.05	-0.5	2,198	-0.02%
2023/02/24	2	36.00	2	36.40	36.40	0	2,134	0.00%
2023/02/23	9	37.14	8	37.00	37.00	1	2,057	0.05%
2023/02/21	0.5	36.55	10.1	36.00	36.55	-9.6	2,049	-0.47%
2023/02/20	0	0.00	5	35.60	35.80	-5	2,097	-0.24%
2023/02/16	0	0.00	25	35.75	35.65	-25	2,170	-1.15%
2023/02/14	25	35.50	0	0.00	35.60	25	2,218	1.13%
2023/02/10	0	0.00	1	35.85	35.90	-1	2,307	-0.04%
2023/02/08	2	35.85	1.1	35.80	35.85	0.9	2,344	0.04%
2023/02/07	1.1	35.30	0	0.00	35.50	1.1	2,334	0.04%
2023/02/06	1.1	35.60	0	35.85	35.50	1	2,331	0.04%
2023/02/03	1.1	35.88	27	35.64	36.20	-25.9	2,314	-1.12%
2023/02/02	1.1	35.28	6.1	35.36	35.80	-5	2,255	-0.22%
2023/01/31	32	34.86	1.1	34.65	34.60	31	2,197	1.41%
2023/01/30	0	0.00	0.1	33.95	34.05	-0.1	2,153	0.00%
2023/01/17	0.1	33.58	0	0.00	33.65	0.1	2,158	0.01%
2023/01/16	0.1	33.70	2	33.55	33.65	-2	2,219	-0.09%
2023/01/13	2	32.95	0	0.00	32.95	2	2,245	0.09%
2023/01/12	2	33.50	0	0.00	33.10	2	2,357	0.08%
2023/01/11	2	33.80	1	33.90	33.80	1	2,545	0.04%
2023/01/10	0	0.00	1	33.80	33.80	-1	2,593	-0.04%
2023/01/09	0	0.00	3.2	33.57	33.70	-3.2	2,612	-0.12%
2023/01/06	0	0.00	0.1	33.40	33.35	-0.1	2,612	0.00%
2023/01/04	1.2	33.25	7	33.36	33.40	-5.9	2,666	-0.22%
2023/01/03	0.1	33.45	1	33.00	33.70	-0.9	2,694	-0.03%
2022/12/30	0	0.00	0	32.85	33.50	0	2,668	0.00%
2022/12/28	2	32.33	0	0.00	32.30	2	2,682	0.07%
2022/12/27	1	32.70	1.1	33.33	32.65	-0.1	2,701	0.00%
2022/12/26	0	32.85	0	0.00	32.95	0	2,711	0.00%
2022/12/20	0	0.00	3	33.10	32.45	-3	2,801	-0.11%
2022/12/19	4	33.44	0	0.00	33.20	4	2,836	0.14%
2022/12/15	2	33.10	0	0.00	33.20	2	2,832	0.07%
2022/12/14	1	33.35	0	0.00	33.40	1	2,852	0.04%
2022/12/12	2	32.78	0	0.00	33.00	2	2,862	0.07%
2022/12/09	1	33.60	0	0.00	33.30	1	2,906	0.03%
2022/12/07	1	33.30	0	0.00	33.30	1	2,935	0.03%
2022/12/06	14.1	33.75	1	34.45	33.70	13.1	2,928	0.45%
2022/12/05	0	0.00	1	34.60	34.70	-1	2,933	-0.03%
2022/12/02	1	34.20	0	0.00	34.20	1	2,933	0.03%
2022/12/01	5	34.20	4	34.08	34.10	1	2,937	0.03%
2022/11/30	3	33.40	1	33.60	33.60	2	2,935	0.07%
2022/11/29	2	32.98	0	0.00	33.30	2	2,910	0.07%
2022/11/24	0	0.00	1	33.50	33.65	-1	2,977	-0.03%
2022/11/22	1	32.90	0	0.00	32.95	1	2,952	0.03%
2022/11/21	10	33.49	17	33.46	33.20	-7	2,961	-0.24%
2022/11/18	27	34.11	0	0.00	33.80	27	2,928	0.92%
2022/11/17	1	33.75	5	33.91	33.95	-4	2,898	-0.14%
2022/11/16	1	33.80	0	0.00	33.60	1	2,875	0.03%
2022/11/11	0	0.00	1.1	32.51	32.50	-1.1	2,784	-0.04%
2022/11/10	2.1	32.00	0	0.00	32.20	2.1	2,760	0.08%
2022/11/09	5	32.60	25.1	32.42	32.30	-20.1	2,752	-0.73%
2022/11/08	0.1	31.90	2	32.18	32.00	-1.9	2,728	-0.07%
2022/11/07	1	31.70	0	0.00	31.60	1	2,706	0.04%
2022/11/04	3	31.50	0	0.00	31.60	3	2,715	0.11%
2022/11/02	0	0.00	1	32.20	31.95	-1	2,687	-0.04%
2022/11/01	5.3	32.05	5	31.75	31.65	0.3	2,720	0.01%
2022/10/31	1	31.85	0	0.00	31.75	1	2,776	0.04%
2022/10/28	12	31.84	2	31.65	31.40	10	2,801	0.36%
2022/10/27	0	0.00	5	31.30	31.70	-5	2,773	-0.18%
2022/10/26	10	30.65	5	30.50	30.60	5	2,791	0.18%
2022/10/25	0	0.00	1	30.80	30.70	-1	2,774	-0.04%
2022/10/24	2	31.60	0	0.00	31.25	2	2,808	0.07%
2022/10/21	1	32.00	0	0.00	31.85	1	2,761	0.04%
2022/10/20	4.2	31.92	9	32.08	32.20	-4.8	2,735	-0.18%
2022/10/19	20	32.09	11	32.46	32.30	9	2,646	0.34%
2022/10/18	12	30.85	5	30.83	31.00	7	2,465	0.28%
2022/10/17	1	29.70	2	29.85	30.00	-1	2,476	-0.04%
2022/10/14	1	29.25	6	29.20	29.30	-5	2,507	-0.20%
2022/10/13	0	0.00	0.6	28.55	28.40	-0.6	2,567	-0.02%
2022/10/12	0.2	29.45	0	0.00	29.45	0.2	2,564	0.01%
2022/10/11	6	29.64	0	0.00	29.50	6	2,598	0.23%
2022/10/07	0	0.00	5	30.71	30.90	-5	2,649	-0.19%
2022/10/06	0	0.00	1	30.75	31.00	-1	2,689	-0.04%
2022/09/28	2.1	29.98	3	29.45	29.25	-0.9	2,924	-0.03%
2022/09/27	0.1	29.85	0	0.00	30.30	0.1	2,965	0.00%
2022/09/26	4.2	30.62	0	0.00	29.85	4.2	3,054	0.14%
2022/09/23	0.1	31.85	0	0.00	31.75	0.1	3,111	0.00%
2022/09/22	2.4	31.75	0.1	32.00	32.00	2.3	3,218	0.07%
2022/09/21	3.3	32.40	0	0.00	32.25	3.3	3,330	0.10%
2022/09/20	0.2	32.90	0	0.00	32.85	0.2	3,458	0.01%
2022/09/19	0.1	32.95	2	33.00	32.70	-1.9	3,500	-0.05%
2022/09/16	1	32.75	0	0.00	32.75	1	3,540	0.03%
2022/09/15	0.1	33.60	0	0.00	33.25	0.1	3,556	0.00%
2022/09/13	1.2	33.93	0	0.00	33.80	1.2	3,611	0.03%
2022/09/12	1.2	33.81	0	0.00	33.80	1.2	3,635	0.03%
2022/09/08	0	0.00	3	33.10	34.25	-3	3,649	-0.08%
2022/09/07	0.1	33.20	0	0.00	33.00	0.1	3,673	0.00%
2022/09/06	1	33.70	0	0.00	33.40	1	3,690	0.03%
2022/09/02	1	34.60	0	0.00	34.50	1	3,692	0.03%
2022/09/01	2	35.25	0	0.00	35.10	2	3,657	0.05%
2022/08/31	2	35.70	0	0.00	35.75	2	3,671	0.05%
2022/08/29	0.6	36.05	0	0.00	36.00	0.6	3,680	0.02%
2022/08/26	0	0.00	2	36.80	36.80	-2	3,705	-0.05%
2022/08/24	4	36.11	0	0.00	36.10	4	3,763	0.11%
2022/08/23	1	36.50	2	36.35	36.35	-1	3,790	-0.03%
2022/08/22	0	0.00	1	37.05	36.85	-1	3,793	-0.03%
2022/08/19	1	36.75	2	36.75	37.15	-1	3,802	-0.03%
2022/08/17	4	36.40	0	0.00	36.45	4	3,775	0.11%
2022/08/16	2	36.50	0	0.00	36.50	2	3,765	0.05%
2022/08/15	0	0.00	1	36.50	36.70	-1	3,765	-0.03%
2022/08/12	3	36.15	6	35.90	36.30	-3	3,747	-0.08%
2022/08/10	3	35.25	0	0.00	35.10	3	3,769	0.08%
2022/08/09	9	35.27	0	0.00	35.45	9	3,776	0.24%
2022/08/05	1	34.85	2	34.80	34.90	-1	3,757	-0.03%
2022/08/04	3	34.43	2	34.48	34.20	1	3,723	0.03%
2022/08/02	12	34.17	0	0.00	34.15	12	3,742	0.32%
2022/07/29	3	35.32	0	0.00	35.30	3	3,797	0.08%
2022/07/28	11	35.35	0	0.00	35.30	11	3,763	0.29%
2022/07/26	0	0.00	1	35.00	35.15	-1	3,804	-0.03%
2022/07/20	0	0.00	1	35.60	35.40	-1	3,835	-0.03%
2022/07/15	1	33.40	1	33.45	33.85	0	3,843	0.00%
2022/07/14	2.2	33.11	0	0.00	32.95	2.2	3,835	0.06%
2022/07/12	0	0.00	1	32.40	32.25	-1	3,819	-0.03%
2022/07/11	4	33.96	1	34.00	33.90	3	3,800	0.08%
2022/07/07	0	0.00	1	34.00	34.15	-1	3,746	-0.03%
2022/07/06	3	33.40	1	34.30	33.15	2	3,749	0.05%
2022/07/05	1	33.60	0	0.00	33.95	1	3,748	0.03%
2022/07/04	21.3	33.75	5	34.20	33.60	16.3	3,727	0.44%
2022/07/01	0	0.00	6	35.75	35.45	-6	3,711	-0.16%
2022/06/30	3.3	37.10	0	0.00	36.95	3.3	3,623	0.09%
2022/06/29	4	39.55	1	39.15	39.10	3	3,526	0.09%
2022/06/28	10	45.30	1	44.95	44.80	9	3,423	0.26%
2022/06/27	1	46.15	0	0.00	46.15	1	3,302	0.03%
2022/06/24	0	0.00	8	45.50	45.60	-8	3,282	-0.24%
2022/06/23	9	45.67	0	0.00	45.75	9	3,261	0.28%
2022/06/22	2	46.85	0	0.00	46.80	2	3,238	0.06%
2022/06/21	6	47.84	0	0.00	47.80	6	3,213	0.19%
2022/06/20	3	47.67	5	47.40	47.10	-2	3,226	-0.06%
2022/06/17	3	48.10	0	0.00	48.50	3	3,218	0.09%
2022/06/16	0	0.00	7	49.06	48.70	-7	3,252	-0.22%
2022/06/13	1	49.65	0	0.00	49.60	1	3,460	0.03%
2022/06/10	0	0.00	4	50.20	50.30	-4	3,515	-0.11%
2022/06/09	4	50.18	0	0.00	50.40	4	3,580	0.11%
2022/06/08	0	0.00	7	50.47	50.50	-7	3,600	-0.19%
2022/06/07	0	0.00	10	50.20	50.30	-10	3,685	-0.27%
2022/06/06	1	50.20	4	50.20	50.20	-3	3,746	-0.08%
2022/06/02	0	0.00	1	49.80	49.75	-1	3,840	-0.03%
2022/06/01	0	0.00	4	49.30	49.60	-4	4,021	-0.10%
2022/05/31	2	49.00	0	0.00	48.55	2	4,144	0.05%
2022/05/30	1	48.95	2	48.90	48.90	-1	4,315	-0.02%
2022/05/26	4	47.95	0	0.00	47.95	4	5,446	0.07%
2022/05/25	11	47.92	0	0.00	48.00	11	6,331	0.17%
2022/05/23	1	48.00	0	0.00	48.00	1	6,431	0.02%
2022/05/19	1.1	48.25	1	48.25	48.35	0.1	6,686	0.00%
2022/05/18	0	0.00	1.2	47.91	47.85	-1.2	6,697	-0.02%
2022/05/17	0	0.00	4	47.00	47.30	-4	6,838	-0.06%
2022/05/16	12	46.55	2	46.70	46.50	10	6,863	0.15%
2022/05/13	0	0.00	1	45.70	45.95	-1	6,866	-0.01%
2022/05/12	1	45.65	0	0.00	45.35	1	6,896	0.01%
2022/05/11	2	45.63	2	45.85	45.85	0	6,903	0.00%
2022/05/10	3	45.90	0	0.00	46.40	3	6,916	0.04%
2022/05/09	3	46.78	0	0.00	46.35	3	6,936	0.04%
2022/05/06	11	47.88	0.3	47.85	48.10	10.7	6,993	0.15%
2022/05/05	0	0.00	4	48.15	48.15	-4	7,055	-0.06%
2022/05/04	3	47.47	0	0.00	47.25	3	7,083	0.04%
2022/05/03	0	0.00	2	47.20	47.25	-2	7,167	-0.03%
2022/04/29	3	47.20	0	0.00	46.70	3	7,237	0.04%
2022/04/28	1	46.65	0	0.00	46.60	1	7,311	0.01%
2022/04/27	0	0.00	3	45.60	46.50	-3	7,377	-0.04%
2022/04/26	1	47.15	1	46.80	46.55	0	7,462	0.00%
2022/04/25	2	47.30	0	0.00	46.95	2	7,652	0.03%
2022/04/22	0	0.00	1	48.75	48.60	-1	7,729	-0.01%
2022/04/21	0	0.00	2	49.10	48.50	-2	8,139	-0.02%
2022/04/20	6	48.92	9	48.71	48.35	-3	8,983	-0.03%
2022/04/19	1	48.95	0	0.00	48.90	1	9,250	0.01%
2022/04/18	1	47.50	0.5	48.20	48.00	0.5	9,292	0.01%
2022/04/15	1	47.95	0	0.00	47.85	1	9,303	0.01%
2022/04/13	6	48.25	0	0.00	48.30	6	9,407	0.06%
2022/04/12	10	48.24	5	48.28	48.00	5	9,395	0.05%
2022/04/11	15.9	49.45	1	49.30	48.85	14.9	9,381	0.16%
2022/04/08	3	50.05	0	0.00	50.10	3	9,381	0.03%
2022/04/06	1	50.90	0	0.00	50.70	1	9,365	0.01%
2022/04/01	5	50.86	7	50.96	51.20	-2	9,445	-0.02%
2022/03/31	2	51.35	1	51.40	51.40	1	9,529	0.01%
2022/03/30	1	51.60	0	0.00	51.70	1	9,584	0.01%
2022/03/29	1	51.70	0	0.00	51.70	1	9,654	0.01%
2022/03/25	1	51.50	0.5	51.70	51.70	0.5	9,890	0.01%
2022/03/24	2	51.85	0	0.00	51.90	2	9,896	0.02%
2022/03/23	1	51.90	0	0.00	52.20	1	9,951	0.01%
2022/03/22	1	52.00	1	52.10	52.10	0	10,013	0.00%
2022/03/21	2	52.50	3	52.20	52.10	-1	10,032	-0.01%
2022/03/18	3	52.00	0.1	51.60	51.70	3	10,045	0.03%
2022/03/17	0	0.00	0.1	51.00	51.40	-0.1	9,960	0.00%
2022/03/16	0.1	50.00	0	0.00	50.30	0.1	9,904	0.00%
2022/03/15	1.1	50.72	0	0.00	50.80	1.1	9,856	0.01%
2022/03/14	0	0.00	8	51.76	51.80	-8	9,852	-0.08%
2022/03/11	1	51.70	2	51.75	51.50	-1	9,861	-0.01%
2022/03/10	5	51.90	0	0.00	51.30	5	9,886	0.05%
2022/03/09	2	50.65	0	0.00	51.10	2	9,853	0.02%
2022/03/08	2	49.88	1	50.30	50.20	1	9,866	0.01%
2022/03/07	3	50.53	0	0.00	50.30	3	9,792	0.03%
2022/03/04	3	51.90	10.2	52.00	51.60	-7.2	9,667	-0.07%
2022/03/03	4	51.83	4	51.60	51.80	0	9,586	0.00%
2022/03/02	7	51.46	1	51.10	51.40	6	9,508	0.06%
2022/03/01	17	51.97	2	51.30	51.20	15	9,347	0.16%
2022/02/25	2	50.98	21.1	51.45	52.00	-19.1	8,431	-0.23%
2022/02/24	12	47.30	0	0.00	47.35	12	7,667	0.16%
2022/02/23	0	0.00	2	48.30	48.50	-2	7,671	-0.03%
2022/02/22	4	47.93	5	48.05	48.15	-1	7,780	-0.01%
2022/02/21	5	49.34	1	49.80	49.15	4	7,954	0.05%
2022/02/18	2	48.58	1	48.60	48.75	1	8,077	0.01%
2022/02/17	3	48.57	4	48.29	48.25	-1	8,172	-0.01%
2022/02/16	0	0.00	0	46.95	46.95	0	8,150	0.00%
2022/02/15	0	0.00	3	46.45	46.30	-3	8,186	-0.04%
2022/02/14	1.1	46.10	0	0.00	46.50	1.1	8,258	0.01%
2022/02/11	1	47.50	0	0.00	47.40	1	8,348	0.01%
2022/02/10	1	47.40	1	47.30	47.40	0	8,586	0.00%
2022/02/09	1	47.05	7	46.82	47.10	-6	8,604	-0.07%
2022/02/08	1.5	46.17	1	46.30	46.35	0.5	8,631	0.01%
2022/02/07	2	45.60	0	0.00	45.80	2	8,580	0.02%
2022/01/26	2	46.30	0	0.00	46.00	2	8,515	0.02%
2022/01/25	9	45.91	1	46.10	45.75	8	8,508	0.09%
2022/01/24	1	46.65	1	47.10	47.00	0	8,428	0.00%
2022/01/21	1.5	47.68	4	48.11	47.60	-2.5	8,450	-0.03%
2022/01/20	1	47.80	1	48.40	48.45	0	8,401	0.00%
2022/01/19	8	47.94	2	48.05	47.80	6	8,344	0.07%
2022/01/18	9	50.08	2	50.10	48.80	7	8,256	0.09%
2022/01/17	1	49.40	1	49.50	49.50	0	8,058	0.00%
2022/01/14	6	50.28	12	50.69	49.15	-6	7,963	-0.08%
2022/01/13	16	51.69	29	51.63	51.30	-13	7,572	-0.17%
2022/01/12	6.1	49.52	10	48.38	49.70	-3.9	6,735	-0.06%
2022/01/11	0	0.00	12	47.47	47.10	-12	6,510	-0.18%
2022/01/10	0	0.00	1	47.50	47.40	-1	6,531	-0.02%
2022/01/07	6	47.53	0	0.00	47.10	6	6,572	0.09%
2022/01/06	1	47.60	1	48.30	48.30	0	6,564	0.00%
2021/12/30	3	48.50	3	48.55	48.60	0	6,584	0.00%
2021/12/29	1	48.55	10	48.50	48.60	-9	6,595	-0.14%
2021/12/28	6	48.88	1	49.00	48.50	5	6,615	0.08%
2021/12/27	5	48.98	10	49.13	49.10	-5	6,588	-0.08%
2021/12/24	1	48.45	5	48.35	48.30	-4	6,555	-0.06%
2021/12/23	4	47.80	0	0.00	48.10	4	6,556	0.06%
2021/12/22	3	48.18	3	47.88	48.10	0	6,690	0.00%
2021/12/21	6	47.43	10	47.37	47.50	-4	6,587	-0.06%
2021/12/17	6	46.21	0	0.00	46.20	6	6,547	0.09%
2021/12/16	0	0.00	8	46.73	46.65	-8	6,626	-0.12%
2021/12/15	0	0.00	1	45.30	45.30	-1	6,646	-0.02%
2021/12/14	3	45.48	0	0.00	45.05	3	6,732	0.04%
2021/12/10	4	46.24	1	46.25	46.40	3	6,850	0.04%
2021/12/09	2	46.28	0	0.00	46.30	2	6,874	0.03%
2021/12/07	2	46.85	0	0.00	46.80	2	6,964	0.03%
2021/12/06	2	46.90	18	47.12	47.25	-16	7,034	-0.23%
2021/12/03	0	0.00	4	46.56	46.55	-4	7,241	-0.06%
2021/12/02	1	45.85	1	46.55	45.70	0	7,455	0.00%
2021/12/01	3	45.93	0	0.00	46.10	3	7,688	0.04%
2021/11/29	4	44.39	5	44.60	44.65	-1	8,271	-0.01%
2021/11/26	9	45.47	10	46.05	45.20	-1	8,644	-0.01%
2021/11/25	9	46.29	0	0.00	46.25	9	8,670	0.10%
2021/11/24	0	0.00	0.6	46.40	46.55	-0.6	8,842	-0.01%
2021/11/23	2	46.70	0.3	46.80	46.25	1.8	9,368	0.02%
2021/11/22	11	47.02	13.3	47.56	47.45	-2.3	9,438	-0.02%
2021/11/19	13.6	47.98	2.5	48.20	47.30	11.1	9,517	0.12%
2021/11/18	13	48.57	8	48.63	48.40	5	9,498	0.05%
2021/11/17	3	48.22	20	47.82	48.35	-17	9,347	-0.18%
2021/11/16	9	46.38	5	46.80	46.30	4	9,213	0.04%
2021/11/15	0	0.00	5.2	47.00	47.15	-5.2	9,247	-0.06%
2021/11/12	1	45.95	0.3	45.86	45.75	0.7	9,353	0.01%
2021/11/11	13	45.51	1	45.50	45.45	12	9,543	0.13%
2021/11/10	10	45.82	1	45.95	45.80	9	9,771	0.09%
2021/11/09	6	47.36	2	47.65	46.55	4	10,257	0.04%
2021/11/08	1	46.90	0	0.00	46.90	1	11,219	0.01%
2021/11/05	0	0.00	1.1	45.82	46.70	-1.1	12,495	-0.01%
2021/11/03	1	46.20	1	46.40	46.15	0	12,808	0.00%
2021/11/02	3	46.42	0.3	45.90	45.65	2.7	13,311	0.02%
2021/11/01	6	46.21	0	0.00	46.65	6	13,817	0.04%
2021/10/29	2	46.38	0.1	46.35	46.15	1.9	14,127	0.01%
2021/10/28	1.2	46.90	0	0.00	47.10	1.2	14,375	0.01%
2021/10/27	6	45.64	0	0.00	46.15	6	14,447	0.04%
2021/10/26	2.2	45.60	0	0.00	45.65	2.2	14,582	0.02%
2021/10/25	1	44.45	1.6	44.71	45.50	-0.5	14,576	0.00%
2021/10/21	1.9	45.73	0	0.00	44.90	1.9	14,726	0.01%
2021/10/20	3.2	45.60	3	45.68	45.45	0.2	14,803	0.00%
2021/10/19	2	44.65	3	45.43	45.85	-1	14,875	-0.01%
2021/10/15	2	44.55	3	44.85	45.10	-1	15,039	-0.01%
2021/10/14	2	42.88	2	43.48	43.70	0	15,270	0.00%
2021/10/13	8	43.30	3	42.92	42.90	5	15,398	0.03%
2021/10/08	0	0.00	2	45.95	45.20	-2	15,779	-0.01%
2021/10/07	0	0.00	2	46.38	46.10	-2	15,972	-0.01%
2021/10/06	9	46.45	3	46.43	44.95	6	16,352	0.04%
2021/10/05	12	44.00	14	45.41	46.45	-2	16,496	-0.01%
2021/10/04	7	45.38	2	46.13	44.90	5	16,513	0.03%
2021/10/01	10	46.26	3	45.98	46.10	7	16,612	0.04%
2021/09/30	0	0.00	2	48.00	47.70	-2	16,782	-0.01%
2021/09/29	31	48.20	0	0.00	47.55	31	16,754	0.19%
2021/09/28	3	50.47	0	0.00	50.50	3	16,683	0.02%
2021/09/27	2	51.60	0	0.00	51.60	2	16,736	0.01%
2021/09/24	1	52.10	1	52.00	52.10	0	16,784	0.00%
2021/09/23	15.5	51.94	1	51.60	51.80	14.5	16,730	0.09%
2021/09/22	2	51.30	0	0.00	52.50	2	16,601	0.01%
2021/09/16	1	53.70	0	0.00	53.20	1	16,407	0.01%
2021/09/15	0	0.00	1	55.10	54.90	-1	16,242	-0.01%
2021/09/13	0	0.00	20	55.70	55.60	-20	16,251	-0.12%
2021/09/10	0	0.00	11	56.82	57.00	-11	16,254	-0.07%
2021/09/09	2	54.20	0	0.00	54.90	2	16,218	0.01%
2021/09/08	28	53.67	11	55.68	53.60	17	16,168	0.11%
2021/09/07	6.5	56.95	2	57.00	56.90	4.5	16,026	0.03%
2021/09/06	13	59.32	2	60.15	59.00	11	15,808	0.07%
2021/09/03	4	60.43	15	60.10	60.90	-11	15,565	-0.07%
2021/09/02	14	58.11	19	57.63	57.10	-5	15,242	-0.03%
2021/09/01	23	60.18	17	60.08	59.80	6	15,195	0.04%
2021/08/31	13	58.02	15	58.35	58.80	-2	15,020	-0.01%
2021/08/30	0	0.00	3	58.27	58.10	-3	14,967	-0.02%
2021/08/27	15	58.29	14	57.10	56.60	1	14,812	0.01%
2021/08/26	13	56.08	18.1	56.30	56.50	-5.1	14,355	-0.04%
2021/08/25	4	55.93	2	55.60	55.30	2	14,292	0.01%
2021/08/23	0	0.00	2	54.90	55.60	-2	14,114	-0.01%
2021/08/20	3	53.73	1	54.70	53.50	2	14,033	0.01%
2021/08/19	0	54.10	3	54.60	54.00	-3	13,916	-0.02%
2021/08/18	1	53.80	4	53.23	55.20	-3	13,872	-0.02%
2021/08/17	12	52.43	5	52.26	51.50	7	13,745	0.05%
2021/08/16	30	54.24	24	53.72	53.90	6	13,497	0.04%
2021/08/13	11	56.89	4	57.23	56.40	7	13,206	0.05%
2021/08/12	21	56.50	25.1	56.84	57.30	-4.1	12,622	-0.03%
2021/08/11	15	54.69	16.7	54.98	54.00	-1.7	11,454	-0.01%
2021/08/10	2	52.90	10.1	52.90	54.00	-8.1	10,213	-0.08%
2021/08/09	5.2	54.69	2	54.90	54.20	3.2	10,159	0.03%
2021/08/06	20	57.16	17.2	57.63	56.20	2.8	10,026	0.03%
2021/08/05	7.2	58.05	10	58.49	59.20	-2.8	9,673	-0.03%
2021/08/04	24	56.25	27	56.74	56.80	-3	9,365	-0.03%
2021/08/03	7	55.54	7.2	55.53	56.20	-0.2	9,201	0.00%
2021/08/02	1	53.50	0	0.00	53.00	1	8,902	0.01%
2021/07/30	3	52.80	3	53.20	53.30	0	8,827	0.00%
2021/07/29	1	51.30	3	51.63	51.80	-2	8,735	-0.02%
2021/07/28	3	50.77	1	50.80	50.80	2	8,793	0.02%
2021/07/27	4	51.60	1	52.10	51.50	3	8,871	0.03%
2021/07/26	3	52.70	5	52.32	52.80	-2	8,887	-0.02%
2021/07/23	1	51.50	0	0.00	50.70	1	9,021	0.01%
2021/07/22	17	51.82	1	51.80	51.50	16	9,177	0.17%
2021/07/21	2	51.30	0	0.00	51.60	2	9,119	0.02%
2021/07/20	4	50.88	3	51.17	50.50	1	9,067	0.01%
2021/07/19	9.5	53.69	1	53.70	53.30	8.5	8,878	0.10%
2021/07/16	4	53.55	4	54.90	55.20	0	9,090	0.00%
2021/07/15	36	53.73	236.3	54.19	54.30	-200.3	9,320	-2.15%	大賣/鉅額交易
2021/07/14	4	52.48	18	52.79	52.60	-14	9,389	-0.15%
2021/07/13	12	51.72	6	53.32	51.60	6	9,269	0.06%
2021/07/12	1	49.95	11	50.80	51.00	-10	9,017	-0.11%
2021/07/09	3	49.60	33	49.59	49.75	-30	8,937	-0.34%
2021/07/08	3	50.07	1	50.30	50.10	2	9,061	0.02%
2021/07/07	5	50.64	8	50.38	51.20	-3	9,058	-0.03%
2021/07/06	0	0.00	1	49.20	48.80	-1	8,977	-0.01%
2021/07/05	5	48.20	3	49.08	49.25	2	9,205	0.02%
2021/07/01	1	48.05	2	48.20	48.20	-1	9,486	-0.01%
2021/06/30	10	47.30	8.3	47.29	47.60	1.7	9,534	0.02%
2021/06/29	2	47.18	0	0.00	47.10	2	9,631	0.02%
2021/06/28	1	47.60	1	47.80	47.80	0	9,965	0.00%
2021/06/25	8	48.10	0	0.00	47.55	8	10,123	0.08%
2021/06/24	3	48.23	0	0.00	48.20	3	10,326	0.03%
2021/06/22	2	46.93	0	0.00	47.10	2	10,673	0.02%
2021/06/18	0	0.00	1	48.25	48.25	-1	11,158	-0.01%
2021/06/17	10	49.45	19.4	49.55	49.65	-9.4	11,326	-0.08%
2021/06/16	0	0.00	7.2	49.14	48.65	-7.2	11,718	-0.06%
2021/06/15	0	0.00	3	48.65	48.50	-3	12,590	-0.02%
2021/06/10	7	48.66	6	48.47	48.10	1	13,816	0.01%
2021/06/09	12	48.21	9	48.12	47.85	3	14,069	0.02%
2021/06/08	4	47.95	2	48.25	49.00	2	14,010	0.01%
2021/06/07	4	45.75	5	46.22	46.15	-1	13,821	-0.01%
2021/06/03	20	47.30	6	46.24	46.45	14	13,755	0.10%
2021/06/02	0	0.00	2	46.65	47.05	-2	13,713	-0.01%
2021/06/01	0	0.00	1	45.60	45.70	-1	13,645	-0.01%
2021/05/31	2	45.30	0	0.00	45.55	2	13,783	0.01%
2021/05/28	10	44.70	1	44.65	44.95	9	13,867	0.06%
2021/05/27	0	0.00	2	44.25	44.35	-2	13,998	-0.01%
2021/05/26	4	44.58	1	45.05	44.25	3	14,215	0.02%
2021/05/25	2	44.68	2	43.90	44.95	0	14,463	0.00%
2021/05/19	0	0.00	5	42.50	42.30	-5	14,983	-0.03%
2021/05/14	2	43.18	2	43.50	42.35	0	15,213	0.00%
2021/05/13	2	42.80	4	42.98	42.50	-2	15,101	-0.01%
2021/05/12	4	40.54	5	42.25	41.65	-1	14,970	-0.01%
2021/05/11	4.2	42.55	2	41.90	41.80	2.2	14,889	0.01%
2021/05/10	4	45.13	2	45.00	44.85	2	14,764	0.01%
2021/05/07	1	45.35	5	45.30	45.90	-4	14,805	-0.03%
2021/05/06	2	44.18	0	0.00	43.90	2	14,811	0.01%
2021/05/05	4	44.60	1.1	45.02	43.90	2.9	14,819	0.02%
2021/05/04	2	45.20	8	45.19	45.00	-6	14,918	-0.04%
2021/05/03	16	47.90	16	47.13	46.30	0	14,913	0.00%
2021/04/29	20	48.67	8	48.57	47.70	12	14,963	0.08%
2021/04/28	10	50.14	8.3	50.38	50.30	1.7	14,973	0.01%
2021/04/27	1	49.00	1	48.70	48.85	0	15,031	0.00%
2021/04/26	2	48.93	7.2	48.92	48.80	-5.2	15,380	-0.03%
2021/04/23	0	0.00	1.3	48.03	48.00	-1.3	15,402	-0.01%
2021/04/22	10	50.50	8	49.19	47.30	2	15,496	0.01%
2021/04/21	6.3	49.27	13	49.27	49.70	-6.7	15,210	-0.04%
2021/04/20	1	47.75	10	47.84	47.50	-9	14,944	-0.06%
2021/04/19	2	46.65	1	46.45	46.70	1	15,115	0.01%
2021/04/16	0	0.00	3	46.30	46.65	-3	15,137	-0.02%
2021/04/14	5	44.90	0	0.00	44.75	5	15,118	0.03%
2021/04/13	2	46.83	7	47.09	45.70	-5	15,079	-0.03%
2021/04/12	4	47.26	4	47.24	46.90	0	14,988	0.00%
2021/04/09	6	47.45	6	47.13	46.85	0	14,866	0.00%
2021/04/08	3	46.02	3	45.83	47.50	0	14,645	0.00%
2021/04/07	2	45.58	7	45.89	45.30	-5	14,326	-0.03%
2021/04/06	6	44.96	2	45.20	45.30	4	14,332	0.03%
2021/04/01	5	43.96	3	43.97	44.20	2	14,267	0.01%
2021/03/31	15	45.09	1	46.50	44.25	14	14,237	0.10%
2021/03/30	8	44.55	2	44.58	44.90	6	13,925	0.04%
2021/03/29	1	44.50	3	44.47	44.15	-2	13,837	-0.01%
2021/03/26	4	44.55	5	44.36	44.65	-1	13,744	-0.01%
2021/03/25	1	42.80	1	43.40	43.30	0	13,609	0.00%
2021/03/24	5	43.86	7	43.81	43.05	-2	13,697	-0.01%
2021/03/23	10	44.37	9	44.65	44.10	1	13,653	0.01%
2021/03/22	3	42.93	2	43.30	42.95	1	13,468	0.01%
2021/03/19	52	43.41	55	43.63	43.50	-3	13,552	-0.02%
2021/03/18	27	43.01	43	42.90	43.75	-16	13,281	-0.12%
2021/03/17	27	40.28	124	40.55	40.65	-97	12,769	-0.76%	大賣/
2021/03/16	6	37.98	1	38.60	38.60	5	11,893	0.04%
2021/03/15	16	38.16	6	39.06	38.20	10	11,979	0.08%
2021/03/12	1	36.80	11	37.11	37.40	-10	11,844	-0.08%
2021/03/11	3	36.35	4	36.75	36.80	-1	12,524	-0.01%
2021/03/10	3	36.40	0.8	36.65	36.50	2.2	13,196	0.02%
2021/03/09	12	36.53	9	36.30	36.65	3	13,568	0.02%
2021/03/08	0	0.00	0.5	36.70	36.70	-0.5	13,606	0.00%
2021/03/05	1	37.00	4	37.29	37.10	-3	13,632	-0.02%
2021/03/04	4	37.66	0	0.00	37.35	4	13,696	0.03%
2021/03/03	0.5	37.40	6	37.75	37.75	-5.5	13,544	-0.04%
2021/03/02	13	37.95	12.1	38.15	37.30	1	13,437	0.01%
2021/02/26	20.1	37.59	21	37.61	37.70	-1	13,320	-0.01%
2021/02/25	10	38.57	27	38.36	38.95	-17	13,274	-0.13%
2021/02/24	1	37.00	4	37.11	37.00	-3	13,110	-0.02%
2021/02/23	5	36.48	34	36.64	36.50	-29	12,989	-0.22%
2021/02/22	2	37.18	10	37.63	37.25	-8	12,899	-0.06%
2021/02/19	1	36.85	14	36.99	37.35	-13	12,757	-0.10%
2021/02/18	23	36.34	16	36.08	36.45	7	12,566	0.06%
2021/02/17	15	35.41	1	35.80	35.25	14	12,409	0.11%
2021/02/05	0	0.00	2	34.38	34.35	-2	12,224	-0.02%
2021/02/04	0	0.00	5	34.15	34.00	-5	12,219	-0.04%
2021/02/02	9	35.19	3	34.83	34.70	6	12,344	0.05%
2021/01/29	6	34.43	5	34.26	33.65	1	12,151	0.01%
2021/01/28	10	34.51	3	34.48	34.50	7	12,056	0.06%
2021/01/27	2	35.65	3	35.82	35.25	-1	11,987	-0.01%
2021/01/26	7	35.14	7	35.53	35.00	0	11,917	0.00%
2021/01/25	5	36.43	6	36.22	36.30	-1	11,730	-0.01%
2021/01/22	3	36.90	1	37.30	37.25	2	11,588	0.02%
2021/01/21	6	36.56	23.5	36.82	37.10	-17.5	11,389	-0.15%
2021/01/20	22	36.76	6.7	37.08	35.70	15.3	11,107	0.14%
2021/01/19	37	37.34	28.1	37.14	37.05	8.9	10,777	0.08%
2021/01/18	12	36.17	11	35.93	36.35	1	10,311	0.01%
2021/01/15	10.1	36.42	3	36.02	35.55	7.1	10,167	0.07%
2021/01/14	0.5	36.05	5	36.15	36.30	-4.5	9,987	-0.05%
2021/01/13	11.6	36.29	10	36.26	36.40	1.6	9,871	0.02%
2021/01/12	9	36.38	25.1	36.22	35.80	-16.1	9,708	-0.17%
2021/01/11	13	35.22	43	35.47	35.65	-30	9,181	-0.33%
2021/01/08	21	35.29	25	34.78	35.10	-4	9,041	-0.04%
2021/01/07	1	35.30	4	35.09	35.25	-3	8,917	-0.03%
2021/01/06	8.9	35.25	9.1	34.83	34.45	-0.2	8,790	0.00%
2021/01/05	44.1	34.50	10	34.88	34.85	34.1	8,607	0.40%
2021/01/04	0	0.00	2	34.60	34.70	-2	8,560	-0.02%
2020/12/31	204	34.45	26	34.58	34.35	178	8,526	2.09%	大買/鉅額交易
2020/12/30	24.1	34.64	3	34.75	34.70	21.1	8,473	0.25%
2020/12/29	25.6	34.81	23.1	35.07	35.00	2.6	8,439	0.03%
2020/12/28	202.3	34.52	0.1	34.60	34.50	202.2	8,260	2.45%	大買/鉅額交易
2020/12/25	10	34.55	0	0.00	34.40	10	8,197	0.12%
2020/12/24	10	33.60	13	33.95	34.05	-3	8,103	-0.04%
2020/12/23	29	33.56	6	33.56	33.50	23	8,069	0.29%
2020/12/22	13.1	34.59	1	33.55	33.50	12.1	8,055	0.15%
2020/12/21	4	34.04	7.1	34.16	34.35	-3.1	7,954	-0.04%
2020/12/18	16.1	34.84	13	34.51	34.70	3.1	7,861	0.04%
2020/12/17	3.1	34.50	17	34.60	34.95	-14	7,605	-0.18%
2020/12/16	4	34.85	4	34.78	34.55	0	7,451	0.00%
2020/12/15	22.2	35.04	17	35.88	34.65	5.2	7,247	0.07%
2020/12/14	3	36.68	7	36.96	36.60	-4	6,932	-0.06%
2020/12/11	13	37.06	3	36.67	37.15	10	6,728	0.15%
2020/12/10	3.1	36.79	6	36.73	36.75	-2.9	6,262	-0.05%
2020/12/09	12	37.03	14.1	36.80	37.05	-2.1	6,067	-0.03%
2020/12/08	11.2	36.14	10	36.07	36.25	1.2	5,772	0.02%
2020/12/07	69.1	37.63	73.2	36.77	36.50	-4.2	5,536	-0.08%
2020/12/04	28	35.16	68	35.00	35.70	-40	4,719	-0.85%
2020/12/03	29	33.36	35	33.22	33.20	-6	3,957	-0.15%
2020/12/02	3	32.30	1	32.45	32.30	2	3,599	0.06%
2020/12/01	4	31.84	3	31.93	32.00	1	3,505	0.03%
2020/11/27	3	31.35	1.1	31.32	31.25	1.9	3,315	0.06%
2020/11/26	0	0.00	10	31.40	31.50	-10	3,295	-0.30%
2020/11/25	14.1	31.30	2	31.40	31.20	12.1	3,292	0.37%
2020/11/24	33	32.23	12	31.75	31.65	21	3,235	0.65%
2020/11/23	5	31.57	3	31.57	31.95	2	3,045	0.07%
2020/11/20	1	30.30	0	0.00	30.20	1	2,843	0.04%
2020/11/19	5	30.55	1	30.35	30.35	4	2,834	0.14%
2020/11/18	0	0.00	1	30.50	30.45	-1	2,811	-0.04%
2020/11/17	1.8	30.11	0	0.00	30.05	1.8	2,786	0.06%
2020/11/16	11.2	30.04	1	29.95	30.00	10.2	2,838	0.36%
2020/11/13	11	29.46	1	29.80	29.50	10	2,841	0.35%
2020/11/12	23	29.59	0	0.00	29.30	23	2,825	0.81%
2020/11/11	105	29.86	8	30.05	30.00	97	2,791	3.47%	大買/
2020/11/10	27	29.85	1	30.00	29.85	26	2,697	0.96%
2020/11/09	3	29.30	5	29.20	29.30	-2	2,667	-0.07%
2020/11/06	5	28.85	0	0.00	28.90	5	2,688	0.19%
2020/11/05	10	28.85	0	0.00	28.75	10	2,712	0.37%
2020/11/04	10	28.65	1	28.85	28.85	9	2,722	0.33%
2020/11/03	2	28.45	2	28.53	28.65	0	2,729	0.00%
2020/11/02	2	28.05	0	0.00	28.05	2	2,762	0.07%
2020/10/30	1	28.15	0	0.00	28.15	1	2,794	0.04%
2020/10/29	2	28.30	0	0.00	28.40	2	2,774	0.07%
2020/10/28	3	28.75	0	0.00	28.75	3	2,779	0.11%
2020/10/27	2	29.00	4	29.10	29.00	-2	2,804	-0.07%
2020/10/23	0	0.00	2	29.35	29.35	-2	2,911	-0.07%
2020/10/22	0	0.00	4	29.31	29.40	-4	2,968	-0.13%
2020/10/19	1	28.75	0	0.00	28.75	1	3,026	0.03%
2020/10/16	1	28.80	0	0.00	28.85	1	3,060	0.03%
2020/10/12	0	0.00	3	29.05	29.10	-3	3,197	-0.09%
2020/10/08	0.2	28.65	1	28.70	28.65	-0.9	3,193	-0.03%
2020/10/06	5	28.69	1	28.75	28.75	4	3,276	0.12%
2020/10/05	1	28.45	0	0.00	28.40	1	3,325	0.03%
2020/09/30	0	0.00	3	28.60	28.55	-3	3,383	-0.09%
2020/09/29	1	28.35	0	0.00	28.30	1	3,453	0.03%
2020/09/28	0	0.00	2	28.30	28.30	-2	3,589	-0.06%
2020/09/25	11	27.32	0	0.00	27.25	11	3,869	0.28%
2020/09/24	2	28.13	17	28.04	28.05	-15	4,006	-0.37%
2020/09/23	3	28.70	1	28.75	28.55	2	4,036	0.05%
2020/09/22	1	28.95	1	29.05	28.95	0	4,251	0.00%
2020/09/21	2	29.50	0	0.00	29.45	2	4,412	0.05%
2020/09/18	3	29.90	0	0.00	29.90	3	4,444	0.07%
2020/09/17	0	0.00	4	29.90	29.90	-4	4,521	-0.09%
2020/09/16	3	29.53	0	0.00	29.50	3	4,532	0.07%
2020/09/15	5	29.62	6	29.63	29.65	-1	4,594	-0.02%
2020/09/14	0	0.00	13	29.37	29.50	-13	4,750	-0.27%
2020/09/11	6	28.57	5	29.00	28.55	1	4,866	0.02%
2020/09/10	5	29.12	2	29.10	28.95	3	4,959	0.06%
2020/09/08	14	29.38	4	29.30	29.30	10	5,150	0.19%
2020/09/04	0	0.00	4	29.05	29.10	-4	5,470	-0.07%
2020/09/03	3	29.35	15	29.43	29.35	-12	5,531	-0.22%
2020/09/02	3	29.45	0	0.00	29.40	3	5,595	0.05%
2020/09/01	0	0.00	22	29.00	29.15	-22	5,690	-0.39%
2020/08/28	4	29.45	0	0.00	29.40	4	5,920	0.07%
2020/08/27	3	29.65	0	0.00	29.65	3	6,192	0.05%
2020/08/26	1	29.55	0	0.00	29.65	1	6,893	0.01%
2020/08/25	0	0.00	3	29.82	29.80	-3	6,970	-0.04%
2020/08/24	4	29.13	3	29.27	29.20	1	6,975	0.01%
2020/08/21	18	29.34	1	29.40	29.25	17	7,034	0.24%
2020/08/20	27	29.11	4	29.73	29.10	23	7,055	0.33%
2020/08/19	3	30.68	2	30.63	30.60	1	7,002	0.01%
2020/08/18	4	31.54	0	0.00	31.45	4	6,951	0.06%
2020/08/17	1	32.00	0	0.00	31.95	1	6,996	0.01%
2020/08/14	0	0.00	2	31.85	31.90	-2	7,147	-0.03%
2020/08/13	3	32.28	0	0.00	31.85	3	7,177	0.04%
2020/08/11	5	31.94	0	0.00	31.75	5	7,203	0.07%
2020/08/07	5	31.95	0	0.00	31.90	5	7,338	0.07%
2020/08/06	3	32.48	0	0.00	32.20	3	7,384	0.04%
2020/08/05	1	32.45	4.4	32.50	32.55	-3.4	7,428	-0.05%
2020/08/04	5	32.10	1	32.00	32.05	4	7,553	0.05%
2020/08/03	1	31.95	0	0.00	31.95	1	7,742	0.01%
2020/07/31	0	0.00	9	32.17	31.90	-9	8,030	-0.11%
2020/07/30	0	0.00	3	32.03	32.00	-3	8,114	-0.04%
2020/07/29	1	31.10	0	0.00	31.15	1	8,296	0.01%
2020/07/27	1	31.35	0	0.00	31.20	1	8,491	0.01%
2020/07/24	1	31.70	0	0.00	31.45	1	8,488	0.01%
2020/07/23	1	32.35	0	0.00	32.35	1	8,495	0.01%
2020/07/22	6	32.25	1	32.60	32.65	5	8,636	0.06%
2020/07/21	1	31.90	10	32.05	32.00	-9	8,655	-0.10%
2020/07/17	1	32.00	0	0.00	31.75	1	8,692	0.01%
2020/07/14	3	32.48	0	0.00	32.25	3	8,813	0.03%
2020/07/10	4	32.45	1	32.35	32.00	3	8,986	0.03%
2020/07/09	8	33.38	2	33.38	32.90	6	8,967	0.07%
2020/07/08	4	33.26	0	0.00	33.30	4	8,993	0.04%
2020/07/07	1	33.70	5	33.79	33.65	-4	9,043	-0.04%
2020/07/06	1	34.75	11	33.95	34.00	-10	9,022	-0.11%
2020/07/03	43	33.40	52	33.39	33.40	-9	8,798	-0.10%
2020/07/02	5	32.10	6	32.17	32.40	-1	8,730	-0.01%
2020/07/01	4	31.94	10	32.11	31.60	-6	8,715	-0.07%
2020/06/30	7	33.68	0	0.00	33.80	7	8,505	0.08%
2020/06/29	0	0.00	2	33.55	33.50	-2	8,367	-0.02%
2020/06/24	10	33.58	1	33.45	33.55	9	8,360	0.11%
2020/06/23	7	34.21	23	34.02	33.85	-16	8,358	-0.19%
2020/06/22	8	34.31	1	34.20	34.20	7	8,367	0.08%
2020/06/19	1	35.00	13	34.56	34.80	-12	8,473	-0.14%
2020/06/18	2	34.38	6	34.22	34.50	-4	8,355	-0.05%
2020/06/17	12	33.85	4	33.93	33.75	8	8,233	0.10%
2020/06/16	12	33.61	11	32.96	33.60	1	8,204	0.01%
2020/06/15	0	0.00	2	32.65	32.55	-2	8,277	-0.02%
2020/06/12	2	32.93	0	0.00	33.25	2	8,262	0.02%
2020/06/11	7	33.60	10	33.61	33.45	-3	8,238	-0.04%
2020/06/10	6	33.14	0	0.00	33.35	6	8,093	0.07%
2020/06/09	5	33.25	62	33.15	33.10	-57	8,205	-0.69%
2020/06/08	0	0.00	9	33.57	33.65	-9	8,314	-0.11%
2020/06/05	4	33.35	2	33.35	33.35	2	8,602	0.02%
2020/06/04	9	33.16	9	32.94	32.90	0	8,829	0.00%
2020/06/03	11	33.28	16	33.33	33.25	-5	8,871	-0.06%
2020/06/02	71	34.00	49	34.05	34.05	22	8,641	0.25%
2020/06/01	18	31.90	6	31.98	32.15	12	8,011	0.15%
2020/05/29	11	31.02	5	31.25	30.90	6	7,960	0.08%
2020/05/28	22	31.15	6	30.94	30.90	16	7,960	0.20%
2020/05/27	16	31.60	5	31.55	31.55	11	7,943	0.14%
2020/05/26	9	31.56	1	31.60	31.35	8	7,928	0.10%
2020/05/25	2	31.30	2	31.10	31.50	0	7,894	0.00%
2020/05/22	9	31.72	5	31.75	31.40	4	7,883	0.05%
2020/05/21	1	31.95	3	32.03	32.05	-2	7,858	-0.03%
2020/05/20	0	0.00	1	30.85	31.10	-1	7,707	-0.01%
2020/05/19	2	30.48	5	30.40	30.45	-3	7,691	-0.04%
2020/05/18	4	30.48	0	0.00	30.25	4	7,642	0.05%
2020/05/15	0	0.00	5	31.05	30.80	-5	7,614	-0.07%
2020/05/14	14	31.93	18	31.54	31.15	-4	7,541	-0.05%
2020/05/13	1	32.30	0.4	32.40	32.40	0.6	7,448	0.01%
2020/05/12	0	0.00	6	32.46	32.30	-6	7,429	-0.08%
2020/05/11	0.4	32.55	1	32.95	32.55	-0.6	7,377	-0.01%
2020/05/08	1	31.85	4	32.14	32.20	-3	7,245	-0.04%
2020/05/07	24	31.95	2	32.23	31.60	22	7,055	0.31%
2020/05/06	10	31.69	14	31.61	31.75	-4	6,778	-0.06%
2020/05/05	0	0.00	12	31.93	32.00	-12	6,687	-0.18%
2020/05/04	15	31.19	4	31.06	31.50	11	6,462	0.17%
2020/04/30	1	30.25	3	30.30	30.70	-2	6,301	-0.03%
2020/04/29	6	30.18	2	30.20	30.15	4	6,271	0.06%
2020/04/28	2	30.10	1	30.10	30.10	1	6,275	0.02%
2020/04/27	3	30.38	2	30.20	30.35	1	6,328	0.02%
2020/04/24	4	29.30	10	29.30	29.30	-6	6,208	-0.10%
2020/04/23	0	0.00	2	29.13	28.55	-2	6,138	-0.03%
2020/04/22	8	28.54	1	28.20	28.80	7	6,075	0.12%
2020/04/21	3	28.83	3	28.78	28.60	0	6,050	0.00%
2020/04/20	5	29.48	3	29.37	29.30	2	5,994	0.03%
2020/04/17	2	29.75	6	29.62	29.00	-4	5,936	-0.07%
2020/04/16	8	29.43	3	29.52	29.25	5	5,879	0.09%
2020/04/15	10	29.04	4	29.16	29.60	6	5,868	0.10%
2020/04/14	3	28.35	12	28.49	28.55	-9	5,710	-0.16%
2020/04/13	3	28.00	4	27.94	27.90	-1	5,703	-0.02%
2020/04/10	18	28.46	3	28.52	28.45	15	5,665	0.26%
2020/04/09	2	28.70	3	28.85	29.25	-1	5,567	-0.02%
2020/04/08	2	28.23	4	28.05	28.35	-2	5,455	-0.04%
2020/04/07	0	27.55	1	27.25	27.55	-1	5,460	-0.02%
2020/04/06	0	0.00	1	26.75	26.75	-1	5,338	-0.02%
2020/04/01	11	26.79	1	26.75	26.95	10	5,322	0.19%
2020/03/31	0	0.00	8	26.64	26.60	-8	5,317	-0.15%
2020/03/30	1	26.40	1	26.45	26.60	0	5,286	0.00%
2020/03/27	0	0.00	2	26.78	26.15	-2	5,279	-0.04%
2020/03/26	10	26.45	6	26.68	26.60	4	5,191	0.08%
2020/03/25	7	26.92	14	26.78	26.55	-7	5,159	-0.14%
2020/03/24	1	26.15	1	26.00	25.80	0	5,009	0.00%
2020/03/23	0	0.00	1	25.45	25.20	-1	4,975	-0.02%
2020/03/20	0	0.00	4	25.83	25.95	-4	5,061	-0.08%
2020/03/19	3	23.62	1	22.90	24.30	2	4,986	0.04%
2020/03/18	2	25.18	0	0.00	25.00	2	4,972	0.04%
2020/03/16	1	26.95	11	26.00	25.50	-10	4,935	-0.20%
2020/03/13	9	25.76	10	26.09	26.95	-1	4,851	-0.02%
2020/03/12	8	28.63	8	28.54	28.10	0	4,697	0.00%
2020/03/11	22	30.92	5	30.70	29.80	17	4,571	0.37%
2020/03/10	25	31.11	20	31.39	32.50	5	4,266	0.12%
2020/03/09	0	0.00	11	30.97	30.70	-11	4,076	-0.27%
2020/03/06	1	30.55	1	30.50	30.55	0	3,927	0.00%
2020/03/05	3	30.05	4	30.05	30.10	-1	3,952	-0.03%
2020/03/04	3	29.43	2	29.50	29.40	1	4,006	0.02%
2020/03/03	2	30.00	2	29.83	30.00	0	4,069	0.00%
2020/03/02	8	29.24	5	29.15	29.15	3	4,070	0.07%
2020/02/27	8	29.67	2	30.23	29.45	6	4,078	0.15%
2020/02/26	5	30.63	3	30.65	30.45	2	4,107	0.05%
2020/02/25	7	30.69	1	30.35	30.65	6	4,183	0.14%
2020/02/24	7	31.07	1	30.80	31.00	6	4,323	0.14%
2020/02/21	3	30.88	1	30.95	30.85	2	4,351	0.05%
2020/02/20	0	0.00	1	31.40	31.25	-1	4,427	-0.02%
2020/02/18	3	31.18	6	31.14	31.25	-3	4,850	-0.06%
2020/02/17	1	30.75	1	30.85	30.75	0	5,074	0.00%
2020/02/14	2	31.10	1	30.90	31.05	1	5,331	0.02%
2020/02/13	3	31.25	3	31.03	30.65	0	5,861	0.00%
2020/02/12	1	30.75	0	0.00	30.75	1	6,180	0.02%
2020/02/11	2	30.43	2	30.65	30.75	0	7,164	0.00%
2020/02/10	2	29.28	0	0.00	30.00	2	7,657	0.03%
2020/02/07	5	30.06	3	30.00	30.00	2	7,673	0.03%
2020/02/06	0	0.00	3	30.55	30.60	-3	7,685	-0.04%
2020/02/05	4	29.70	3	29.78	29.70	1	7,674	0.01%
2020/02/04	8	29.54	3	29.42	29.55	5	7,664	0.07%
2020/02/03	2	28.30	1	28.90	28.90	1	7,674	0.01%
2020/01/31	8	30.27	2	30.10	30.00	6	7,640	0.08%
2020/01/30	4	30.48	3	30.87	29.95	1	7,627	0.01%
2020/01/20	2	33.30	0	0.00	33.25	2	7,551	0.03%
2020/01/17	2	34.03	1	33.85	33.85	1	7,551	0.01%
2020/01/16	1	33.95	3.5	33.87	33.85	-2.5	7,616	-0.03%
2020/01/15	2	34.00	2	33.85	33.90	0	7,683	0.00%
2020/01/14	3	34.08	1	34.05	34.15	2	7,714	0.03%
2020/01/13	1	34.35	1	34.20	34.15	0	7,759	0.00%
2020/01/10	2	33.95	1	33.85	34.00	1	7,806	0.01%
2020/01/09	1	33.40	2	33.68	34.25	-1	7,821	-0.01%
2020/01/08	3	32.60	6	32.51	32.60	-3	7,834	-0.04%
2020/01/07	2	33.08	7	33.06	32.70	-5	7,993	-0.06%
2020/01/06	3	33.43	4	33.59	33.40	-1	8,007	-0.01%
2020/01/03	7	34.35	10	34.10	34.20	-3	8,018	-0.04%
2020/01/02	5	34.45	0	0.00	34.55	5	8,026	0.06%
2019/12/31	1	34.65	1	34.65	34.25	0	8,043	0.00%
2019/12/27	0	0.00	1	34.90	35.30	-1	7,972	-0.01%
2019/12/26	1	34.45	0	0.00	34.40	1	7,974	0.01%
2019/12/25	1	34.75	2	34.60	34.75	-1	8,056	-0.01%
2019/12/24	1	34.60	0	0.00	34.60	1	8,197	0.01%
2019/12/20	1	35.95	1	35.55	35.20	0	8,280	0.00%
2019/12/19	1	35.55	1	35.70	35.55	0	8,291	0.00%
2019/12/18	10	36.00	9	35.89	35.90	1	8,293	0.01%
2019/12/17	5	36.25	10	36.58	36.25	-5	8,288	-0.06%
2019/12/16	2	35.33	2	35.53	35.55	0	8,217	0.00%
2019/12/13	9	36.01	7	36.20	35.30	2	8,241	0.02%
2019/12/12	2	35.70	4	35.59	35.85	-2	8,124	-0.02%
2019/12/11	5	35.70	2	35.48	35.45	3	8,152	0.04%
2019/12/10	2	35.33	1	35.15	35.15	1	8,208	0.01%
2019/12/09	2	35.15	0	0.00	35.15	2	8,308	0.02%
2019/12/03	2	34.55	0	0.00	34.20	2	8,557	0.02%
2019/12/02	5	33.58	8	33.74	34.00	-3	8,711	-0.03%
2019/11/29	3	34.17	6	35.02	34.25	-3	8,695	-0.03%
2019/11/28	6.5	35.43	2	35.45	35.20	4.5	8,632	0.05%
2019/11/27	1	35.65	1	35.55	35.45	0	8,629	0.00%
2019/11/26	2	35.88	2	35.45	35.80	0	8,686	0.00%
2019/11/22	3.7	35.23	4	35.56	35.15	-0.3	8,752	0.00%
2019/11/21	11	35.82	10	35.81	36.00	1	8,769	0.01%
2019/11/20	1	36.85	1	36.50	36.95	0	8,683	0.00%
2019/11/19	2	36.75	1	36.75	37.10	1	8,699	0.01%
2019/11/18	6	36.93	14	36.48	36.75	-8	8,677	-0.09%
2019/11/15	7	36.89	20.4	36.86	36.25	-13.4	8,639	-0.16%
2019/11/14	18	37.02	21	37.01	36.70	-3	8,431	-0.04%
2019/11/13	37	38.01	38	38.16	37.80	-1	8,297	-0.01%
2019/11/12	41	37.06	45	37.72	38.00	-4	8,142	-0.05%
2019/11/11	12	35.64	36	35.97	35.95	-24	7,823	-0.31%
2019/11/08	120	34.76	121	35.34	35.80	-1	7,792	-0.01%	大買/大賣/
2019/11/07	50	32.78	44.5	33.00	33.40	5.5	7,242	0.08%
2019/11/06	1	30.25	1	30.35	30.40	0	6,951	0.00%
2019/11/05	1	30.60	1	30.65	30.50	0	7,313	0.00%
2019/11/04	2	30.78	1	30.50	30.80	1	7,415	0.01%
2019/11/01	1	30.25	1	29.90	30.55	0	7,566	0.00%
2019/10/31	1	30.25	1.2	30.54	30.20	-0.2	7,695	0.00%
2019/10/30	1	30.50	1	30.55	30.65	0	7,713	0.00%
2019/10/29	2	30.70	2	30.63	30.30	0	7,851	0.00%
2019/10/28	1	30.75	0	0.00	30.70	1	7,960	0.01%
2019/10/25	1	31.20	2	31.20	31.20	-1	8,022	-0.01%
2019/10/24	0	0.00	3	31.15	31.70	-3	8,071	-0.04%
2019/10/23	0	0.00	2	31.35	31.45	-2	8,127	-0.02%
2019/10/22	1	30.75	0	0.00	30.75	1	8,168	0.01%
2019/10/21	4	30.98	13	31.20	31.00	-9	8,206	-0.11%
2019/10/18	11	31.51	2	31.25	31.75	9	8,207	0.11%
2019/10/17	10	30.90	0	0.00	31.45	10	8,213	0.12%
2019/10/16	0	0.00	1	30.65	30.80	-1	8,214	-0.01%
2019/10/15	10	30.80	6	30.55	30.65	4	8,252	0.05%
2019/10/14	0	0.00	10	32.35	31.90	-10	8,173	-0.12%
2019/10/09	1	32.30	1	32.30	32.30	0	8,148	0.00%
2019/10/08	10	32.60	0	0.00	32.70	10	8,159	0.12%
2019/10/07	6	32.14	6	32.40	32.40	0	8,202	0.00%
2019/10/04	3	32.38	10	32.50	32.30	-7	8,180	-0.09%
2019/10/03	6	32.68	6	32.50	32.45	0	8,173	0.00%
2019/10/01	0	0.00	1	32.30	32.95	-1	8,163	-0.01%
2019/09/27	14	32.05	10	31.59	31.55	4	8,072	0.05%
2019/09/26	2	33.45	2	33.50	33.45	0	7,933	0.00%
2019/09/25	2	32.90	0	0.00	33.20	2	7,902	0.03%
2019/09/24	1	32.95	1	33.05	33.20	0	7,911	0.00%
2019/09/23	1	33.50	3	33.63	33.45	-2	7,902	-0.03%
2019/09/20	0	0.00	5	33.29	33.40	-5	7,900	-0.06%
2019/09/19	2	32.85	0.5	32.95	33.10	1.5	7,870	0.02%
2019/09/18	0	0.00	1	33.45	33.30	-1	7,826	-0.01%
2019/09/17	7	32.93	0	0.00	32.80	7	7,767	0.09%
2019/09/16	6	33.43	4	33.50	33.40	2	7,735	0.03%
2019/09/12	0	0.00	8	33.73	34.00	-8	7,669	-0.10%
2019/09/11	0	0.00	1	32.70	33.45	-1	7,566	-0.01%
2019/09/10	1	32.25	1	32.25	32.50	0	7,436	0.00%
2019/09/09	8	32.96	17	32.49	32.65	-9	7,367	-0.12%
2019/09/06	0	0.00	13	32.48	32.90	-13	7,200	-0.18%
2019/09/05	4	32.33	9.7	32.33	32.50	-5.7	7,044	-0.08%
2019/09/04	1	32.25	2	32.08	32.15	-1	6,853	-0.01%
2019/09/03	6	31.30	6	31.31	31.20	0	6,666	0.00%
2019/09/02	0	0.00	2	31.20	31.20	-2	6,637	-0.03%
2019/08/29	0	0.00	2	30.70	30.70	-2	6,570	-0.03%
2019/08/28	1	30.20	4	30.26	30.10	-3	6,521	-0.05%
2019/08/27	5	31.10	0.8	30.60	30.70	4.2	6,492	0.06%
2019/08/26	4	30.13	10	29.83	30.25	-6	6,376	-0.09%
2019/08/23	4	30.30	0	0.00	30.00	4	6,289	0.06%
2019/08/19	1	30.15	9	30.16	30.15	-8	6,273	-0.13%
2019/08/16	12	29.96	3	30.07	29.60	9	6,315	0.14%
2019/08/15	2	29.18	14	28.48	29.40	-12	6,208	-0.19%
2019/08/14	2	30.35	10	29.35	29.10	-8	6,132	-0.13%
2019/08/13	22	30.24	40	30.03	29.60	-18	6,004	-0.30%
2019/08/12	14	30.59	36	30.78	31.50	-22	5,745	-0.38%
2019/08/08	26	28.54	5.1	28.71	28.95	20.9	5,320	0.39%
2019/08/07	2.3	27.43	2	28.05	27.70	0.3	5,099	0.01%
2019/08/06	2	27.95	4	28.18	28.25	-2	4,788	-0.04%
2019/08/05	6	28.40	11	28.46	28.45	-5	4,690	-0.11%
2019/08/01	8	28.31	8	28.64	28.80	0	4,498	0.00%
2019/07/30	2	28.40	8	28.67	28.20	-6	4,404	-0.14%
2019/07/29	14	28.46	11	28.61	28.65	3	4,356	0.07%
2019/07/26	1	28.15	13	28.21	28.20	-12	4,290	-0.28%
2019/07/25	2	27.75	10	27.93	28.05	-8	4,201	-0.19%
2019/07/24	7	27.54	2	27.50	27.55	5	4,103	0.12%
2019/07/23	5	26.95	11	26.94	26.95	-6	4,053	-0.15%
2019/07/22	0	0.00	2	26.60	26.65	-2	3,997	-0.05%
2019/07/19	1	26.45	10	26.25	26.05	-9	3,961	-0.23%
2019/07/17	0	0.00	7	25.85	25.90	-7	3,955	-0.18%
2019/07/16	0	0.00	2	25.70	25.70	-2	3,920	-0.05%
2019/07/12	10	25.55	5	25.26	25.30	5	3,958	0.13%
2019/07/11	0	0.00	4	25.23	25.55	-4	3,970	-0.10%
2019/07/10	1	24.95	0	0.00	25.00	1	3,965	0.03%
2019/07/09	0.2	24.80	0	0.00	24.85	0.2	4,023	0.00%
2019/07/03	1	24.65	0	0.00	24.65	1	4,828	0.02%
2019/07/02	8	24.63	4	24.68	24.70	4	5,103	0.08%
2019/06/25	1	24.00	0	0.00	23.85	1	5,463	0.02%
2019/06/21	4	24.10	0	0.00	24.30	4	5,719	0.07%
2019/06/20	0	0.00	1.8	24.12	24.15	-1.8	5,828	-0.03%
2019/06/19	1	24.00	3	23.93	23.95	-2	6,047	-0.03%
2019/06/18	0	0.00	0.8	23.40	23.40	-0.8	6,351	-0.01%
2019/06/17	2	23.55	0	0.00	23.45	2	6,867	0.03%
2019/06/11	0	0.00	3	23.80	23.70	-3	7,374	-0.04%
2019/06/10	4	23.46	0	0.00	23.65	4	7,424	0.05%
2019/06/06	4	23.64	0	0.00	23.35	4	7,564	0.05%
2019/06/05	1.8	24.26	2	24.33	24.35	-0.2	7,642	0.00%
2019/06/04	2	23.83	3	23.90	23.80	-1	8,110	-0.01%
2019/05/31	5	23.15	8	23.16	23.30	-3	8,267	-0.04%
2019/05/30	1	22.60	0	0.00	22.65	1	8,407	0.01%
2019/05/29	0	0.00	0.8	22.60	22.35	-0.8	8,489	-0.01%
2019/05/28	8	22.31	4	22.25	22.80	4	8,484	0.05%
2019/05/27	12	22.60	0	0.00	22.35	12	8,381	0.14%
2019/05/24	3.3	23.52	0	0.00	23.50	3.3	8,241	0.04%
2019/05/23	28	23.70	0	0.00	23.40	28	8,245	0.34%
2019/05/22	3	24.38	0	0.00	24.55	3	8,131	0.04%
2019/05/21	1	24.30	0	0.00	24.15	1	8,123	0.01%
2019/05/20	1.3	24.34	0	0.00	24.20	1.3	8,099	0.02%
2019/05/17	3	24.90	0	0.00	24.90	3	8,034	0.04%
2019/05/15	3.3	26.30	0	0.00	26.40	3.3	7,973	0.04%
2019/05/14	1	25.50	1	26.10	26.00	0	8,024	0.00%
2019/05/13	3	25.45	0	0.00	25.20	3	7,985	0.04%
2019/05/10	1	25.95	10	25.95	25.95	-9	7,966	-0.11%
2019/05/09	14	26.21	0	0.00	25.95	14	7,945	0.18%
2019/05/08	7	26.59	2	26.50	26.45	5	7,903	0.06%
2019/05/07	0	0.00	4	26.54	26.95	-4	7,867	-0.05%
2019/05/06	15	26.40	1	26.20	26.20	14	7,826	0.18%
2019/05/03	0	0.00	5	27.25	27.35	-5	7,787	-0.06%
2019/05/02	0	0.00	10	26.75	27.10	-10	7,744	-0.13%
2019/04/30	10	26.46	0	0.00	26.90	10	7,734	0.13%
2019/04/29	5	26.30	1	26.50	26.70	4	7,722	0.05%
2019/04/26	1	26.90	0	0.00	27.00	1	7,663	0.01%
2019/04/24	2	26.88	1	27.45	26.85	1	7,630	0.01%
2019/04/23	2	26.95	13.2	26.90	27.35	-11.2	7,597	-0.15%
2019/04/18	1	27.15	1	27.40	26.70	0	7,487	0.00%
2019/04/17	1	27.50	0	0.00	27.40	1	7,426	0.01%
2019/04/12	1	27.60	0	0.00	27.45	1	7,359	0.01%
2019/04/11	1	28.55	2	28.73	28.30	-1	7,239	-0.01%
2019/04/10	0	0.00	4	28.79	29.20	-4	7,017	-0.06%
2019/04/09	4	29.01	29.8	28.63	29.05	-25.8	6,887	-0.37%
2019/04/08	2	28.35	4	28.23	27.90	-2	6,616	-0.03%
2019/04/03	10	27.10	0	0.00	27.20	10	6,382	0.16%
2019/04/02	1	26.75	4	26.83	26.70	-3	6,251	-0.05%
2019/04/01	0	0.00	2	26.78	26.90	-2	6,185	-0.03%
2019/03/29	4	26.28	1	26.50	26.20	3	6,052	0.05%
2019/03/28	2	26.20	1	26.20	26.10	1	6,048	0.02%
2019/03/27	1	26.30	1	26.40	26.45	0	6,038	0.00%
2019/03/26	11	27.63	2	27.60	26.60	9	6,024	0.15%
2019/03/25	0	0.00	3	26.83	26.95	-3	5,894	-0.05%
2019/03/22	0	0.00	18	27.03	26.95	-18	5,890	-0.31%
2019/03/21	2	27.45	58.5	27.19	26.95	-56.5	5,757	-0.98%
2019/03/20	22	26.40	32	26.06	26.45	-10	5,487	-0.18%
2019/03/19	0	0.00	73	25.10	25.20	-73	5,169	-1.41%
2019/03/18	0	0.00	0.1	24.50	24.50	-0.1	4,987	0.00%
2019/03/15	3	24.38	0	0.00	24.30	3	4,960	0.06%
2019/03/14	36	24.01	0	0.00	23.90	36	4,976	0.72%
2019/03/13	6	24.24	0	0.00	24.10	6	4,987	0.12%
2019/03/12	11	24.32	0	0.00	24.20	11	5,001	0.22%
2019/03/11	11	24.44	5	24.46	24.55	6	4,931	0.12%
2019/03/08	48	24.65	12	24.81	24.60	36	5,016	0.72%
2019/03/07	2	26.30	10	26.38	26.70	-8	4,585	-0.17%
2019/03/06	5	25.93	0	0.00	25.90	5	4,513	0.11%
2019/03/05	4	26.80	4	26.43	25.95	0	4,473	0.00%
2019/03/04	0	0.00	5	25.80	26.15	-5	4,406	-0.11%
2019/02/27	5	25.20	0	0.00	25.55	5	4,320	0.12%
2019/02/26	0	0.00	10	25.75	25.50	-10	4,380	-0.23%
2019/02/25	1	25.40	1	25.50	25.65	0	4,400	0.00%
2019/02/21	6	25.08	0	0.00	25.05	6	4,667	0.13%
2019/02/13	0	0.00	7	25.84	25.70	-7	5,207	-0.13%
2019/02/12	0	0.00	1	25.25	25.35	-1	5,280	-0.02%
2019/02/11	0	0.00	1	24.95	25.05	-1	5,421	-0.02%
2019/01/30	8	24.79	0	0.00	24.65	8	5,464	0.15%
2019/01/29	1	25.00	0	0.00	25.20	1	5,601	0.02%
2019/01/28	1	25.50	0	0.00	25.50	1	5,683	0.02%
2019/01/25	0	0.00	8	25.75	25.50	-8	5,897	-0.14%
2019/01/22	0	0.00	2	24.75	24.75	-2	6,241	-0.03%
2019/01/21	1	24.75	1	24.70	24.65	0	6,294	0.00%
2019/01/17	0	0.00	1	25.00	24.75	-1	6,663	-0.02%
2019/01/16	1	25.00	33	24.93	24.80	-32	6,763	-0.47%
2019/01/15	1	24.25	1	24.45	24.55	0	6,861	0.00%
2019/01/14	1	24.15	1	24.40	24.30	0	6,976	0.00%
2019/01/11	3	24.25	0	0.00	24.40	3	7,153	0.04%
2019/01/10	8	24.53	2	24.25	24.05	6	7,215	0.08%
2019/01/09	6	24.94	0	0.00	25.05	6	7,208	0.08%
2019/01/07	1	25.40	12	25.36	24.60	-11	7,500	-0.15%
2019/01/04	2	24.83	7	25.06	25.20	-5	7,669	-0.07%
2019/01/03	1	26.10	1	25.85	25.85	0	7,769	0.00%
2019/01/02	1	26.00	3	26.18	26.30	-2	7,808	-0.03%
2018/12/28	0	0.00	6	26.02	26.10	-6	7,853	-0.08%
2018/12/26	10	25.12	1	25.10	25.10	9	8,017	0.11%
2018/12/25	15	25.73	5	25.42	25.55	10	8,178	0.12%
2018/12/24	1	26.10	0	0.00	25.95	1	8,384	0.01%
2018/12/22	0	0.00	5	25.70	25.70	-5	8,510	-0.06%
2018/12/21	5	25.54	0	0.00	26.25	5	8,660	0.06%
2018/12/18	11	26.11	1	26.05	26.10	10	9,068	0.11%
2018/12/17	4	26.59	0	0.00	26.30	4	9,002	0.04%
2018/12/14	8.9	27.11	0	0.00	27.05	8.9	8,877	0.10%
2018/12/13	0	0.00	3	28.05	27.80	-3	8,790	-0.03%
2018/12/12	3	28.15	6.5	28.47	28.30	-3.5	8,790	-0.04%
2018/12/11	1	27.00	0	0.00	27.75	1	8,667	0.01%
2018/12/10	2	27.00	1.7	27.44	27.50	0.3	8,747	0.00%
2018/12/07	13	27.71	12	27.33	27.30	1	8,732	0.01%
2018/12/05	2.5	27.65	0	0.00	27.45	2.5	8,530	0.03%
2018/12/04	0	0.00	11	28.26	28.20	-11	8,440	-0.13%
2018/12/03	0	0.00	12	28.41	28.05	-12	8,336	-0.14%
2018/11/30	0	0.00	25	27.25	27.30	-25	8,115	-0.31%
2018/11/29	0.3	26.50	0	0.00	26.70	0.3	8,013	0.00%
2018/11/28	13	26.84	11	26.64	26.65	2	7,944	0.03%
2018/11/27	0	0.00	6	26.73	26.85	-6	7,892	-0.08%
2018/11/26	2	25.70	0	0.00	25.80	2	7,782	0.03%
2018/11/23	0	0.00	7	25.44	25.70	-7	7,765	-0.09%
2018/11/22	1.8	26.51	2	26.20	26.20	-0.2	7,691	0.00%
2018/11/21	1	26.45	7	26.77	27.00	-6	7,645	-0.08%
2018/11/20	5	26.93	6.6	26.91	26.55	-1.6	7,541	-0.02%
2018/11/19	0	0.00	3	26.92	26.75	-3	7,343	-0.04%
2018/11/16	6	26.01	40	25.55	26.20	-34	7,267	-0.47%
2018/11/15	0	0.00	5	26.65	26.90	-5	7,149	-0.07%
2018/11/13	3	26.52	4	27.00	27.20	-1	7,135	-0.01%
2018/11/12	1.2	26.92	16	26.77	26.80	-14.8	7,010	-0.21%
2018/11/09	0	26.00	1	26.15	26.15	-1	6,859	-0.01%
2018/11/08	1.1	25.87	13.2	26.02	25.80	-12.1	6,755	-0.18%
2018/11/07	0.2	25.20	2	25.40	25.40	-1.8	6,632	-0.03%
2018/11/06	0	0.00	4	25.40	25.25	-4	6,595	-0.06%
2018/11/05	0.8	24.95	0	0.00	25.10	0.8	6,425	0.01%
2018/11/02	0	0.00	7.7	24.48	24.60	-7.7	6,305	-0.12%
2018/11/01	0	0.00	31	23.15	23.45	-31	6,071	-0.51%
2018/10/31	9.2	20.60	10	20.90	21.35	-0.8	5,914	-0.01%
2018/10/30	12	21.68	0	0.00	20.20	12	5,841	0.21%
2018/10/29	3	23.12	1	23.30	22.35	2	5,637	0.04%
2018/10/26	22	23.35	3.5	23.25	23.35	18.5	5,586	0.33%
2018/10/17	0	0.00	3	23.42	23.50	-3	5,384	-0.06%
2018/10/16	4	22.88	2	23.33	22.85	2	5,212	0.04%
2018/10/15	1	23.95	0	0.00	23.60	1	5,116	0.02%
2018/10/12	0	0.00	16	23.30	23.50	-16	5,047	-0.32%
2018/10/11	5	21.70	5	22.20	22.50	0	4,911	0.00%
2018/10/09	1	23.60	5	23.40	23.60	-4	4,725	-0.08%
2018/10/08	2	22.85	0	0.00	23.25	2	4,622	0.04%
2018/10/05	10	22.65	14	22.71	22.60	-4	4,572	-0.09%
2018/10/03	0	0.00	12	24.05	24.25	-12	4,271	-0.28%
2018/10/01	0	0.00	13	23.72	23.80	-13	3,895	-0.33%
2018/09/28	9	23.43	0	0.00	23.65	9	3,853	0.23%
2018/09/27	1	23.50	9	23.60	23.50	-8	3,837	-0.21%
2018/09/26	4	24.00	1	23.80	23.45	3	3,783	0.08%
2018/09/25	1	23.40	15	23.80	23.90	-14	3,659	-0.38%
2018/09/21	8	23.25	11	23.27	23.40	-3	3,469	-0.09%
2018/09/20	1	22.90	9	22.95	22.85	-8	3,252	-0.25%
2018/09/19	8	22.80	8	22.75	22.85	0	3,122	0.00%
2018/09/18	4	22.78	24	22.54	22.60	-20	3,030	-0.66%
2018/09/17	0	0.00	15	21.34	21.90	-15	2,783	-0.54%
2018/09/13	1	20.05	4	20.10	20.05	-3	3,146	-0.10%
2018/09/11	1	20.25	7	20.20	20.40	-6	3,205	-0.19%
2018/09/10	4	20.40	2	20.45	20.15	2	3,271	0.06%
2018/09/07	1	20.90	0	0.00	20.85	1	3,315	0.03%
2018/09/06	0	0.00	15	21.97	21.60	-15	3,284	-0.46%
2018/08/30	0	0.00	7	21.10	21.15	-7	3,427	-0.20%
2018/08/29	11	21.20	0	0.00	21.15	11	3,491	0.32%
2018/08/27	1	21.15	0	0.00	21.15	1	3,661	0.03%
2018/08/24	0	0.00	9	21.10	21.15	-9	3,678	-0.24%
2018/08/23	10	21.20	0	0.00	21.15	10	3,747	0.27%
2018/08/21	0	0.00	1	21.05	21.05	-1	3,919	-0.03%
2018/08/20	12	21.04	0	0.00	20.95	12	3,938	0.30%
2018/08/16	9	21.07	0	0.00	21.25	9	4,048	0.22%
2018/08/15	3	21.45	0	0.00	21.40	3	4,052	0.07%
2018/08/14	4	21.85	0	0.00	21.85	4	4,217	0.09%
2018/08/13	18	22.11	1	22.35	21.75	17	4,299	0.40%
2018/08/10	19	22.75	25	22.65	22.60	-6	4,250	-0.14%
2018/08/09	3	23.02	10	23.15	23.00	-7	4,234	-0.17%
2018/08/08	2	23.35	1	23.35	23.25	1	4,258	0.02%
2018/08/06	9	22.93	2	23.20	23.00	7	4,307	0.16%
2018/08/03	5	22.65	0	0.00	22.70	5	4,332	0.12%
2018/07/31	1	22.30	0	0.00	22.40	1	4,772	0.02%
2018/07/30	0	0.00	4	22.43	22.30	-4	4,792	-0.08%
2018/07/25	1	22.40	0	0.00	22.30	1	4,908	0.02%
2018/07/23	0	0.00	11	22.17	22.10	-11	4,981	-0.22%
2018/07/19	0	0.00	10	22.70	22.75	-10	5,139	-0.19%
2018/07/18	2	22.48	0	0.00	22.40	2	5,194	0.04%
2018/07/16	13	22.35	1	22.40	22.40	12	5,306	0.23%
2018/07/13	7	22.30	13	22.40	22.35	-6	5,420	-0.11%
2018/07/12	1	22.55	2	22.45	22.35	-1	5,446	-0.02%
2018/07/11	0	0.00	2	21.88	21.80	-2	5,444	-0.04%
2018/07/10	3	21.73	0	0.00	21.75	3	5,486	0.05%
2018/07/09	5	21.80	0	0.00	21.65	5	5,525	0.09%
2018/07/06	57	21.36	0	0.00	21.30	57	5,541	1.03%
2018/07/05	16	21.63	0	0.00	21.30	16	5,561	0.29%
2018/07/04	21	22.19	0	0.00	22.15	21	5,542	0.38%
2018/07/03	2	22.90	0	0.00	22.55	2	5,535	0.04%
2018/06/28	7	23.13	0	0.00	23.05	7	5,562	0.13%
2018/06/26	1	23.50	8	23.28	23.55	-7	5,699	-0.12%
2018/06/25	10	23.92	14	23.70	23.55	-4	5,702	-0.07%
2018/06/22	1	23.05	37	24.14	24.80	-36	5,558	-0.65%
2018/06/21	2	22.10	1	22.05	23.00	1	5,293	0.02%
2018/06/20	50	22.20	36	22.15	22.15	14	5,330	0.26%
2018/06/19	22	22.51	0	0.00	22.85	22	5,356	0.41%
2018/06/15	1	23.20	0	0.00	23.20	1	5,359	0.02%
2018/06/14	0	0.00	3	22.60	22.60	-3	5,320	-0.06%
2018/06/13	5	23.10	9	23.16	22.95	-4	5,431	-0.07%
2018/06/12	2	23.33	1	23.30	23.00	1	5,734	0.02%
2018/06/11	1	23.00	0	0.00	22.95	1	5,675	0.02%
2018/06/08	6	22.85	3	22.90	22.85	3	5,676	0.05%
2018/06/07	4	22.93	2.1	22.85	22.75	1.9	5,763	0.03%
2018/06/06	0	0.00	0.7	22.65	22.65	-0.7	5,743	-0.01%
2018/06/05	1	22.30	1	22.20	22.20	0	5,765	0.00%
2018/05/31	1	21.95	0	0.00	22.00	1	5,661	0.02%
2018/05/30	1	21.90	2	21.93	22.00	-1	5,602	-0.02%
2018/05/29	1	22.00	5	22.21	22.20	-4	5,563	-0.07%
2018/05/28	0	0.00	1	21.75	21.75	-1	5,515	-0.02%
2018/05/25	1	21.80	0	0.00	21.70	1	5,514	0.02%
2018/05/23	1	21.50	11	21.40	21.35	-10	5,424	-0.18%
2018/05/22	56	22.11	33	21.74	21.60	23	5,416	0.42%
2018/05/21	1	21.15	0	0.00	21.95	1	5,258	0.02%
2018/05/18	30	20.70	30	20.65	20.75	0	5,210	0.00%
2018/05/17	0	0.00	10	21.00	20.75	-10	5,240	-0.19%
2018/05/15	23	21.37	20	21.15	21.10	3	5,266	0.06%
2018/05/14	2	21.43	3	21.40	21.40	-1	5,442	-0.02%
2018/05/11	3	21.87	2	21.85	21.75	1	5,436	0.02%
2018/05/10	21	22.29	20	22.25	22.30	1	5,382	0.02%
2018/05/09	41	22.25	23	21.84	22.25	18	5,354	0.34%
2018/05/08	35.8	20.93	32	21.99	22.05	3.8	5,160	0.07%
2018/05/07	2	21.08	0	0.00	20.70	2	5,005	0.04%
2018/05/04	30	21.20	30	21.20	21.00	0	5,025	0.00%
2018/05/03	20	20.85	20	20.90	21.00	0	5,045	0.00%
2018/05/02	6	20.99	1	20.85	20.95	5	5,090	0.10%
2018/04/30	2	20.53	0	0.00	20.65	2	5,084	0.04%
2018/04/27	0	0.00	3	20.35	20.35	-3	5,081	-0.06%
2018/04/25	28	20.01	25	20.45	20.55	3	5,055	0.06%
2018/04/24	2	21.08	10	20.95	20.95	-8	4,979	-0.16%
2018/04/23	3	22.15	2	22.10	22.05	1	4,942	0.02%
2018/04/20	5	22.00	3	22.05	22.05	2	5,095	0.04%
2018/04/19	3	22.38	10	22.36	22.30	-7	5,031	-0.14%
2018/04/18	10	22.69	3	22.80	22.60	7	4,983	0.14%
2018/04/17	2	22.73	0	0.00	22.70	2	4,968	0.04%
2018/04/16	3	22.88	0	0.00	22.85	3	5,011	0.06%
2018/04/13	0	0.00	1	23.30	23.10	-1	4,987	-0.02%
2018/04/10	9	23.36	4	23.58	23.35	5	5,091	0.10%
2018/04/02	0	0.00	1	24.35	23.85	-1	5,155	-0.02%
2018/03/31	1	24.10	0	0.00	24.05	1	5,160	0.02%
2018/03/30	2	23.75	0	0.00	23.85	2	5,157	0.04%
2018/03/29	4	23.03	0	0.00	23.05	4	5,105	0.08%
2018/03/28	1	23.25	0	0.00	23.30	1	4,980	0.02%
2018/03/27	3	23.40	5	23.45	23.50	-2	4,916	-0.04%
2018/03/26	2	23.53	0	0.00	23.40	2	4,863	0.04%
2018/03/23	12	23.57	2	23.60	23.70	10	4,814	0.21%
2018/03/22	2	24.53	3	24.75	24.35	-1	4,761	-0.02%
2018/03/21	6	24.74	0	0.00	24.65	6	4,805	0.12%
2018/03/20	9	24.87	0	0.00	24.85	9	5,135	0.18%
2018/03/19	1	25.40	12	25.03	25.05	-11	5,212	-0.21%
2018/03/16	1	25.80	0	0.00	25.70	1	5,125	0.02%
2018/03/15	1	25.85	0	0.00	25.80	1	4,877	0.02%
2018/03/14	21	26.20	0	0.00	26.10	21	5,124	0.41%
2018/03/13	10	26.59	0	0.00	26.20	10	5,199	0.19%
2018/03/12	0	0.00	4	26.41	26.50	-4	5,211	-0.08%
2018/03/09	1	26.05	7	26.35	26.05	-6	5,250	-0.11%
2018/03/08	0	0.00	3	25.67	25.55	-3	5,441	-0.06%
2018/03/07	1	25.20	0	0.00	25.15	1	5,552	0.02%
2018/03/06	1	25.45	0	0.00	25.20	1	6,144	0.02%
2018/03/02	1	25.40	0	0.00	25.40	1	6,230	0.02%
2018/03/01	0	0.00	10	25.61	25.55	-10	6,259	-0.16%
2018/02/23	0	0.00	1	25.05	25.10	-1	6,483	-0.02%
2018/02/22	0	0.00	2	24.70	24.75	-2	6,560	-0.03%
2018/02/21	0	0.00	1	24.15	24.35	-1	6,604	-0.02%
2018/02/12	0	0.00	20	23.53	23.50	-20	6,677	-0.30%
2018/02/09	14	23.64	2	23.70	23.80	12	6,734	0.18%
2018/02/08	6	24.51	0	0.00	24.30	6	6,911	0.09%
2018/02/07	1	24.40	12	24.51	24.50	-11	7,146	-0.15%
2018/02/06	71	23.91	7	24.16	23.75	64	7,212	0.89%
2018/02/05	4	26.11	0	0.00	26.15	4	7,178	0.06%
2018/02/02	0	0.00	1	26.75	26.60	-1	7,402	-0.01%
2018/02/01	11	26.65	22	26.65	26.60	-11	7,511	-0.15%
2018/01/30	9	27.04	8	27.12	26.90	1	7,702	0.01%
2018/01/29	1	26.85	11	26.87	26.75	-10	7,807	-0.13%
2018/01/24	0	0.00	3	26.92	26.90	-3	8,492	-0.04%
2018/01/23	0	0.00	8	26.83	26.85	-8	8,528	-0.09%
2018/01/22	20	26.80	6	26.81	26.75	14	8,664	0.16%
2018/01/19	3	27.00	2	27.10	26.90	1	8,949	0.01%
2018/01/18	2	27.00	20	26.98	27.00	-18	9,298	-0.19%
2018/01/17	3	27.00	12	27.11	27.05	-9	9,505	-0.09%
2018/01/16	26	27.01	12	27.06	27.30	14	9,568	0.15%
2018/01/15	1	26.35	0	0.00	26.35	1	9,558	0.01%
2018/01/11	3	26.15	0	0.00	26.10	3	9,681	0.03%
2018/01/10	8	26.19	6	26.23	26.05	2	9,769	0.02%
2018/01/09	0	0.00	1	26.65	26.75	-1	9,912	-0.01%
2018/01/08	1	26.90	4	27.00	26.85	-3	10,189	-0.03%
2018/01/05	8	26.91	5	27.00	26.90	3	10,569	0.03%
2018/01/04	52	27.21	46	27.08	27.05	6	10,909	0.05%
2018/01/03	3	26.60	0	0.00	26.65	3	11,278	0.03%