南茂 (8150)-臺銀-民權券商分點個股進出

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
32.10
漲跌
▼0.30
漲幅
-0.93%
成交量
1,378張
產業
上市半導體類股
954人加入追蹤

立即追蹤
本地時間:13:30

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

南茂 (8150)籌碼相關－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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
2024/12/03	0.1	32.35	0	0.00	32.10	0.1	2,630	0.00%
2024/12/02	0	0.00	2	32.50	32.40	-2	2,666	-0.08%
2024/11/29	2	31.35	2.2	31.41	32.05	-0.2	2,711	-0.01%
2024/11/27	3	31.85	0	0.00	31.85	3	2,776	0.11%
2024/11/26	0	0.00	0.2	32.95	32.80	-0.2	2,788	-0.01%
2024/11/25	0.2	32.45	0.6	32.50	32.55	-0.4	2,794	-0.01%
2024/11/22	2	32.20	0	0.00	32.20	2	2,805	0.07%
2024/11/21	2	31.70	0	0.00	31.95	2	2,833	0.07%
2024/11/20	20.4	32.08	0	0.00	32.05	20.4	2,856	0.71%
2024/11/19	1	32.15	0	0.00	32.35	1	2,870	0.03%
2024/11/18	1	32.00	0	0.00	32.20	1	2,886	0.03%
2024/11/15	9	32.25	0	0.00	32.30	9	2,895	0.31%
2024/11/14	0	0.00	0.1	32.05	32.00	-0.1	2,932	0.00%
2024/11/13	14.5	31.96	0	0.00	31.65	14.5	2,932	0.49%
2024/11/11	0.5	33.49	0	0.00	33.45	0.5	2,900	0.02%
2024/11/08	2.1	33.98	0	0.00	33.85	2.1	2,864	0.07%
2024/11/06	13.1	34.50	1	34.60	34.60	12.1	2,771	0.43%
2024/11/05	1	35.90	0	0.00	35.65	1	2,695	0.04%
2024/10/29	3	35.35	0	0.00	35.35	3	2,770	0.11%
2024/10/24	4	36.18	0	0.00	36.00	4	2,791	0.14%
2024/10/22	1	36.60	0	0.00	36.55	1	2,809	0.04%
2024/10/21	1.1	36.41	0	0.00	36.60	1.1	2,836	0.04%
2024/10/18	6.1	36.35	0	0.00	36.30	6.1	2,888	0.21%
2024/10/17	3	36.50	0	0.00	36.45	3	2,902	0.10%
2024/10/16	1	36.00	0	0.00	36.70	1	2,905	0.03%
2024/10/15	18	36.31	0	0.00	36.20	18	2,876	0.63%
2024/10/14	15	36.35	0	0.00	36.45	15	2,879	0.52%
2024/10/11	14	36.51	0	0.00	36.65	14	2,874	0.49%
2024/10/08	15	37.43	0	0.00	37.50	15	2,848	0.53%
2024/10/07	3	37.80	0	0.00	38.00	3	2,869	0.10%
2024/10/04	6	37.48	0	0.00	37.30	6	2,893	0.21%
2024/09/30	1	37.50	0	0.00	37.50	1	2,910	0.03%
2024/09/27	10	37.82	1	37.75	37.65	9	2,871	0.31%
2024/09/26	2	37.05	1	37.50	36.95	1	2,719	0.04%
2024/09/25	1	37.10	1	37.45	36.90	0	2,712	0.00%
2024/09/18	1	37.20	0	0.00	36.80	1	2,802	0.04%
2024/09/16	1	37.10	0	0.00	37.20	1	2,847	0.04%
2024/09/13	0	0.00	10	36.45	36.75	-10	2,872	-0.35%
2024/09/12	0	0.00	1	36.40	36.20	-1	2,869	-0.03%
2024/09/11	2	36.05	3	35.92	36.05	-1	2,864	-0.03%
2024/09/10	1	35.05	1	35.05	35.05	0	2,860	0.00%
2024/09/09	0	0.00	4	35.75	36.30	-4	2,837	-0.14%
2024/09/06	2	35.90	2	35.90	36.10	0	2,845	0.00%
2024/09/05	12	36.62	1	36.20	36.05	11	2,823	0.39%
2024/09/04	4	36.60	0	0.00	36.45	4	2,795	0.14%
2024/09/03	2	38.28	0	0.00	38.10	2	2,711	0.07%
2024/08/30	0.1	38.40	0.1	38.40	38.15	0	2,645	0.00%
2024/08/29	0	0.00	1	37.65	37.55	-1	2,606	-0.04%
2024/08/26	0	37.95	0	0.00	37.50	0	2,706	0.00%
2024/08/23	0.1	37.30	2	37.00	37.30	-1.9	2,709	-0.07%
2024/08/21	0	0.00	1	37.60	37.35	-1	2,710	-0.04%
2024/08/20	3	37.57	2	37.53	37.50	1	2,728	0.04%
2024/08/19	3	37.33	5	37.30	37.30	-2	2,843	-0.07%
2024/08/16	3.1	37.83	0	0.00	37.55	3.1	2,953	0.10%
2024/08/15	0.4	38.03	0	0.00	37.75	0.4	3,026	0.01%
2024/08/14	5.7	38.38	0	0.00	38.15	5.7	3,124	0.18%
2024/08/13	3	39.43	0	0.00	39.95	3	3,101	0.10%
2024/08/12	0	0.00	10	38.55	38.95	-10	3,109	-0.32%
2024/08/09	2.6	37.66	1	37.90	37.60	1.6	3,143	0.05%
2024/08/08	1	37.10	0	0.00	37.15	1	3,176	0.03%
2024/08/06	0	0.00	2	35.03	36.40	-2	3,342	-0.06%
2024/08/05	20.6	37.21	1	36.50	36.15	19.6	3,353	0.58%
2024/08/02	28.1	39.64	6	39.87	39.55	22.1	3,345	0.66%
2024/08/01	2	40.30	0	0.00	40.50	2	3,370	0.06%
2024/07/31	2.1	39.36	0	0.00	39.45	2.1	3,373	0.06%
2024/07/30	5	39.30	0	0.00	39.80	5	3,381	0.15%
2024/07/29	1.1	39.80	0	0.00	39.75	1.1	3,385	0.03%
2024/07/26	0	0.00	2	40.10	40.65	-2	3,396	-0.06%
2024/07/23	0	0.00	2	40.65	40.90	-2	3,389	-0.06%
2024/07/22	27.2	40.01	2	40.10	40.30	25.2	3,380	0.75%
2024/07/19	30.1	41.68	69	41.83	41.70	-39	3,360	-1.16%
2024/07/18	2	42.65	3	42.50	42.85	-1	3,332	-0.03%
2024/07/17	1	43.30	0	0.00	42.85	1	3,338	0.03%
2024/07/15	4	42.95	24	43.24	42.80	-20	3,404	-0.59%
2024/07/12	0	0.00	2	43.50	43.60	-2	3,397	-0.06%
2024/07/11	0	0.00	1	43.60	43.60	-1	3,408	-0.03%
2024/07/10	2	43.00	0.3	43.50	43.60	1.7	3,445	0.05%
2024/07/09	29	42.71	0	0.00	42.55	29	3,446	0.84%
2024/07/08	0	0.00	1	43.60	43.65	-1	3,443	-0.03%
2024/07/05	0	43.20	0	0.00	43.30	0	3,427	0.00%
2024/07/04	5	43.15	0	0.00	42.85	5	3,451	0.14%
2024/07/03	10	42.55	0	42.70	42.90	10	3,462	0.29%
2024/07/01	5	42.89	0	0.00	42.50	5	3,536	0.14%
2024/06/28	5	42.50	0	0.00	42.90	5	3,547	0.14%
2024/06/27	17	42.51	0	0.00	42.75	17	3,538	0.48%
2024/06/26	0	45.30	0	45.25	45.00	0	3,703	0.00%
2024/06/25	6	44.64	1	45.15	45.35	5	3,904	0.13%
2024/06/24	0	0.00	1	45.60	45.10	-1	4,004	-0.02%
2024/06/21	0.6	45.62	11.3	45.71	45.70	-10.7	4,069	-0.26%
2024/06/20	10	45.05	0	0.00	45.20	10	4,104	0.24%
2024/06/19	10	44.75	0	0.00	44.70	10	4,190	0.24%
2024/06/18	32	44.78	0	0.00	44.75	32	4,285	0.75%
2024/06/17	22.1	44.83	2	44.90	44.60	20.1	4,526	0.44%
2024/06/14	12	44.40	0	0.00	44.80	12	4,602	0.26%
2024/06/12	23.1	43.78	0	0.00	43.80	23.1	4,639	0.50%
2024/06/11	6	44.10	0	0.00	43.50	6	4,700	0.13%
2024/06/07	2	43.88	3	43.95	44.00	-1	4,749	-0.02%
2024/06/06	1	44.00	0	0.00	43.75	1	4,823	0.02%
2024/06/05	0	0.00	3	43.93	43.90	-3	4,865	-0.06%
2024/06/03	1	44.15	2	44.48	44.30	-1	5,068	-0.02%
2024/05/31	11	44.59	2	44.20	44.20	9	5,162	0.17%
2024/05/30	3	45.23	1	45.50	45.05	2	5,156	0.04%
2024/05/29	0	0.00	4	45.30	45.20	-4	5,212	-0.08%
2024/05/28	0	45.00	1.3	44.75	45.00	-1.3	5,242	-0.02%
2024/05/27	0	0.00	1	44.55	44.25	-1	5,296	-0.02%
2024/05/23	8.5	44.33	3	45.25	44.35	5.5	5,255	0.10%
2024/05/22	0	0.00	3	44.90	45.75	-3	5,202	-0.06%
2024/05/21	0	0.00	2	44.40	44.65	-2	5,130	-0.04%
2024/05/20	2	43.35	1	43.85	43.85	1	5,027	0.02%
2024/05/17	1	43.25	0	0.00	43.20	1	4,908	0.02%
2024/05/16	1.3	43.71	0	0.00	43.65	1.3	4,821	0.03%
2024/05/15	3	43.57	0	0.00	43.45	3	4,826	0.06%
2024/05/14	1	43.25	2	43.40	43.45	-1	4,860	-0.02%
2024/05/13	1	42.80	0	0.00	42.90	1	4,828	0.02%
2024/05/10	14.1	43.73	0	0.00	43.40	14.1	4,785	0.29%
2024/05/09	6	45.67	0.3	45.95	45.20	5.8	4,670	0.12%
2024/05/07	0.3	45.43	0	0.00	45.60	0.3	4,603	0.01%
2024/05/06	5.1	45.37	0	0.00	45.40	5.1	4,562	0.11%
2024/05/03	1	45.85	0	0.00	45.50	1	4,557	0.02%
2024/05/02	1	45.90	0	0.00	46.40	1	4,532	0.02%
2024/04/30	4	46.09	0	0.00	45.90	4	4,527	0.09%
2024/04/29	0	0.00	100	46.76	47.00	-100	4,522	-2.21%
2024/04/26	0	0.00	1	46.55	46.60	-1	4,558	-0.02%
2024/04/25	13	46.48	0	0.00	46.20	13	4,678	0.28%
2024/04/24	8	46.05	0	0.00	47.30	8	4,678	0.17%
2024/04/23	36	45.56	5	45.03	45.85	31	4,714	0.66%
2024/04/22	43	45.24	0	44.95	45.35	43	4,707	0.91%
2024/04/19	6	45.89	5.3	45.68	45.65	0.8	4,735	0.02%
2024/04/18	3	46.95	0	0.00	46.85	3	4,811	0.06%
2024/04/16	3	46.78	0	0.00	46.85	3	4,932	0.06%
2024/04/12	2	48.73	0	0.00	48.70	2	4,891	0.04%
2024/04/11	1	48.05	3	48.32	48.75	-2	4,866	-0.04%
2024/04/10	0	0.00	3	48.93	48.75	-3	4,843	-0.06%
2024/04/09	0	48.75	1.3	48.52	48.85	-1.2	4,812	-0.03%
2024/04/08	3	48.63	9	48.76	48.65	-6	4,773	-0.13%
2024/04/03	1	49.20	4	49.10	49.25	-3	4,736	-0.06%
2024/04/02	0	0.00	1	49.65	49.25	-1	4,707	-0.02%
2024/03/29	7.1	49.48	7	50.37	50.00	0.1	4,671	0.00%
2024/03/28	14	51.65	30.1	51.65	51.00	-16.1	4,426	-0.36%
2024/03/27	21.1	49.94	14.1	50.41	50.70	7	4,216	0.17%
2024/03/26	2.1	48.54	24	49.54	48.40	-21.9	4,105	-0.53%
2024/03/25	2	49.33	0	0.00	49.95	2	4,057	0.05%
2024/03/22	4	50.40	3.1	50.63	50.90	0.9	4,012	0.02%
2024/03/21	2	51.10	2.3	50.88	51.00	-0.3	3,964	-0.01%
2024/03/20	24	51.35	13.3	50.97	50.10	10.8	3,935	0.27%
2024/03/19	3	49.73	4.3	49.52	49.75	-1.3	3,747	-0.04%
2024/03/18	4	48.64	2.1	48.55	48.65	2	3,715	0.05%
2024/03/15	0.3	47.00	1.3	47.61	47.65	-1	3,704	-0.03%
2024/03/14	4	46.93	34.2	47.17	47.55	-30.2	3,703	-0.82%
2024/03/13	1.3	48.44	138.2	48.51	48.50	-137	3,701	-3.70%	大賣/鉅額交易
2024/03/12	4	47.60	13	48.01	48.10	-9	3,660	-0.25%
2024/03/11	0	0.00	3	47.25	46.90	-3	3,618	-0.08%
2024/03/08	38	47.24	42.4	47.61	46.90	-4.4	3,605	-0.12%
2024/03/07	4.7	46.03	49.1	46.83	47.15	-44.4	3,582	-1.24%
2024/03/06	7.6	45.85	33.7	46.27	46.65	-26.1	3,501	-0.74%
2024/03/05	19.5	45.19	7	45.76	45.10	12.5	3,439	0.36%
2024/03/04	3	44.97	36.4	45.10	45.10	-33.4	3,411	-0.98%
2024/03/01	2	44.13	1	44.05	43.95	1	3,303	0.03%
2024/02/29	3.3	43.95	3	44.00	44.10	0.3	3,258	0.01%
2024/02/27	7	43.62	1.3	43.74	43.65	5.7	3,193	0.18%
2024/02/26	2.3	43.28	0	0.00	43.45	2.3	3,173	0.07%
2024/02/23	6	43.44	2	43.93	43.25	4	3,197	0.13%
2024/02/22	0	0.00	2	43.98	44.00	-2	3,140	-0.06%
2024/02/21	4	43.30	0	0.00	43.15	4	3,103	0.13%
2024/02/20	4	43.68	1	43.50	43.50	3	3,101	0.10%
2024/02/19	0	43.60	0	0.00	43.60	0	3,098	0.00%
2024/02/16	2	43.30	3	43.52	43.50	-1	3,115	-0.03%
2024/02/15	0	0.00	7.1	43.44	43.65	-7.1	3,104	-0.23%
2024/02/05	0.2	41.70	0	0.00	41.70	0.2	3,058	0.01%
2024/02/02	3	42.15	0	0.00	41.95	3	3,094	0.10%
2024/02/01	1.1	42.25	0	0.00	42.25	1.1	3,111	0.04%
2024/01/31	1	42.40	0.1	43.00	42.80	0.9	3,169	0.03%
2024/01/30	0	0.00	3	42.63	42.70	-3	3,222	-0.09%
2024/01/29	4	42.08	1	42.15	42.25	3	3,291	0.09%
2024/01/26	3	42.85	0	0.00	42.60	3	3,572	0.08%
2024/01/25	40	43.26	0	0.00	42.80	40	3,605	1.11%
2024/01/24	1	43.25	1	43.30	43.15	0	3,620	0.00%
2024/01/23	14.1	43.35	0	0.00	43.10	14.1	3,637	0.39%
2024/01/22	3	44.00	4	44.13	43.95	-1	3,630	-0.03%
2024/01/19	4	44.00	10	43.78	43.70	-6	3,632	-0.17%
2024/01/18	1	42.50	0	0.00	42.95	1	3,565	0.03%
2024/01/17	0	0.00	2.8	42.95	43.00	-2.8	3,746	-0.07%
2024/01/15	0	0.00	2	43.40	43.20	-2	4,088	-0.05%
2024/01/12	3.1	43.47	1	43.70	42.80	2.1	4,073	0.05%
2024/01/11	1	41.85	7.1	43.21	43.50	-6.1	3,950	-0.15%
2024/01/10	2	42.10	1	41.95	41.85	1	3,866	0.03%
2024/01/09	0	0.00	6	41.33	41.45	-6	3,856	-0.16%
2024/01/08	12	41.14	20	41.00	41.15	-8	3,859	-0.21%
2024/01/05	1	41.35	0	0.00	41.40	1	3,859	0.03%
2024/01/03	10	42.03	2	42.35	41.85	8	3,854	0.21%
2024/01/02	3	42.10	0	0.00	42.00	3	3,839	0.08%
2023/12/29	20.1	42.67	0	0.00	42.25	20.1	3,828	0.52%
2023/12/28	33	43.21	0	0.00	43.00	33	3,814	0.87%
2023/12/27	76	43.24	2	43.50	43.70	74	3,799	1.95%
2023/12/26	0	0.00	3	43.05	43.10	-3	3,769	-0.08%
2023/12/22	10	43.00	10	42.88	42.45	0	3,743	0.00%
2023/12/21	0	0.00	3	42.52	42.45	-3	3,729	-0.08%
2023/12/20	0	0.00	64	41.98	42.45	-64	3,712	-1.72%
2023/12/19	5	43.00	126	42.99	42.90	-121	3,654	-3.31%	大賣/鉅額交易
2023/12/18	0	43.80	1	43.85	43.70	-1	3,609	-0.03%
2023/12/15	3	43.78	8	43.45	43.10	-5	3,550	-0.14%
2023/12/14	1	43.60	0	0.00	43.35	1	3,466	0.03%
2023/12/13	4	42.21	2	42.63	43.15	2	3,404	0.06%
2023/12/12	0	0.00	7	42.62	42.45	-7	3,348	-0.21%
2023/12/11	37	42.48	2	42.48	42.40	35	3,319	1.05%
2023/12/08	3	42.50	1	42.40	42.45	2	3,282	0.06%
2023/12/07	2	41.95	1	42.00	41.75	1	3,220	0.03%
2023/12/06	24	41.45	10	41.60	41.70	14	3,211	0.44%
2023/12/05	1	41.60	69	41.86	41.85	-68	3,206	-2.12%
2023/12/04	0	0.00	1	41.70	42.00	-1	3,208	-0.03%
2023/11/29	2	40.25	0	0.00	40.35	2	3,166	0.06%
2023/11/28	2	39.70	1	40.20	40.20	1	3,156	0.03%
2023/11/27	1	39.70	0	0.00	39.55	1	3,157	0.03%
2023/11/24	4.1	39.36	0	0.00	39.40	4.1	3,174	0.13%
2023/11/22	0	0.00	5	39.70	39.85	-5	3,338	-0.15%
2023/11/21	1	39.45	2	39.45	39.50	-1	3,305	-0.03%
2023/11/20	0	0.00	3	39.10	39.05	-3	3,285	-0.09%
2023/11/15	0	0.00	2	38.60	38.60	-2	3,264	-0.06%
2023/11/13	0	0.00	1	38.00	38.15	-1	3,226	-0.03%
2023/11/10	26	38.04	0	0.00	37.75	26	3,212	0.81%
2023/11/08	23	37.27	6	37.45	37.35	17	3,149	0.54%
2023/11/07	8	37.50	0	0.00	37.35	8	3,090	0.26%
2023/11/06	9	37.84	3	37.90	37.80	6	3,057	0.20%
2023/11/03	25.3	38.74	31	39.03	37.95	-5.8	2,995	-0.19%
2023/11/02	3	41.40	2	41.80	42.05	1	2,742	0.04%
2023/11/01	1	41.00	11	41.23	41.30	-10	2,770	-0.36%
2023/10/31	1	40.80	0	0.00	40.95	1	2,819	0.04%
2023/10/30	2	40.93	0	0.00	40.65	2	2,800	0.07%
2023/10/27	31	41.56	4	41.84	40.90	27	2,781	0.97%
2023/10/26	128	41.38	0	0.00	41.45	128	2,757	4.64%	大買/鉅額交易
2023/10/25	12	42.60	7.4	43.10	42.00	4.7	2,710	0.17%
2023/10/24	3	41.60	49	41.97	42.15	-46	2,516	-1.83%
2023/10/23	2	41.88	99	41.47	41.40	-97	2,312	-4.19%
2023/10/20	0	0.00	123	39.79	39.85	-123	2,121	-5.80%	大賣/鉅額交易
2023/10/19	10	39.51	0	0.00	39.55	10	2,097	0.48%
2023/10/13	0	0.00	1	39.20	39.05	-1	2,128	-0.05%
2023/10/11	0	0.00	1	38.55	38.20	-1	2,129	-0.05%
2023/10/06	0	38.05	2	38.10	38.00	-2	2,131	-0.09%
2023/10/04	1	37.50	0	0.00	37.50	1	2,157	0.05%
2023/10/03	1	37.60	1	38.00	37.90	0	2,178	0.00%
2023/09/27	2	37.40	13	37.25	37.60	-11	2,264	-0.49%
2023/09/26	4	38.10	11	37.70	37.55	-7	2,294	-0.31%
2023/09/25	0	0.00	15	38.30	38.50	-15	2,381	-0.63%
2023/09/22	4	38.15	5	38.10	38.50	-1	2,386	-0.04%
2023/09/21	6	38.55	0	0.00	38.30	6	2,483	0.24%
2023/09/20	6	39.05	0	0.00	39.05	6	2,552	0.24%
2023/09/19	13	39.41	0	0.00	39.20	13	2,594	0.50%
2023/09/18	2	39.00	0	0.00	39.60	2	2,632	0.08%
2023/09/15	1	39.20	8	39.15	39.20	-7	2,641	-0.26%
2023/09/14	3	38.98	2	39.05	39.00	1	2,678	0.04%
2023/09/13	15	39.15	4	38.95	38.95	11	2,713	0.41%
2023/09/12	17	39.30	0	0.00	39.70	17	2,728	0.62%
2023/09/11	10	39.06	0	0.00	39.00	10	2,770	0.36%
2023/09/08	14	39.64	5	39.55	39.60	9	2,798	0.32%
2023/09/07	4	40.10	8	40.40	40.35	-4	2,809	-0.14%
2023/09/06	27	39.90	34	39.96	40.00	-7	2,775	-0.25%
2023/09/05	0	0.00	10	38.70	38.80	-10	2,697	-0.37%
2023/09/04	0	0.00	1	38.40	38.70	-1	2,707	-0.04%
2023/09/01	5.2	38.36	40	38.36	38.50	-34.8	2,726	-1.28%
2023/08/31	1	38.30	1	38.30	38.35	0	2,721	0.00%
2023/08/29	11	38.21	1	38.20	37.75	10	2,723	0.37%
2023/08/28	0	0.00	14	38.03	37.95	-14	2,689	-0.52%
2023/08/25	1	36.90	2	37.20	37.05	-1	2,583	-0.04%
2023/08/23	3	36.82	3	36.95	37.00	0	2,712	0.00%
2023/08/18	0.1	36.50	0	0.00	36.30	0.1	2,789	0.00%
2023/08/17	3	35.62	0	0.00	35.85	3	2,778	0.11%
2023/08/14	1	36.75	0	0.00	36.55	1	2,755	0.04%
2023/08/10	4	36.58	0	0.00	36.70	4	2,765	0.14%
2023/08/09	2	37.13	0	0.00	36.90	2	2,743	0.07%
2023/08/08	0.2	37.15	0	0.00	37.05	0.2	2,735	0.01%
2023/08/07	0.1	37.45	1	37.05	37.35	-0.9	2,714	-0.03%
2023/08/04	6	36.15	30	36.31	36.30	-24	2,659	-0.90%
2023/08/01	1	35.75	0	0.00	35.75	1	2,645	0.04%
2023/07/31	26	36.23	0	0.00	35.75	26	2,669	0.97%
2023/07/28	69	36.02	0	0.00	36.10	69	2,641	2.61%
2023/07/26	0.1	35.40	0	0.00	35.20	0.1	2,635	0.00%
2023/07/24	15	36.10	0	0.00	35.55	15	2,680	0.56%
2023/07/21	47	36.12	0	0.00	36.00	47	2,661	1.77%
2023/07/20	2	35.73	91	35.63	35.70	-89	2,652	-3.35%
2023/07/19	25	36.16	0	0.00	36.20	25	2,626	0.95%
2023/07/18	4.3	36.06	10	36.20	36.00	-5.7	2,620	-0.22%
2023/07/17	14	35.57	0	0.00	35.75	14	2,592	0.54%
2023/07/13	29	34.61	0	0.00	34.60	29	2,607	1.11%
2023/07/12	20.1	34.93	0	0.00	34.80	20.1	2,593	0.77%
2023/07/10	3	34.95	9	35.00	34.70	-6	2,638	-0.23%
2023/07/07	9	35.34	55	35.16	35.25	-46	2,650	-1.74%
2023/07/06	22	36.10	0	0.00	36.10	22	2,648	0.83%
2023/07/05	1	35.90	0	0.00	35.95	1	2,646	0.04%
2023/07/04	51.1	36.02	0	0.00	35.70	51.1	2,677	1.91%
2023/07/03	53.1	35.75	0	0.00	35.60	53.1	2,706	1.96%
2023/06/30	7	36.38	0	0.00	36.50	7	2,701	0.26%
2023/06/29	0.2	36.45	1	36.70	36.35	-0.8	2,720	-0.03%
2023/06/28	1	39.00	31	39.28	38.95	-30	2,620	-1.14%
2023/06/27	1	39.10	0	0.00	39.15	1	2,536	0.04%
2023/06/26	14.1	39.74	0	0.00	39.70	14.1	2,484	0.57%
2023/06/21	4	39.30	0	0.00	39.35	4	2,444	0.16%
2023/06/20	0	0.00	0.3	39.10	39.15	-0.3	2,428	-0.01%
2023/06/19	4	38.75	2	39.18	38.75	2	2,383	0.08%
2023/06/16	36	39.26	0	0.00	39.45	36	2,348	1.53%
2023/06/15	0.6	39.15	98	39.03	39.00	-97.4	2,320	-4.20%
2023/06/14	48	39.86	0	0.00	39.35	48	2,306	2.08%
2023/06/13	41	39.84	0	0.00	39.80	41	2,278	1.80%
2023/06/09	15	39.95	1.5	40.33	40.05	13.5	2,239	0.60%
2023/06/07	1	40.70	0.2	40.80	40.85	0.9	2,230	0.04%
2023/06/06	1	40.35	1	40.35	40.60	0	2,214	0.00%
2023/06/05	12	40.65	1.1	40.79	40.55	11	2,226	0.49%
2023/06/02	36	40.17	14.1	40.20	40.15	22	2,252	0.97%
2023/06/01	0	0.00	4.1	39.88	40.00	-4.1	2,247	-0.18%
2023/05/30	4	38.95	0	0.00	39.05	4	2,248	0.18%
2023/05/29	3	39.62	10.1	40.62	39.55	-7.1	2,282	-0.31%
2023/05/26	5	39.27	10	39.28	39.50	-5	2,283	-0.22%
2023/05/25	10	38.65	0	0.00	38.70	10	2,255	0.44%
2023/05/23	1	38.45	0	38.50	38.55	1	2,301	0.04%
2023/05/22	1	38.45	0	0.00	38.45	1	2,307	0.04%
2023/05/17	0	0.00	11	38.35	38.50	-11	2,333	-0.47%
2023/05/16	1	37.90	0	0.00	37.75	1	2,324	0.04%
2023/05/12	0	0.00	1.5	37.92	37.75	-1.5	2,346	-0.06%
2023/05/08	2	39.00	0	0.00	38.85	2	2,384	0.08%
2023/05/05	1	38.00	0	0.00	38.10	1	2,412	0.04%
2023/05/04	2	37.58	0	0.00	37.55	2	2,478	0.08%
2023/05/03	1	37.55	0	0.00	37.65	1	2,523	0.04%
2023/05/02	0	0.00	1	37.40	37.35	-1	2,582	-0.04%
2023/04/25	0	0.00	70	36.85	36.60	-70	2,572	-2.72%
2023/04/21	8	38.20	0	0.00	37.30	8	2,560	0.31%
2023/04/17	0	39.05	1	39.10	38.85	-1	2,528	-0.04%
2023/04/13	0	0.00	2	39.30	38.70	-2	2,528	-0.08%
2023/04/12	1	39.15	0	0.00	39.15	1	2,502	0.04%
2023/04/11	2	38.70	3	38.83	39.05	-1	2,474	-0.04%
2023/04/10	0	0.00	7	38.10	38.45	-7	2,440	-0.29%
2023/04/07	2	38.63	2	39.05	38.60	0	2,421	0.00%
2023/04/06	5	38.66	20	38.48	39.10	-15	2,365	-0.63%
2023/03/31	0.4	38.50	107	37.96	38.35	-106.7	2,317	-4.60%	大賣/鉅額交易
2023/03/30	0	37.50	1	37.45	37.50	-1	2,223	-0.04%
2023/03/29	2	36.98	0	0.00	37.00	2	2,203	0.09%
2023/03/28	5	36.74	0	0.00	36.90	5	2,230	0.22%
2023/03/27	0	0.00	1	37.05	36.90	-1	2,253	-0.04%
2023/03/21	1	36.90	0	0.00	37.00	1	2,272	0.04%
2023/03/20	10	36.45	0	0.00	36.75	10	2,262	0.44%
2023/03/17	41	35.80	0	0.00	35.95	41	2,258	1.82%
2023/03/16	2	35.50	3	35.70	35.70	-1	2,233	-0.04%
2023/03/15	2	36.68	0	0.00	36.30	2	2,230	0.09%
2023/03/14	2	36.50	4	36.40	36.60	-2	2,250	-0.09%
2023/03/13	3	36.60	3	36.58	36.95	0	2,276	0.00%
2023/03/09	0	37.55	0	0.00	37.60	0	2,269	0.00%
2023/03/08	0	0.00	0	37.55	37.65	0	2,280	0.00%
2023/03/07	5	37.37	6	37.60	37.70	-1	2,256	-0.04%
2023/03/06	2	36.95	11	36.98	37.00	-9	2,209	-0.41%
2023/03/03	0	0.00	2	36.70	36.70	-2	2,209	-0.09%
2023/03/02	1	36.35	5	36.26	36.35	-4	2,212	-0.18%
2023/03/01	36.1	35.85	3	35.85	36.05	33.1	2,198	1.50%
2023/02/24	6	36.14	0	0.00	36.40	6	2,134	0.28%
2023/02/23	0.2	37.00	2	37.00	37.00	-1.8	2,057	-0.09%
2023/02/22	1	36.20	0	0.00	36.55	1	2,048	0.05%
2023/02/21	0	0.00	3	35.95	36.55	-3	2,049	-0.15%
2023/02/16	0	0.00	6	35.62	35.65	-6	2,170	-0.28%
2023/02/15	1	35.30	6	35.40	35.35	-5	2,208	-0.23%
2023/02/13	0	0.00	2	35.18	35.30	-2	2,267	-0.09%
2023/02/10	0	0.00	30	35.90	35.90	-30	2,307	-1.30%
2023/02/09	0	0.00	1	35.95	35.80	-1	2,317	-0.04%
2023/02/07	0	0.00	1	35.40	35.50	-1	2,334	-0.04%
2023/02/06	1	35.65	63	35.61	35.50	-62	2,331	-2.66%
2023/02/03	1	35.80	1	35.95	36.20	0	2,314	0.00%
2023/02/02	1	35.30	26	35.51	35.80	-25	2,255	-1.11%
2023/02/01	54	34.73	1	34.75	34.65	53	2,211	2.40%
2023/01/31	0	0.00	5	34.80	34.60	-5	2,197	-0.23%
2023/01/30	10	34.00	0	0.00	34.05	10	2,153	0.46%
2023/01/17	0	0.00	0.2	33.65	33.65	-0.2	2,158	-0.01%
2023/01/16	1	33.65	0.3	33.70	33.65	0.7	2,219	0.03%
2023/01/12	1	33.10	0	0.00	33.10	1	2,357	0.04%
2023/01/11	1	33.80	16	33.75	33.80	-15	2,545	-0.59%
2023/01/09	25	33.60	5.5	33.60	33.70	19.5	2,612	0.75%
2023/01/05	0.1	33.30	0	0.00	33.15	0.1	2,647	0.00%
2023/01/04	0.2	33.34	0	0.00	33.40	0.2	2,666	0.01%
2023/01/03	20	33.06	0	0.00	33.70	20	2,694	0.74%
2022/12/29	0.1	31.95	0	0.00	32.65	0.1	2,657	0.00%
2022/12/26	1	32.70	0	0.00	32.95	1	2,711	0.04%
2022/12/22	2	32.58	1	32.45	32.50	1	2,761	0.04%
2022/12/21	4	32.33	2	32.20	32.20	2	2,786	0.07%
2022/12/20	0.1	32.45	0	0.00	32.45	0.1	2,801	0.00%
2022/12/19	4	33.35	0	0.00	33.20	4	2,836	0.14%
2022/12/16	0	33.70	0	0.00	33.05	0	2,833	0.00%
2022/12/14	10	33.35	0	0.00	33.40	10	2,852	0.35%
2022/12/13	1	33.15	10	33.20	33.25	-9	2,852	-0.32%
2022/12/06	1	34.40	0	0.00	33.70	1	2,928	0.03%
2022/12/05	0	0.00	2	34.45	34.70	-2	2,933	-0.07%
2022/12/02	0	0.00	2	34.10	34.20	-2	2,933	-0.07%
2022/12/01	1	34.05	0	0.00	34.10	1	2,937	0.03%
2022/11/29	1	33.10	3	32.95	33.30	-2	2,910	-0.07%
2022/11/25	0	0.00	1	33.80	33.50	-1	2,954	-0.03%
2022/11/24	0	0.00	2	33.50	33.65	-2	2,977	-0.07%
2022/11/22	3	32.80	6	32.85	32.95	-3	2,952	-0.10%
2022/11/21	4	33.39	5.4	33.15	33.20	-1.4	2,961	-0.05%
2022/11/18	2.5	33.86	0.3	34.00	33.80	2.2	2,928	0.07%
2022/11/17	0	0.00	1	33.60	33.95	-1	2,898	-0.03%
2022/11/16	16	33.70	16	33.68	33.60	0	2,875	0.00%
2022/11/14	0	0.00	2	32.60	32.70	-2	2,801	-0.07%
2022/11/11	0	0.00	2	32.50	32.50	-2	2,784	-0.07%
2022/11/10	3	32.10	2	32.08	32.20	1	2,760	0.04%
2022/11/08	1	32.05	1	31.95	32.00	0	2,728	0.00%
2022/11/04	2.5	31.52	0	0.00	31.60	2.5	2,715	0.09%
2022/11/03	2	32.20	0	0.00	32.25	2	2,679	0.07%
2022/10/31	0	0.00	1	31.95	31.75	-1	2,776	-0.04%
2022/10/28	0	31.55	6	31.81	31.40	-6	2,801	-0.21%
2022/10/26	1	30.75	4	30.65	30.60	-3	2,791	-0.11%
2022/10/25	0	30.80	0	0.00	30.70	0	2,774	0.00%
2022/10/24	5	31.80	3	31.28	31.25	2	2,808	0.07%
2022/10/21	10	32.19	3.1	32.12	31.85	6.9	2,761	0.25%
2022/10/20	12	32.05	2	31.85	32.20	10	2,735	0.37%
2022/10/19	5.1	32.42	10	32.32	32.30	-4.9	2,646	-0.19%
2022/10/17	1	28.60	0	0.00	30.00	1	2,476	0.04%
2022/10/13	4	28.56	45	28.63	28.40	-41	2,567	-1.60%
2022/10/12	0	29.30	0	0.00	29.45	0	2,564	0.00%
2022/10/11	2	29.53	0	0.00	29.50	2	2,598	0.08%
2022/10/04	1	30.40	2	30.25	30.60	-1	2,718	-0.04%
2022/10/03	1	29.45	1	29.70	29.70	0	2,752	0.00%
2022/09/30	1	29.35	0	0.00	30.00	1	2,829	0.04%
2022/09/28	1	30.31	1	29.35	29.25	0	2,924	0.00%
2022/09/27	0	0.00	2	29.90	30.30	-2	2,965	-0.07%
2022/09/26	11.1	30.60	37	29.87	29.85	-25.9	3,054	-0.85%
2022/09/22	3	31.95	0	0.00	32.00	3	3,218	0.09%
2022/09/20	1	32.75	0	0.00	32.85	1	3,458	0.03%
2022/09/19	1	32.85	0	0.00	32.70	1	3,500	0.03%
2022/09/16	1	32.75	0	0.00	32.75	1	3,540	0.03%
2022/09/15	3	33.35	0	0.00	33.25	3	3,556	0.08%
2022/09/14	3	32.95	0	0.00	33.30	3	3,606	0.08%
2022/09/13	0	0.00	1	34.10	33.80	-1	3,611	-0.03%
2022/09/12	9	33.76	0	0.00	33.80	9	3,635	0.25%
2022/09/07	3	33.03	2	33.05	33.00	1	3,673	0.03%
2022/09/06	5.1	33.65	0	0.00	33.40	5.1	3,690	0.14%
2022/09/05	6	34.15	0	0.00	34.20	6	3,677	0.16%
2022/09/02	12.1	34.57	42	34.55	34.50	-30	3,692	-0.81%
2022/09/01	6	35.29	0	0.00	35.10	6	3,657	0.16%
2022/08/31	27	35.84	0	0.00	35.75	27	3,671	0.74%
2022/08/30	12	36.00	0	0.00	36.15	12	3,661	0.33%
2022/08/26	1	36.75	6	37.00	36.80	-5	3,705	-0.13%
2022/08/25	29	36.39	0	0.00	36.40	29	3,712	0.78%
2022/08/24	23.1	36.31	0	0.00	36.10	23.1	3,763	0.61%
2022/08/23	12	36.41	3	36.55	36.35	9	3,790	0.24%
2022/08/22	3	36.95	0	0.00	36.85	3	3,793	0.08%
2022/08/19	27	36.65	0.3	36.95	37.15	26.7	3,802	0.70%
2022/08/18	7	36.09	1	36.45	36.40	6	3,773	0.16%
2022/08/17	1	36.30	14	36.40	36.45	-13	3,775	-0.34%
2022/08/16	0	36.60	57	36.52	36.50	-57	3,765	-1.51%
2022/08/15	0	0.00	1	36.60	36.70	-1	3,765	-0.03%
2022/08/12	1	35.95	0.4	36.40	36.30	0.6	3,747	0.02%
2022/08/11	0	0.00	4	35.50	35.70	-4	3,764	-0.11%
2022/08/10	2	35.20	1	35.25	35.10	1	3,769	0.03%
2022/08/09	5	35.26	0	0.00	35.45	5	3,776	0.13%
2022/08/08	0	0.00	2	35.30	35.60	-2	3,783	-0.05%
2022/08/05	2.1	35.05	0	0.00	34.90	2.1	3,757	0.05%
2022/08/04	2	34.50	0	0.00	34.20	2	3,723	0.05%
2022/08/03	3	33.92	0	0.00	34.00	3	3,721	0.08%
2022/08/02	2	34.35	0	0.00	34.15	2	3,742	0.05%
2022/08/01	1	35.15	0	0.00	35.20	1	3,763	0.03%
2022/07/29	1	35.30	0	0.00	35.30	1	3,797	0.03%
2022/07/28	4	35.36	0	0.00	35.30	4	3,763	0.11%
2022/07/26	4	35.10	0	0.00	35.15	4	3,804	0.11%
2022/07/25	2	35.80	1	35.75	35.80	1	3,829	0.03%
2022/07/22	2.1	36.25	0	0.00	35.95	2.1	3,843	0.05%
2022/07/21	28	35.80	0	0.00	36.30	28	3,839	0.73%
2022/07/20	0	0.00	3	35.72	35.40	-3	3,835	-0.08%
2022/07/19	3	34.83	9	34.74	35.20	-6	3,839	-0.16%
2022/07/18	1	34.60	3	34.60	35.00	-2	3,864	-0.05%
2022/07/15	15	33.60	2.2	33.68	33.85	12.9	3,843	0.33%
2022/07/14	0	0.00	0.1	33.00	32.95	-0.1	3,835	0.00%
2022/07/13	4	32.91	0	0.00	32.90	4	3,822	0.10%
2022/07/12	7	32.29	2	33.25	32.25	5	3,819	0.13%
2022/07/11	12	34.47	83	34.20	33.90	-71	3,800	-1.87%
2022/07/08	1	35.45	1	35.25	35.45	0	3,775	0.00%
2022/07/07	24	33.71	3	33.80	34.15	21	3,746	0.56%
2022/07/06	71	34.02	1.2	34.06	33.15	69.8	3,749	1.86%
2022/07/05	15	33.97	2	34.20	33.95	13	3,748	0.35%
2022/07/04	19	34.16	0	0.00	33.60	19	3,727	0.51%
2022/07/01	34.2	36.06	0	0.00	35.45	34.2	3,711	0.92%
2022/06/30	27	37.52	15	37.10	36.95	12	3,623	0.33%
2022/06/29	22	39.56	7	39.29	39.10	15	3,526	0.43%
2022/06/28	8	45.05	11	45.12	44.80	-3	3,423	-0.09%
2022/06/24	3	45.93	0	46.20	45.60	3	3,282	0.09%
2022/06/23	2	46.10	25	45.80	45.75	-23	3,261	-0.70%
2022/06/22	7	46.89	40	46.80	46.80	-33	3,238	-1.02%
2022/06/21	10	47.75	0	0.00	47.80	10	3,213	0.31%
2022/06/20	15	47.93	0	0.00	47.10	15	3,226	0.47%
2022/06/17	26	47.98	0	0.00	48.50	26	3,218	0.81%
2022/06/16	27.4	49.73	3	49.10	48.70	24.4	3,252	0.75%
2022/06/15	35	49.80	18	49.86	49.90	17	3,323	0.51%
2022/06/14	0.2	49.20	1	49.25	49.40	-0.8	3,365	-0.02%
2022/06/13	0	0.00	2	49.83	49.60	-2	3,460	-0.06%
2022/06/10	0	50.30	2	50.10	50.30	-2	3,515	-0.06%
2022/06/09	1	50.10	0	0.00	50.40	1	3,580	0.03%
2022/06/08	2	50.20	6	50.38	50.50	-4	3,600	-0.11%
2022/06/07	0.4	50.20	2	50.30	50.30	-1.6	3,685	-0.04%
2022/06/06	2	50.20	5	50.18	50.20	-3	3,746	-0.08%
2022/06/02	0	0.00	1	49.75	49.75	-1	3,840	-0.03%
2022/06/01	2	49.40	66	49.45	49.60	-64	4,021	-1.59%
2022/05/31	6	49.08	2	48.95	48.55	4	4,144	0.10%
2022/05/30	4	48.85	0	0.00	48.90	4	4,315	0.09%
2022/05/24	0	0.00	3	48.07	47.55	-3	6,400	-0.05%
2022/05/23	2	48.45	1	48.05	48.00	1	6,431	0.02%
2022/05/20	0	0.00	1	48.35	48.35	-1	6,532	-0.02%
2022/05/18	0	0.00	2	48.00	47.85	-2	6,697	-0.03%
2022/05/17	0	0.00	2	47.00	47.30	-2	6,838	-0.03%
2022/05/16	0	0.00	1	46.65	46.50	-1	6,863	-0.01%
2022/05/13	27	45.78	0	0.00	45.95	27	6,866	0.39%
2022/05/12	10	45.60	4	46.00	45.35	6	6,896	0.09%
2022/05/11	2	45.93	0	0.00	45.85	2	6,903	0.03%
2022/05/10	1	46.00	8	45.81	46.40	-7	6,916	-0.10%
2022/05/09	27	47.04	0	0.00	46.35	27	6,936	0.39%
2022/05/06	2	47.88	7	47.85	48.10	-5	6,993	-0.07%
2022/05/05	1	47.75	2	47.93	48.15	-1	7,055	-0.01%
2022/05/04	24	47.38	0	0.00	47.25	24	7,083	0.34%
2022/05/03	1	47.30	0	0.00	47.25	1	7,167	0.01%
2022/04/29	4	47.06	0	0.00	46.70	4	7,237	0.06%
2022/04/28	6	46.81	0	0.00	46.60	6	7,311	0.08%
2022/04/27	1	45.80	188	45.77	46.50	-187	7,377	-2.53%	大賣/鉅額交易
2022/04/25	7	47.54	3	47.20	46.95	4	7,652	0.05%
2022/04/21	3	48.75	0	0.00	48.50	3	8,139	0.04%
2022/04/20	4	48.51	0	0.00	48.35	4	8,983	0.04%
2022/04/18	2.5	48.07	0	0.00	48.00	2.5	9,292	0.03%
2022/04/15	1	48.05	2	47.80	47.85	-1	9,303	-0.01%
2022/04/14	2.1	48.35	1	48.35	48.35	1.1	9,365	0.01%
2022/04/13	54.1	48.10	1	48.25	48.30	53.1	9,407	0.56%
2022/04/12	15	48.12	1	48.50	48.00	14	9,395	0.15%
2022/04/11	12	49.35	20	48.90	48.85	-8	9,381	-0.09%
2022/04/08	33	49.87	1	49.75	50.10	32	9,381	0.34%
2022/04/07	33.1	50.22	2	50.10	49.80	31.1	9,391	0.33%
2022/04/06	13	50.56	0	0.00	50.70	13	9,365	0.14%
2022/04/01	10.7	50.83	11	51.19	51.20	-0.3	9,445	0.00%
2022/03/31	1	51.20	0	0.00	51.40	1	9,529	0.01%
2022/03/29	0.2	51.90	1	51.90	51.70	-0.8	9,654	-0.01%
2022/03/28	2.3	51.60	1	51.60	51.90	1.3	9,789	0.01%
2022/03/25	0.2	51.80	1	51.60	51.70	-0.8	9,890	-0.01%
2022/03/24	28.3	51.83	0	0.00	51.90	28.3	9,896	0.29%
2022/03/23	4	52.10	3	52.10	52.20	1	9,951	0.01%
2022/03/22	2	51.80	0	0.00	52.10	2	10,013	0.02%
2022/03/21	3	52.13	7	52.40	52.10	-4	10,032	-0.04%
2022/03/18	1	51.50	18	51.99	51.70	-17	10,045	-0.17%
2022/03/17	60	50.95	7	51.37	51.40	53	9,960	0.53%
2022/03/16	10	50.25	2	50.55	50.30	8	9,904	0.08%
2022/03/15	10.7	50.90	4	51.18	50.80	6.7	9,856	0.07%
2022/03/14	49.5	51.77	27	51.60	51.80	22.5	9,852	0.23%
2022/03/11	0	0.00	12	51.58	51.50	-12	9,861	-0.12%
2022/03/10	1	51.30	5	51.70	51.30	-4	9,886	-0.04%
2022/03/09	19.3	50.87	4.4	50.40	51.10	14.9	9,853	0.15%
2022/03/08	7	50.23	5	50.28	50.20	2	9,866	0.02%
2022/03/07	28.3	50.69	164	50.30	50.30	-135.7	9,792	-1.39%	大賣/鉅額交易
2022/03/04	9	51.79	78	51.89	51.60	-69	9,667	-0.71%
2022/03/03	26	51.92	10	52.01	51.80	16	9,586	0.17%
2022/03/02	2	51.10	13	51.42	51.40	-11	9,508	-0.12%
2022/03/01	31	51.85	38	52.00	51.20	-7	9,347	-0.07%
2022/02/25	21	51.33	101.2	51.43	52.00	-80.2	8,431	-0.95%	大賣/
2022/02/24	5	47.67	3	48.00	47.35	2	7,667	0.03%
2022/02/23	5	48.15	7	48.56	48.50	-2	7,671	-0.03%
2022/02/22	21	47.91	6	47.95	48.15	15	7,780	0.19%
2022/02/21	6	49.23	9	49.17	49.15	-3	7,954	-0.04%
2022/02/18	1	48.60	1	48.00	48.75	0	8,077	0.00%
2022/02/17	2	47.65	24	48.14	48.25	-22	8,172	-0.27%
2022/02/16	0	0.00	2	47.15	46.95	-2	8,150	-0.02%
2022/02/15	2.3	46.53	1	46.45	46.30	1.3	8,186	0.02%
2022/02/14	22	46.37	3	46.40	46.50	19	8,258	0.23%
2022/02/10	7	46.96	1	47.40	47.40	6	8,586	0.07%
2022/02/09	2	46.40	6	46.98	47.10	-4	8,604	-0.05%
2022/02/08	15.1	46.31	2	46.35	46.35	13.1	8,631	0.15%
2022/02/07	2	45.83	3	45.88	45.80	-1	8,580	-0.01%
2022/01/26	1.2	45.83	5	45.99	46.00	-3.9	8,515	-0.05%
2022/01/25	31	46.23	15	46.52	45.75	16	8,508	0.19%
2022/01/24	12.2	46.88	23	46.72	47.00	-10.8	8,428	-0.13%
2022/01/21	8	47.84	5	47.95	47.60	3	8,450	0.04%
2022/01/20	8	47.98	0	0.00	48.45	8	8,401	0.10%
2022/01/19	12.6	48.17	8	48.09	47.80	4.6	8,344	0.06%
2022/01/18	27.5	49.35	4	50.21	48.80	23.5	8,256	0.28%
2022/01/17	15	49.38	15	49.47	49.50	0	8,058	0.00%
2022/01/14	123	49.89	76	50.86	49.15	47	7,963	0.59%	大買/
2022/01/13	60	51.58	80.4	51.83	51.30	-20.4	7,572	-0.27%
2022/01/12	48.7	49.23	42.1	49.01	49.70	6.6	6,735	0.10%
2022/01/11	2	47.38	3	47.72	47.10	-1	6,510	-0.02%
2022/01/10	5	47.28	4	47.28	47.40	1	6,531	0.02%
2022/01/07	5	47.66	4	47.79	47.10	1	6,572	0.02%
2022/01/06	3	48.12	6	48.07	48.30	-3	6,564	-0.05%
2022/01/05	30	48.05	0	0.00	48.10	30	6,602	0.45%
2022/01/04	12.1	48.00	1	48.00	48.05	11.1	6,610	0.17%
2022/01/03	6	48.48	7	48.32	47.95	-1	6,616	-0.02%
2021/12/30	70.1	48.64	3	48.62	48.60	67.1	6,584	1.02%
2021/12/29	0	0.00	92	48.06	48.60	-92	6,595	-1.39%
2021/12/28	8.1	48.82	6	48.63	48.50	2.1	6,615	0.03%
2021/12/27	14	49.11	4	49.21	49.10	10	6,588	0.15%
2021/12/24	2	48.35	4	48.20	48.30	-2	6,555	-0.03%
2021/12/23	15	47.91	22	47.85	48.10	-7	6,556	-0.11%
2021/12/22	9	47.96	5	48.03	48.10	4	6,690	0.06%
2021/12/21	2	47.15	4	47.35	47.50	-2	6,587	-0.03%
2021/12/20	0	0.00	7	46.61	46.50	-7	6,497	-0.11%
2021/12/17	3	46.87	3	46.95	46.20	0	6,547	0.00%
2021/12/16	1	46.70	1	46.10	46.65	0	6,626	0.00%
2021/12/14	7	45.22	4	45.80	45.05	3	6,732	0.04%
2021/12/13	18	46.73	0	0.00	46.45	18	6,835	0.26%
2021/12/10	0	0.00	3	46.38	46.40	-3	6,850	-0.04%
2021/12/09	4	46.53	2	46.30	46.30	2	6,874	0.03%
2021/12/08	7	46.99	2	46.98	46.90	5	6,888	0.07%
2021/12/07	20	46.88	8	47.04	46.80	12	6,964	0.17%
2021/12/06	10	46.90	1	47.15	47.25	9	7,034	0.13%
2021/12/03	1	46.15	3	46.20	46.55	-2	7,241	-0.03%
2021/12/02	3	45.67	3	46.22	45.70	0	7,455	0.00%
2021/12/01	2	45.93	2	46.08	46.10	0	7,688	0.00%
2021/11/30	11	45.43	7	45.46	46.15	4	8,094	0.05%
2021/11/29	6.1	44.11	0	0.00	44.65	6.1	8,271	0.07%
2021/11/26	5	45.20	5	45.05	45.20	0	8,644	0.00%
2021/11/25	2	46.53	2	46.45	46.25	0	8,670	0.00%
2021/11/24	1	46.45	1	46.55	46.55	0	8,842	0.00%
2021/11/23	7	46.69	3	46.77	46.25	4	9,368	0.04%
2021/11/22	1	47.60	2	47.10	47.45	-1	9,438	-0.01%
2021/11/19	14	47.67	6	47.75	47.30	8	9,517	0.08%
2021/11/18	16	48.96	28.1	48.81	48.40	-12.1	9,498	-0.13%
2021/11/17	5	47.66	19	47.89	48.35	-14	9,347	-0.15%
2021/11/16	15	46.82	10	46.35	46.30	5	9,213	0.05%
2021/11/15	1	46.80	26	47.14	47.15	-25	9,247	-0.27%
2021/11/12	4	45.90	0	0.00	45.75	4	9,353	0.04%
2021/11/11	14	45.54	2	45.50	45.45	12	9,543	0.13%
2021/11/10	13	45.79	4	45.90	45.80	9	9,771	0.09%
2021/11/09	22.3	46.96	15	46.99	46.55	7.3	10,257	0.07%
2021/11/08	5	46.55	15	46.82	46.90	-10	11,219	-0.09%
2021/11/05	21	46.17	9	46.31	46.70	12	12,495	0.10%
2021/11/04	1	46.45	3	46.97	46.45	-2	12,611	-0.02%
2021/11/03	4	46.08	5	46.29	46.15	-1	12,808	-0.01%
2021/11/02	16	46.23	0.6	46.65	45.65	15.4	13,311	0.12%
2021/11/01	13	46.58	5	46.58	46.65	8	13,817	0.06%
2021/10/29	31.1	46.25	0	0.00	46.15	31.1	14,127	0.22%
2021/10/28	3	47.08	4.2	46.75	47.10	-1.2	14,375	-0.01%
2021/10/27	26	45.51	0	0.00	46.15	26	14,447	0.18%
2021/10/26	1.4	45.86	35	45.80	45.65	-33.6	14,582	-0.23%
2021/10/25	2	44.55	2	44.70	45.50	0	14,576	0.00%
2021/10/22	12	44.86	7	45.17	45.20	5	14,631	0.03%
2021/10/21	7.3	45.58	12	46.00	44.90	-4.7	14,726	-0.03%
2021/10/20	10	45.56	0	0.00	45.45	10	14,803	0.07%
2021/10/19	6.1	45.94	17	44.99	45.85	-10.9	14,875	-0.07%
2021/10/18	23	44.08	9	44.55	44.20	14	14,949	0.09%
2021/10/15	48	44.68	16	44.79	45.10	32	15,039	0.21%
2021/10/14	0	0.00	1	43.25	43.70	-1	15,270	-0.01%
2021/10/13	11	43.14	9	43.30	42.90	2	15,398	0.01%
2021/10/12	1	44.30	0	0.00	44.30	1	15,531	0.01%
2021/10/08	15	46.05	11	45.40	45.20	4	15,779	0.03%
2021/10/07	18	46.24	1	46.05	46.10	17	15,972	0.11%
2021/10/06	9	45.61	1	47.20	44.95	8	16,352	0.05%
2021/10/05	32.2	44.93	8	45.89	46.45	24.2	16,496	0.15%
2021/10/04	4	44.99	6	45.18	44.90	-2	16,513	-0.01%
2021/10/01	9	46.96	1	47.65	46.10	8	16,612	0.05%
2021/09/30	55.3	48.10	11	48.44	47.70	44.3	16,782	0.26%
2021/09/29	41.1	48.33	3	47.90	47.55	38.1	16,754	0.23%
2021/09/28	6.1	50.68	12	50.90	50.50	-5.9	16,683	-0.04%
2021/09/27	1	51.80	7	51.83	51.60	-6	16,736	-0.04%
2021/09/24	11	51.93	9	51.80	52.10	2	16,784	0.01%
2021/09/23	33	51.93	21	51.75	51.80	12	16,730	0.07%
2021/09/22	9	51.22	7	52.39	52.50	2	16,601	0.01%
2021/09/17	5	53.44	5	53.58	53.30	0	16,502	0.00%
2021/09/16	28	53.49	8	53.20	53.20	20	16,407	0.12%
2021/09/15	1	54.60	40	54.28	54.90	-39	16,242	-0.24%
2021/09/14	5	55.26	3	55.40	55.20	2	16,241	0.01%
2021/09/13	3.6	55.47	2	56.00	55.60	1.6	16,251	0.01%
2021/09/10	35	55.69	10	56.36	57.00	25	16,254	0.15%
2021/09/09	2	54.30	12	54.53	54.90	-10	16,218	-0.06%
2021/09/08	20.2	54.52	17	53.56	53.60	3.2	16,168	0.02%
2021/09/07	26	57.44	10	57.75	56.90	16	16,026	0.10%
2021/09/06	16	59.23	7	59.66	59.00	9	15,808	0.06%
2021/09/03	15	60.61	29	59.57	60.90	-14	15,565	-0.09%
2021/09/02	35	58.29	13	57.17	57.10	22	15,242	0.14%
2021/09/01	28.4	60.35	25	60.28	59.80	3.4	15,195	0.02%
2021/08/31	13	58.37	13	58.26	58.80	0	15,020	0.00%
2021/08/30	3	57.73	2	57.90	58.10	1	14,967	0.01%
2021/08/27	51	57.71	29.3	57.48	56.60	21.7	14,812	0.15%
2021/08/26	1	56.30	5	56.80	56.50	-4	14,355	-0.03%
2021/08/25	19	55.52	19.6	55.96	55.30	-0.6	14,292	0.00%
2021/08/24	16	55.32	6.3	55.71	55.30	9.7	14,183	0.07%
2021/08/23	4	55.05	6	55.35	55.60	-2	14,114	-0.01%
2021/08/20	14.1	54.25	24	54.53	53.50	-9.9	14,033	-0.07%
2021/08/19	17.2	55.02	8	54.63	54.00	9.2	13,916	0.07%
2021/08/18	30.2	52.03	74	52.45	55.20	-43.8	13,872	-0.32%
2021/08/17	17	52.35	18	52.51	51.50	-1	13,745	-0.01%
2021/08/16	14.4	54.57	143	55.23	53.90	-128.6	13,497	-0.95%	大賣/鉅額交易
2021/08/13	10	56.83	12	57.47	56.40	-2	13,206	-0.02%
2021/08/12	41.3	56.67	71	56.96	57.30	-29.7	12,622	-0.24%
2021/08/11	40	55.32	36	56.83	54.00	4	11,454	0.03%
2021/08/10	8	52.80	5	53.12	54.00	3	10,213	0.03%
2021/08/09	15	54.81	4	54.75	54.20	11	10,159	0.11%
2021/08/06	70	57.13	10	57.80	56.20	60	10,026	0.60%
2021/08/05	57	58.45	150	58.26	59.20	-93	9,673	-0.96%	大賣/
2021/08/04	12	56.15	1	55.90	56.80	11	9,365	0.12%
2021/08/03	41	55.80	21	54.96	56.20	20	9,201	0.22%
2021/08/02	5	53.26	1	53.60	53.00	4	8,902	0.04%
2021/07/30	1	52.71	4	53.08	53.30	-3	8,827	-0.03%
2021/07/29	11	51.02	26.2	51.65	51.80	-15.2	8,735	-0.17%
2021/07/28	17.2	50.27	10	50.75	50.80	7.2	8,793	0.08%
2021/07/27	6	51.90	3	51.57	51.50	3	8,871	0.03%
2021/07/26	1	51.70	1	52.90	52.80	0	8,887	0.00%
2021/07/23	6	51.70	0	0.00	50.70	6	9,021	0.07%
2021/07/22	40	51.70	1	52.60	51.50	39	9,177	0.42%
2021/07/21	26	50.88	1	52.20	51.60	25	9,119	0.27%
2021/07/20	16	51.28	8	50.73	50.50	8	9,067	0.09%
2021/07/19	28	53.60	16	53.90	53.30	12	8,878	0.14%
2021/07/16	1	53.50	10	54.76	55.20	-9	9,090	-0.10%
2021/07/15	14	53.37	19	54.21	54.30	-5	9,320	-0.05%
2021/07/14	8	51.49	5.1	52.62	52.60	2.9	9,389	0.03%
2021/07/13	19	52.57	10.5	53.32	51.60	8.5	9,269	0.09%
2021/07/12	31	50.57	34	50.78	51.00	-3	9,017	-0.03%
2021/07/09	14	49.50	17	49.82	49.75	-3	8,937	-0.03%
2021/07/08	7	50.00	13	50.27	50.10	-6	9,061	-0.07%
2021/07/07	6	50.26	10	49.93	51.20	-4	9,058	-0.04%
2021/07/06	4	48.93	9	48.95	48.80	-5	8,977	-0.06%
2021/07/05	10	49.03	17.1	48.80	49.25	-7.1	9,205	-0.08%
2021/07/02	15	47.91	0	0.00	47.55	15	9,422	0.16%
2021/07/01	0	0.00	4	47.86	48.20	-4	9,486	-0.04%
2021/06/30	20	47.19	5	47.60	47.60	15	9,534	0.16%
2021/06/29	18	47.77	4	47.10	47.10	14	9,631	0.15%
2021/06/28	15	47.70	2	47.73	47.80	13	9,965	0.13%
2021/06/25	41	47.75	0	0.00	47.55	41	10,123	0.40%
2021/06/24	62	48.08	1	48.35	48.20	61	10,326	0.59%
2021/06/23	2	47.80	0	0.00	47.80	2	10,547	0.02%
2021/06/22	6	47.19	3.1	47.24	47.10	2.9	10,673	0.03%
2021/06/21	0	0.00	1	47.80	47.15	-1	10,830	-0.01%
2021/06/18	14	49.09	4	49.60	48.25	10	11,158	0.09%
2021/06/17	6	49.36	139	48.63	49.65	-133	11,326	-1.17%	大賣/鉅額交易
2021/06/16	26	48.97	22	49.18	48.65	4	11,718	0.03%
2021/06/15	4	48.50	4	48.71	48.50	0	12,590	0.00%
2021/06/11	2	47.93	1	48.25	48.10	1	13,633	0.01%
2021/06/10	8	48.09	19.2	48.37	48.10	-11.2	13,816	-0.08%
2021/06/09	49.2	48.32	59	48.10	47.85	-9.8	14,069	-0.07%
2021/06/08	12.3	48.00	77	47.87	49.00	-64.7	14,010	-0.46%
2021/06/07	1	46.15	10	46.21	46.15	-9	13,821	-0.07%
2021/06/04	19	45.59	10	45.41	45.20	9	13,751	0.07%
2021/06/03	28	46.45	2	47.30	46.45	26	13,755	0.19%
2021/06/02	3	46.08	44	46.58	47.05	-41	13,713	-0.30%
2021/06/01	12	45.82	5	46.07	45.70	7	13,645	0.05%
2021/05/31	5	45.41	7	45.50	45.55	-2	13,783	-0.01%
2021/05/28	1	44.95	4	44.99	44.95	-3	13,867	-0.02%
2021/05/27	2	44.55	5	44.16	44.35	-3	13,998	-0.02%
2021/05/26	13	44.38	7	44.73	44.25	6	14,215	0.04%
2021/05/25	26	44.62	20	44.50	44.95	6	14,463	0.04%
2021/05/24	5	42.75	2	42.80	42.80	3	14,493	0.02%
2021/05/21	0	0.00	8	42.50	42.35	-8	14,601	-0.05%
2021/05/20	0	0.00	1	42.00	41.70	-1	14,780	-0.01%
2021/05/19	5	42.29	4	42.49	42.30	1	14,983	0.01%
2021/05/18	3	41.18	4	41.99	42.55	-1	15,159	-0.01%
2021/05/17	2	40.43	4	40.01	39.65	-2	15,295	-0.01%
2021/05/14	44	43.04	13	43.10	42.35	31	15,213	0.20%
2021/05/13	31	41.07	18	42.71	42.50	13	15,101	0.09%
2021/05/12	101	43.04	8	42.64	41.65	93	14,970	0.62%	大買/
2021/05/11	7	42.41	48	41.73	41.80	-41	14,889	-0.28%
2021/05/10	50	44.96	10	45.17	44.85	40	14,764	0.27%
2021/05/07	6	45.35	8	45.44	45.90	-2	14,805	-0.01%
2021/05/06	9	44.34	2	43.95	43.90	7	14,811	0.05%
2021/05/05	6	45.29	6	45.07	43.90	0	14,819	0.00%
2021/05/04	16	44.62	10	44.98	45.00	6	14,918	0.04%
2021/05/03	16	47.16	13	46.98	46.30	3	14,913	0.02%
2021/04/29	44	48.15	9	47.80	47.70	35	14,963	0.23%
2021/04/28	10	50.29	28.2	50.50	50.30	-18.2	14,973	-0.12%
2021/04/27	8	49.09	5	49.14	48.85	3	15,031	0.02%
2021/04/26	16	48.90	7	48.86	48.80	9	15,380	0.06%
2021/04/23	6	47.02	18	47.79	48.00	-12	15,402	-0.08%
2021/04/22	24	48.49	24.5	49.31	47.30	-0.5	15,496	0.00%
2021/04/21	35.7	49.32	40	49.18	49.70	-4.3	15,210	-0.03%
2021/04/20	13	47.45	49	47.95	47.50	-36	14,944	-0.24%
2021/04/19	12	46.51	3	46.35	46.70	9	15,115	0.06%
2021/04/16	9	46.25	22	46.21	46.65	-13	15,137	-0.09%
2021/04/15	10	44.71	3	45.07	45.25	7	15,095	0.05%
2021/04/14	17	44.82	31.4	45.23	44.75	-14.4	15,118	-0.10%
2021/04/13	27	46.70	14	46.46	45.70	13	15,079	0.09%
2021/04/12	4	47.16	7	47.33	46.90	-3	14,988	-0.02%
2021/04/09	56.4	47.16	12	47.13	46.85	44.4	14,866	0.30%
2021/04/08	12	46.64	15.5	46.61	47.50	-3.5	14,645	-0.02%
2021/04/07	46	45.55	43	45.39	45.30	3	14,326	0.02%
2021/04/06	3	45.28	6	45.09	45.30	-3	14,332	-0.02%
2021/04/01	2	44.25	1	44.00	44.20	1	14,267	0.01%
2021/03/31	52	45.72	40	45.08	44.25	12	14,237	0.08%
2021/03/30	6	44.75	9	44.35	44.90	-3	13,925	-0.02%
2021/03/29	12.3	44.66	13	44.34	44.15	-0.8	13,837	-0.01%
2021/03/26	3.3	44.59	9.3	44.34	44.65	-6	13,744	-0.04%
2021/03/25	10	43.10	82	43.11	43.30	-72	13,609	-0.53%
2021/03/24	18	43.92	55	43.95	43.05	-37	13,697	-0.27%
2021/03/23	57	44.37	78	44.82	44.10	-21	13,653	-0.15%
2021/03/22	69	43.49	59	43.03	42.95	10	13,468	0.07%
2021/03/19	104.3	43.29	110.3	43.50	43.50	-6	13,552	-0.04%	大買/大賣/
2021/03/18	85	42.93	164.8	42.78	43.75	-79.8	13,281	-0.60%	大賣/
2021/03/17	101	39.91	60	40.20	40.65	41	12,769	0.32%	大買/
2021/03/16	12	38.17	9	38.37	38.60	3	11,893	0.03%
2021/03/15	31	38.54	38.1	38.66	38.20	-7.1	11,979	-0.06%
2021/03/12	17	37.06	24	37.33	37.40	-7	11,844	-0.06%
2021/03/11	18	36.59	0	0.00	36.80	18	12,524	0.14%
2021/03/10	0	0.00	1	36.55	36.50	-1	13,196	-0.01%
2021/03/09	23	36.33	7	36.51	36.65	16	13,568	0.12%
2021/03/08	5	36.75	4	36.70	36.70	1	13,606	0.01%
2021/03/05	14	37.09	22	37.13	37.10	-8	13,632	-0.06%
2021/03/04	57	37.91	6	37.94	37.35	51	13,696	0.37%
2021/03/03	32	37.05	23	37.03	37.75	9	13,544	0.07%
2021/03/02	16	38.10	3	38.00	37.30	13	13,437	0.10%
2021/02/26	16	37.63	10	37.70	37.70	6	13,320	0.05%
2021/02/25	38	37.99	14	38.38	38.95	24	13,274	0.18%
2021/02/24	19	36.75	6	37.21	37.00	13	13,110	0.10%
2021/02/23	5	36.65	4	36.64	36.50	1	12,989	0.01%
2021/02/22	26	37.13	5	37.53	37.25	21	12,899	0.16%
2021/02/19	0.1	37.15	44	37.08	37.35	-43.9	12,757	-0.34%
2021/02/18	6	36.27	20	36.28	36.45	-14	12,566	-0.11%
2021/02/17	67	35.41	26	35.46	35.25	41	12,409	0.33%
2021/02/05	0	0.00	5	34.45	34.35	-5	12,224	-0.04%
2021/02/04	2	34.05	0	0.00	34.00	2	12,219	0.02%
2021/02/03	6	34.21	1	34.35	34.35	5	12,306	0.04%
2021/02/02	21	35.01	16.8	34.72	34.70	4.2	12,344	0.03%
2021/02/01	8	33.41	137	32.84	33.65	-129	12,206	-1.06%	大賣/鉅額交易
2021/01/29	3	34.23	51	34.14	33.65	-48	12,151	-0.40%
2021/01/28	5	34.61	6	34.58	34.50	-1	12,056	-0.01%
2021/01/27	5	35.50	0	0.00	35.25	5	11,987	0.04%
2021/01/26	12	35.27	28	35.55	35.00	-16	11,917	-0.13%
2021/01/25	71	36.30	25	36.72	36.30	46	11,730	0.39%
2021/01/22	96	37.06	15	37.10	37.25	81	11,588	0.70%
2021/01/21	85	36.67	89	36.61	37.10	-4	11,389	-0.04%
2021/01/20	23	36.00	27	36.18	35.70	-4	11,107	-0.04%
2021/01/19	51	37.22	53	37.43	37.05	-2	10,777	-0.02%
2021/01/18	3	36.10	7	36.04	36.35	-4	10,311	-0.04%
2021/01/15	12	35.89	28	35.99	35.55	-16	10,167	-0.16%
2021/01/14	15	36.16	6	36.30	36.30	9	9,987	0.09%
2021/01/13	26	36.28	90	36.25	36.40	-64	9,871	-0.65%
2021/01/12	55	36.22	43	36.07	35.80	12	9,708	0.12%
2021/01/11	22	35.22	10	35.59	35.65	12	9,181	0.13%
2021/01/08	52	34.94	0	0.00	35.10	52	9,041	0.58%
2021/01/07	7	35.33	6	35.25	35.25	1	8,917	0.01%
2021/01/06	21	35.11	15	35.19	34.45	6	8,790	0.07%
2021/01/05	6	34.95	7	34.87	34.85	-1	8,607	-0.01%
2021/01/04	9	34.60	2	34.50	34.70	7	8,560	0.08%
2020/12/31	4	34.61	1	34.75	34.35	3	8,526	0.04%
2020/12/30	2	34.70	1	34.60	34.70	1	8,473	0.01%
2020/12/29	16	35.05	4	35.15	35.00	12	8,439	0.14%
2020/12/28	1	34.55	2	34.55	34.50	-1	8,260	-0.01%
2020/12/25	1	34.55	3	34.42	34.40	-2	8,197	-0.02%
2020/12/24	3	33.60	1	33.65	34.05	2	8,103	0.02%
2020/12/23	4	33.45	0	0.00	33.50	4	8,069	0.05%
2020/12/22	8	34.36	5	34.48	33.50	3	8,055	0.04%
2020/12/21	7	34.01	2	34.08	34.35	5	7,954	0.06%
2020/12/18	11	34.82	3	35.38	34.70	8	7,861	0.10%
2020/12/17	12	34.60	4	34.56	34.95	8	7,605	0.11%
2020/12/16	29	35.11	7	34.89	34.55	22	7,451	0.30%
2020/12/15	19	35.01	10	35.38	34.65	9	7,247	0.12%
2020/12/14	9	36.88	10	36.80	36.60	-1	6,932	-0.01%
2020/12/11	10	37.00	17	36.94	37.15	-7	6,728	-0.10%
2020/12/10	4	36.76	82	36.63	36.75	-78	6,262	-1.25%
2020/12/09	15	36.44	28.2	36.90	37.05	-13.2	6,067	-0.22%
2020/12/08	12	35.94	17	36.11	36.25	-5	5,772	-0.09%
2020/12/07	65	36.89	157.5	36.53	36.50	-92.5	5,536	-1.67%	大賣/
2020/12/04	62	35.03	89.4	34.99	35.70	-27.4	4,719	-0.58%
2020/12/03	26	33.30	33	33.56	33.20	-7	3,957	-0.18%
2020/12/02	10	32.32	3	32.47	32.30	7	3,599	0.19%
2020/12/01	5	31.79	1	32.05	32.00	4	3,505	0.11%
2020/11/30	1	31.55	3	31.90	31.85	-2	3,431	-0.06%
2020/11/27	83	31.48	2	31.40	31.25	81	3,315	2.44%
2020/11/26	1	31.50	0	0.00	31.50	1	3,295	0.03%
2020/11/25	11	31.23	2	31.58	31.20	9	3,292	0.27%
2020/11/24	13	31.96	3	31.83	31.65	10	3,235	0.31%
2020/11/23	2	31.18	44.4	31.58	31.95	-42.4	3,045	-1.39%
2020/11/20	0.3	30.05	0	0.00	30.20	0.3	2,843	0.01%
2020/11/19	3.4	30.58	0	0.00	30.35	3.4	2,834	0.12%
2020/11/18	1	30.40	5	30.48	30.45	-4	2,811	-0.14%
2020/11/17	0	0.00	1	30.45	30.05	-1	2,786	-0.04%
2020/11/16	0	0.00	1	30.15	30.00	-1	2,838	-0.04%
2020/11/12	2	29.68	0	0.00	29.30	2	2,825	0.07%
2020/11/11	6	29.78	11	29.91	30.00	-5	2,791	-0.18%
2020/11/10	0	0.00	5.4	29.82	29.85	-5.4	2,697	-0.20%
2020/11/09	0	0.00	3	29.20	29.30	-3	2,667	-0.11%
2020/11/03	0	0.00	1	28.65	28.65	-1	2,729	-0.04%
2020/11/02	4	28.15	0	0.00	28.05	4	2,762	0.14%
2020/10/29	1	28.35	0	0.00	28.40	1	2,774	0.04%
2020/10/23	0	0.00	2	29.30	29.35	-2	2,911	-0.07%
2020/10/22	1	29.15	5	29.10	29.40	-4	2,968	-0.13%
2020/10/19	5	28.75	0	0.00	28.75	5	3,026	0.17%
2020/10/16	1	28.85	0	0.00	28.85	1	3,060	0.03%
2020/10/14	0	0.00	1	29.25	29.15	-1	3,108	-0.03%
2020/10/13	1	28.75	0	0.00	28.90	1	3,134	0.03%
2020/10/12	6	29.08	5	29.09	29.10	1	3,197	0.03%
2020/10/08	4	28.73	0	0.00	28.65	4	3,193	0.13%
2020/10/05	0	0.00	1	28.70	28.40	-1	3,325	-0.03%
2020/09/30	5	28.49	0	0.00	28.55	5	3,383	0.15%
2020/09/28	0	0.00	3	28.13	28.30	-3	3,589	-0.08%
2020/09/25	4	27.36	0	0.00	27.25	4	3,869	0.10%
2020/09/24	5	28.08	1	28.05	28.05	4	4,006	0.10%
2020/09/23	5	28.76	0	0.00	28.55	5	4,036	0.12%
2020/09/22	7	29.07	0	0.00	28.95	7	4,251	0.16%
2020/09/21	1	29.55	0	0.00	29.45	1	4,412	0.02%
2020/09/18	1	29.75	0	0.00	29.90	1	4,444	0.02%
2020/09/17	1	29.90	1	30.00	29.90	0	4,521	0.00%
2020/09/16	3	29.57	8	29.50	29.50	-5	4,532	-0.11%
2020/09/14	0	0.00	5	28.84	29.50	-5	4,750	-0.11%
2020/09/11	7	28.71	2	28.78	28.55	5	4,866	0.10%
2020/09/10	3	29.03	1	29.35	28.95	2	4,959	0.04%
2020/09/09	2	29.20	0	0.00	29.30	2	5,069	0.04%
2020/09/08	2	29.40	0	0.00	29.30	2	5,150	0.04%
2020/09/04	6	29.00	1	29.10	29.10	5	5,470	0.09%
2020/09/03	1	29.50	0	0.00	29.35	1	5,531	0.02%
2020/09/02	3	29.32	4	29.25	29.40	-1	5,595	-0.02%
2020/09/01	1	29.20	0	0.00	29.15	1	5,690	0.02%
2020/08/27	1	29.85	2	29.80	29.65	-1	6,192	-0.02%
2020/08/26	0	0.00	1	29.65	29.65	-1	6,893	-0.01%
2020/08/25	0	0.00	30	29.72	29.80	-30	6,970	-0.43%
2020/08/24	0	0.00	1	29.30	29.20	-1	6,975	-0.01%
2020/08/21	9	29.30	0	0.00	29.25	9	7,034	0.13%
2020/08/20	33.2	29.47	12	28.88	29.10	21.2	7,055	0.30%
2020/08/19	18	30.74	79	30.99	30.60	-61	7,002	-0.87%
2020/08/18	4	31.53	0	0.00	31.45	4	6,951	0.06%
2020/08/17	0	0.00	84	31.91	31.95	-84	6,996	-1.20%
2020/08/14	5	31.77	1	31.90	31.90	4	7,147	0.06%
2020/08/13	2	32.00	0	0.00	31.85	2	7,177	0.03%
2020/08/11	2	31.88	6	31.92	31.75	-4	7,203	-0.06%
2020/08/10	8	32.18	1	32.20	32.15	7	7,257	0.10%
2020/08/07	2	32.00	0	0.00	31.90	2	7,338	0.03%
2020/08/06	5	32.52	0	0.00	32.20	5	7,384	0.07%
2020/08/04	0	0.00	4	32.16	32.05	-4	7,553	-0.05%
2020/08/03	48	31.99	1	32.10	31.95	47	7,742	0.61%
2020/07/31	10	32.03	0	0.00	31.90	10	8,030	0.12%
2020/07/30	1	32.25	2	32.18	32.00	-1	8,114	-0.01%
2020/07/29	0	0.00	8	31.11	31.15	-8	8,296	-0.10%
2020/07/28	52	31.54	0	0.00	30.35	52	8,465	0.61%
2020/07/27	2	31.23	33	30.97	31.20	-31	8,491	-0.37%
2020/07/24	19	31.97	5	31.70	31.45	14	8,488	0.16%
2020/07/23	5	32.21	41	32.35	32.35	-36	8,495	-0.42%
2020/07/22	9	32.36	4	32.64	32.65	5	8,636	0.06%
2020/07/21	1	31.85	11.4	32.02	32.00	-10.4	8,655	-0.12%
2020/07/20	4	31.80	50	31.54	31.65	-46	8,689	-0.53%
2020/07/17	19	32.03	4	31.90	31.75	15	8,692	0.17%
2020/07/16	13	32.41	0	0.00	32.15	13	8,729	0.15%
2020/07/15	2	32.38	1	32.30	32.30	1	8,733	0.01%
2020/07/14	1	32.40	1	32.70	32.25	0	8,813	0.00%
2020/07/13	3	32.75	9	32.76	32.80	-6	8,851	-0.07%
2020/07/10	38	32.39	1	32.05	32.00	37	8,986	0.41%
2020/07/09	6	33.09	27	32.99	32.90	-21	8,967	-0.23%
2020/07/08	13	33.31	36	33.16	33.30	-23	8,993	-0.26%
2020/07/07	51	33.95	18	33.66	33.65	33	9,043	0.36%
2020/07/06	26	33.98	38	34.03	34.00	-12	9,022	-0.13%
2020/07/03	41	32.80	24	33.35	33.40	17	8,798	0.19%
2020/07/02	2	32.15	1	32.25	32.40	1	8,730	0.01%
2020/07/01	20	32.13	2	32.15	31.60	18	8,715	0.21%
2020/06/30	37	33.75	7	33.70	33.80	30	8,505	0.35%
2020/06/29	1	33.45	2	33.50	33.50	-1	8,367	-0.01%
2020/06/24	5	33.48	5	33.50	33.55	0	8,360	0.00%
2020/06/23	9	33.88	0	0.00	33.85	9	8,358	0.11%
2020/06/22	9	34.20	13	34.22	34.20	-4	8,367	-0.05%
2020/06/19	16	34.52	5	34.54	34.80	11	8,473	0.13%
2020/06/18	10	34.35	10	34.40	34.50	0	8,355	0.00%
2020/06/17	34	33.84	1	33.90	33.75	33	8,233	0.40%
2020/06/16	5	33.49	10	33.38	33.60	-5	8,204	-0.06%
2020/06/15	5	32.74	2	32.83	32.55	3	8,277	0.04%
2020/06/12	5	32.93	4	33.06	33.25	1	8,262	0.01%
2020/06/11	14	33.72	21	33.76	33.45	-7	8,238	-0.08%
2020/06/10	13.5	33.25	5	33.50	33.35	8.5	8,093	0.10%
2020/06/09	7	33.23	0	0.00	33.10	7	8,205	0.09%
2020/06/08	7	33.58	15	33.50	33.65	-8	8,314	-0.10%
2020/06/05	7	33.54	30	33.45	33.35	-23	8,602	-0.27%
2020/06/04	85	33.32	3	33.02	32.90	82	8,829	0.93%
2020/06/03	22	33.17	15	33.34	33.25	7	8,871	0.08%
2020/06/02	70	34.17	54	34.29	34.05	16	8,641	0.19%
2020/06/01	1	32.05	4	32.03	32.15	-3	8,011	-0.04%
2020/05/29	3	31.00	3	31.23	30.90	0	7,960	0.00%
2020/05/28	4	31.23	0	0.00	30.90	4	7,960	0.05%
2020/05/27	6	31.64	2	31.80	31.55	4	7,943	0.05%
2020/05/26	5	31.39	10	31.43	31.35	-5	7,928	-0.06%
2020/05/25	1	31.30	0	0.00	31.50	1	7,894	0.01%
2020/05/22	5	31.80	1	32.00	31.40	4	7,883	0.05%
2020/05/21	3	31.77	10	31.71	32.05	-7	7,858	-0.09%
2020/05/20	5	31.03	2	30.65	31.10	3	7,707	0.04%
2020/05/19	2	30.50	5	30.50	30.45	-3	7,691	-0.04%
2020/05/18	3	30.32	0	0.00	30.25	3	7,642	0.04%
2020/05/15	3	30.72	4	31.25	30.80	-1	7,614	-0.01%
2020/05/14	7	31.56	5	31.59	31.15	2	7,541	0.03%
2020/05/13	2	32.35	0	0.00	32.40	2	7,448	0.03%
2020/05/12	3	32.40	2	32.60	32.30	1	7,429	0.01%
2020/05/11	10	32.60	7	32.90	32.55	3	7,377	0.04%
2020/05/08	5	32.04	24	32.14	32.20	-19	7,245	-0.26%
2020/05/07	35	31.90	10	32.00	31.60	25	7,055	0.35%
2020/05/06	11	31.70	3	31.62	31.75	8	6,778	0.12%
2020/05/05	13	31.75	24	31.99	32.00	-11	6,687	-0.16%
2020/05/04	0	0.00	26	31.04	31.50	-26	6,462	-0.40%
2020/04/30	3	30.48	9	30.57	30.70	-6	6,301	-0.10%
2020/04/29	12	30.13	7	30.11	30.15	5	6,271	0.08%
2020/04/28	5	30.07	0	0.00	30.10	5	6,275	0.08%
2020/04/27	3	30.40	6	30.15	30.35	-3	6,328	-0.05%
2020/04/24	3	29.33	3	29.18	29.30	0	6,208	0.00%
2020/04/22	1	27.95	1	28.60	28.80	0	6,075	0.00%
2020/04/21	2	28.68	2	29.50	28.60	0	6,050	0.00%
2020/04/17	1	29.20	2	29.80	29.00	-1	5,936	-0.02%
2020/04/16	7	29.46	6	29.33	29.25	1	5,879	0.02%
2020/04/15	17	29.75	12	29.22	29.60	5	5,868	0.09%
2020/04/14	1	28.55	5	28.37	28.55	-4	5,710	-0.07%
2020/04/13	17	27.92	1	28.00	27.90	16	5,703	0.28%
2020/04/10	6	28.46	24	28.52	28.45	-18	5,665	-0.32%
2020/04/09	2	28.48	20.3	28.78	29.25	-18.3	5,567	-0.33%
2020/04/08	11	28.17	7	28.27	28.35	4	5,455	0.07%
2020/04/07	17	27.20	6	27.29	27.55	11	5,460	0.20%
2020/04/06	6	26.60	2	26.90	26.75	4	5,338	0.07%
2020/03/31	5	26.66	0	0.00	26.60	5	5,317	0.09%
2020/03/30	1	25.30	1	25.85	26.60	0	5,286	0.00%
2020/03/27	7	26.60	10	26.65	26.15	-3	5,279	-0.06%
2020/03/26	2	26.65	0	0.00	26.60	2	5,191	0.04%
2020/03/25	17	26.96	4	26.96	26.55	13	5,159	0.25%
2020/03/24	3	26.15	3	26.15	25.80	0	5,009	0.00%
2020/03/23	4	25.25	0	0.00	25.20	4	4,975	0.08%
2020/03/20	0	0.00	4	25.99	25.95	-4	5,061	-0.08%
2020/03/19	3	23.80	12	24.66	24.30	-9	4,986	-0.18%
2020/03/17	1.3	25.81	5	25.35	25.45	-3.8	4,949	-0.08%
2020/03/16	3	26.12	3	27.03	25.50	0	4,935	0.00%
2020/03/13	24	26.13	29.5	26.14	26.95	-5.5	4,851	-0.11%
2020/03/12	14	28.35	23	28.90	28.10	-9	4,697	-0.19%
2020/03/11	31	31.00	17	30.56	29.80	14	4,571	0.31%
2020/03/10	32	31.58	13	31.44	32.50	19	4,266	0.45%
2020/03/09	8	31.06	13	31.29	30.70	-5	4,076	-0.12%
2020/03/06	0	0.00	5	30.00	30.55	-5	3,927	-0.13%
2020/03/05	4	29.88	0	0.00	30.10	4	3,952	0.10%
2020/03/04	5	29.45	0	0.00	29.40	5	4,006	0.12%
2020/03/03	0	0.00	1	29.90	30.00	-1	4,069	-0.02%
2020/03/02	1	28.70	9	29.17	29.15	-8	4,070	-0.20%
2020/02/27	2	30.05	0	0.00	29.45	2	4,078	0.05%
2020/02/26	2.3	30.54	0	0.00	30.45	2.3	4,107	0.06%
2020/02/25	1	30.70	4	30.75	30.65	-3	4,183	-0.07%
2020/02/24	6	30.99	4	31.00	31.00	2	4,323	0.05%
2020/02/21	1	31.05	0	0.00	30.85	1	4,351	0.02%
2020/02/20	0	0.00	11	31.27	31.25	-11	4,427	-0.25%
2020/02/19	0	0.00	11	31.00	31.10	-11	4,564	-0.24%
2020/02/17	10	30.80	5	31.00	30.75	5	5,074	0.10%
2020/02/14	4	30.70	4	30.88	31.05	0	5,331	0.00%
2020/02/12	2	30.73	1	30.70	30.75	1	6,180	0.02%
2020/02/11	1	30.70	5	30.75	30.75	-4	7,164	-0.06%
2020/02/06	2	30.50	0	0.00	30.60	2	7,685	0.03%
2020/02/05	10	29.65	1	29.70	29.70	9	7,674	0.12%
2020/02/04	2	29.40	0	0.00	29.55	2	7,664	0.03%
2020/02/03	5	28.29	5	28.80	28.90	0	7,674	0.00%
2020/01/31	2	30.08	0	0.00	30.00	2	7,640	0.03%
2020/01/30	12	30.54	7	30.38	29.95	5	7,627	0.07%
2020/01/20	7	33.46	15	33.38	33.25	-8	7,551	-0.11%
2020/01/17	1	34.05	0	0.00	33.85	1	7,551	0.01%
2020/01/15	16	34.03	8	34.30	33.90	8	7,683	0.10%
2020/01/14	15	34.19	8	34.28	34.15	7	7,714	0.09%
2020/01/13	3	34.12	1	34.15	34.15	2	7,759	0.03%
2020/01/10	2	34.50	4	33.80	34.00	-2	7,806	-0.03%
2020/01/09	1	34.10	4	33.79	34.25	-3	7,821	-0.04%
2020/01/08	2	32.60	0	0.00	32.60	2	7,834	0.03%
2020/01/07	11	32.81	16	32.93	32.70	-5	7,993	-0.06%
2020/01/06	2	33.45	0	0.00	33.40	2	8,007	0.02%
2020/01/03	4	34.11	2	34.25	34.20	2	8,018	0.02%
2020/01/02	5	34.56	2	34.50	34.55	3	8,026	0.04%
2019/12/31	3	34.28	0	0.00	34.25	3	8,043	0.04%
2019/12/27	33	34.75	12	34.83	35.30	21	7,972	0.26%
2019/12/26	19	34.51	10	34.30	34.40	9	7,974	0.11%
2019/12/25	1	34.85	0	0.00	34.75	1	8,056	0.01%
2019/12/24	0	0.00	6	34.88	34.60	-6	8,197	-0.07%
2019/12/20	10	35.75	5.5	35.74	35.20	4.5	8,280	0.05%
2019/12/19	1	35.60	0	0.00	35.55	1	8,291	0.01%
2019/12/18	1	35.95	0	0.00	35.90	1	8,293	0.01%
2019/12/17	7	36.14	4.2	36.11	36.25	2.8	8,288	0.03%
2019/12/16	1	35.10	9	35.54	35.55	-8	8,217	-0.10%
2019/12/13	7	36.17	16	36.45	35.30	-9	8,241	-0.11%
2019/12/12	0	0.00	11	35.82	35.85	-11	8,124	-0.14%
2019/12/11	6	35.62	8	35.41	35.45	-2	8,152	-0.02%
2019/12/10	10	35.21	0	0.00	35.15	10	8,208	0.12%
2019/12/09	3	35.25	6	35.31	35.15	-3	8,308	-0.04%
2019/12/06	15	35.22	3	35.02	34.85	12	8,344	0.14%
2019/12/05	5	34.98	33	35.11	35.20	-28	8,441	-0.33%
2019/12/04	5	34.72	4	35.00	35.05	1	8,507	0.01%
2019/12/03	3	34.17	2	34.33	34.20	1	8,557	0.01%
2019/12/02	2	33.63	10	33.80	34.00	-8	8,711	-0.09%
2019/11/29	8	34.31	3	34.43	34.25	5	8,695	0.06%
2019/11/28	19.2	35.48	4	35.85	35.20	15.2	8,632	0.18%
2019/11/27	5	35.55	0	0.00	35.45	5	8,629	0.06%
2019/11/26	5	35.60	7	35.80	35.80	-2	8,686	-0.02%
2019/11/25	14	35.54	13	35.78	35.65	1	8,679	0.01%
2019/11/22	8	35.36	17	35.29	35.15	-9	8,752	-0.10%
2019/11/21	11	36.10	4	36.02	36.00	7	8,769	0.08%
2019/11/20	0	0.00	2	36.95	36.95	-2	8,683	-0.02%
2019/11/19	6	36.92	3	36.77	37.10	3	8,699	0.03%
2019/11/18	63	36.83	94	36.66	36.75	-31	8,677	-0.36%
2019/11/15	48.2	36.94	50.8	36.42	36.25	-2.7	8,639	-0.03%
2019/11/14	3	36.70	21.7	36.84	36.70	-18.7	8,431	-0.22%
2019/11/13	18	38.05	9	37.94	37.80	9	8,297	0.11%
2019/11/12	19	37.75	29	37.74	38.00	-10	8,142	-0.12%
2019/11/11	25	35.96	27.8	36.19	35.95	-2.8	7,823	-0.04%
2019/11/08	56	34.91	103	34.95	35.80	-47	7,792	-0.60%	大賣/
2019/11/07	33	32.50	83.6	33.03	33.40	-50.6	7,242	-0.70%
2019/11/06	4	30.55	0	0.00	30.40	4	6,951	0.06%
2019/11/05	1	30.50	0	0.00	30.50	1	7,313	0.01%
2019/11/04	0	0.00	1	30.80	30.80	-1	7,415	-0.01%
2019/11/01	0	0.00	5	29.94	30.55	-5	7,566	-0.07%
2019/10/30	1	30.60	0	0.00	30.65	1	7,713	0.01%
2019/10/29	3	30.70	4.6	30.34	30.30	-1.6	7,851	-0.02%
2019/10/28	10	31.05	7.2	30.75	30.70	2.8	7,960	0.03%
2019/10/25	1	31.20	0	0.00	31.20	1	8,022	0.01%
2019/10/24	7	31.59	1	31.70	31.70	6	8,071	0.07%
2019/10/23	0	0.00	1	31.40	31.45	-1	8,127	-0.01%
2019/10/22	2	30.70	1	30.75	30.75	1	8,168	0.01%
2019/10/21	4	31.41	8	30.98	31.00	-4	8,206	-0.05%
2019/10/18	14	31.58	0	0.00	31.75	14	8,207	0.17%
2019/10/17	7	30.94	1	31.15	31.45	6	8,213	0.07%
2019/10/16	2	30.63	12	30.47	30.80	-10	8,214	-0.12%
2019/10/15	5	30.51	26	31.09	30.65	-21	8,252	-0.25%
2019/10/14	16	32.18	0.3	31.90	31.90	15.7	8,173	0.19%
2019/10/09	2	32.30	3	32.05	32.30	-1	8,148	-0.01%
2019/10/08	1	32.50	10	32.70	32.70	-9	8,159	-0.11%
2019/10/07	10	32.05	1	32.00	32.40	9	8,202	0.11%
2019/10/04	0	0.00	17	32.30	32.30	-17	8,180	-0.21%
2019/10/03	1	32.45	0	0.00	32.45	1	8,173	0.01%
2019/10/02	7	33.00	0	0.00	32.95	7	8,198	0.09%
2019/10/01	1	32.30	9	32.48	32.95	-8	8,163	-0.10%
2019/09/27	32.2	31.89	5	32.35	31.55	27.2	8,072	0.34%
2019/09/26	0	33.40	2	33.38	33.45	-2	7,933	-0.03%
2019/09/25	7	33.07	35	33.21	33.20	-28	7,902	-0.35%
2019/09/24	0	0.00	15	33.00	33.20	-15	7,911	-0.19%
2019/09/23	9	33.55	7	33.59	33.45	2	7,902	0.03%
2019/09/20	5	33.17	8.7	33.32	33.40	-3.7	7,900	-0.05%
2019/09/19	5	33.05	0	0.00	33.10	5	7,870	0.06%
2019/09/18	5	33.38	1	33.35	33.30	4	7,826	0.05%
2019/09/17	1	32.80	8	33.34	32.80	-7	7,767	-0.09%
2019/09/16	9.2	33.38	7	33.63	33.40	2.2	7,735	0.03%
2019/09/12	6	33.67	6.3	33.89	34.00	-0.3	7,669	0.00%
2019/09/11	1.6	33.16	15.7	33.28	33.45	-14.1	7,566	-0.19%
2019/09/10	4	32.70	19	32.33	32.50	-15	7,436	-0.20%
2019/09/09	25	33.09	5.8	33.29	32.65	19.2	7,367	0.26%
2019/09/06	3	32.90	10	32.85	32.90	-7	7,200	-0.10%
2019/09/05	6	32.33	12	32.37	32.50	-6	7,044	-0.09%
2019/09/04	27	32.04	68.2	31.97	32.15	-41.2	6,853	-0.60%
2019/09/03	2	31.15	10	31.32	31.20	-8	6,666	-0.12%
2019/09/02	8	31.24	0.8	31.00	31.20	7.2	6,637	0.11%
2019/08/30	0	0.00	12	30.96	30.80	-12	6,613	-0.18%
2019/08/29	11	30.48	9	30.48	30.70	2	6,570	0.03%
2019/08/28	8	30.22	3	30.20	30.10	5	6,521	0.08%
2019/08/27	14	30.99	22	30.89	30.70	-8	6,492	-0.12%
2019/08/26	5	29.44	2	30.05	30.25	3	6,376	0.05%
2019/08/23	0	0.00	2	30.20	30.00	-2	6,289	-0.03%
2019/08/22	16	30.75	10	30.85	30.55	6	6,232	0.10%
2019/08/21	0	0.00	5	30.50	30.55	-5	6,268	-0.08%
2019/08/20	1	30.70	1.7	30.43	30.60	-0.7	6,373	-0.01%
2019/08/19	3	29.97	5.4	30.19	30.15	-2.4	6,273	-0.04%
2019/08/16	0	0.00	2	29.88	29.60	-2	6,315	-0.03%
2019/08/15	4	28.94	1	28.30	29.40	3	6,208	0.05%
2019/08/14	31	29.86	3	29.47	29.10	28	6,132	0.46%
2019/08/13	25	30.23	41	30.18	29.60	-16	6,004	-0.27%
2019/08/12	16	30.47	43	30.62	31.50	-27	5,745	-0.47%
2019/08/08	18	28.49	10	28.66	28.95	8	5,320	0.15%
2019/08/07	20	28.10	13	27.83	27.70	7	5,099	0.14%
2019/08/06	1	28.15	13	28.12	28.25	-12	4,788	-0.25%
2019/08/05	10	28.45	8	28.45	28.45	2	4,690	0.04%
2019/08/02	1	27.90	5	27.87	27.80	-4	4,576	-0.09%
2019/08/01	0	0.00	6	28.61	28.80	-6	4,498	-0.13%
2019/07/31	0	0.00	8	28.56	28.65	-8	4,485	-0.18%
2019/07/30	0	0.00	9	28.72	28.20	-9	4,404	-0.20%
2019/07/29	4	28.70	2	28.80	28.65	2	4,356	0.05%
2019/07/26	2	28.25	5	28.17	28.20	-3	4,290	-0.07%
2019/07/25	1	27.70	4	27.91	28.05	-3	4,201	-0.07%
2019/07/24	12	27.23	15	27.21	27.55	-3	4,103	-0.07%
2019/07/23	5	26.85	1	26.90	26.95	4	4,053	0.10%
2019/07/22	1	26.55	9	26.63	26.65	-8	3,997	-0.20%
2019/07/19	2	26.08	0	0.00	26.05	2	3,961	0.05%
2019/07/17	0	0.00	25	26.23	25.90	-25	3,955	-0.63%
2019/07/16	0	0.00	94	25.75	25.70	-94	3,920	-2.40%
2019/07/15	5	25.05	7	25.26	25.25	-2	3,895	-0.05%
2019/07/12	20	25.45	0	0.00	25.30	20	3,958	0.51%
2019/07/11	13	24.87	24	25.21	25.55	-11	3,970	-0.28%
2019/07/10	0	0.00	1	24.85	25.00	-1	3,965	-0.03%
2019/07/09	1	24.80	0	0.00	24.85	1	4,023	0.02%
2019/07/05	20	24.50	0	0.00	24.45	20	4,362	0.46%
2019/07/04	4	24.55	1	24.70	24.55	3	4,529	0.07%
2019/07/03	0	0.00	2	24.60	24.65	-2	4,828	-0.04%
2019/07/02	2	24.70	12	24.68	24.70	-10	5,103	-0.20%
2019/07/01	8	24.34	15	24.45	24.50	-7	5,257	-0.13%
2019/06/28	3	23.88	0	0.00	23.85	3	5,282	0.06%
2019/06/27	0	0.00	2	24.15	24.30	-2	5,388	-0.04%
2019/06/26	3	23.95	2	24.00	23.90	1	5,414	0.02%
2019/06/25	0	0.00	2	23.90	23.85	-2	5,463	-0.04%
2019/06/24	11	24.16	0	0.00	24.25	11	5,501	0.20%
2019/06/21	0	0.00	4	24.20	24.30	-4	5,719	-0.07%
2019/06/20	14	24.01	1	24.10	24.15	13	5,828	0.22%
2019/06/19	2	23.60	3	23.73	23.95	-1	6,047	-0.02%
2019/06/18	2	23.50	0	0.00	23.40	2	6,351	0.03%
2019/06/17	1	23.50	0	0.00	23.45	1	6,867	0.01%
2019/06/12	2	23.60	0	0.00	23.75	2	7,272	0.03%
2019/06/11	4	23.73	0	0.00	23.70	4	7,374	0.05%
2019/06/10	7	23.49	0	0.00	23.65	7	7,424	0.09%
2019/06/06	6	23.48	0	0.00	23.35	6	7,564	0.08%
2019/06/05	3	24.38	8	24.35	24.35	-5	7,642	-0.07%
2019/06/04	8	23.69	8	23.73	23.80	0	8,110	0.00%
2019/06/03	6	23.26	1	23.30	23.50	5	8,206	0.06%
2019/05/31	2	23.15	9	23.08	23.30	-7	8,267	-0.08%
2019/05/30	1	22.75	0	0.00	22.65	1	8,407	0.01%
2019/05/29	1	22.35	0	0.00	22.35	1	8,489	0.01%
2019/05/28	57	22.30	106	22.58	22.80	-49	8,484	-0.58%	大賣/
2019/05/27	83	22.61	0	0.00	22.35	83	8,381	0.99%
2019/05/24	8	23.54	7	23.63	23.50	1	8,241	0.01%
2019/05/23	21	23.58	5	23.75	23.40	16	8,245	0.19%
2019/05/22	1	24.40	20	24.45	24.55	-19	8,131	-0.23%
2019/05/21	18	24.09	10	24.15	24.15	8	8,123	0.10%
2019/05/20	45	24.33	2	24.25	24.20	43	8,099	0.53%
2019/05/17	3	25.23	0	0.00	24.90	3	8,034	0.04%
2019/05/16	43	25.98	20	26.05	26.10	23	7,976	0.29%
2019/05/15	0	0.00	1	26.20	26.40	-1	7,973	-0.01%
2019/05/14	7	24.83	17	25.53	26.00	-10	8,024	-0.12%
2019/05/13	12	25.57	0	0.00	25.20	12	7,985	0.15%
2019/05/10	13	25.90	7	25.86	25.95	6	7,966	0.08%
2019/05/09	2	25.90	0	0.00	25.95	2	7,945	0.03%
2019/05/08	11	26.50	37	26.51	26.45	-26	7,903	-0.33%
2019/05/07	6	26.67	11	26.70	26.95	-5	7,867	-0.06%
2019/05/06	15	26.41	2	26.60	26.20	13	7,826	0.17%
2019/05/03	4	27.04	3	27.15	27.35	1	7,787	0.01%
2019/05/02	3	26.82	20	26.70	27.10	-17	7,744	-0.22%
2019/04/30	21	26.35	2	26.55	26.90	19	7,734	0.25%
2019/04/29	2	26.33	3.7	26.50	26.70	-1.7	7,722	-0.02%
2019/04/26	7	26.87	0	0.00	27.00	7	7,663	0.09%
2019/04/24	5.3	26.87	5	27.40	26.85	0.3	7,630	0.00%
2019/04/23	4	26.93	1	27.00	27.35	3	7,597	0.04%
2019/04/22	3.3	27.08	1	27.30	27.10	2.3	7,548	0.03%
2019/04/19	6	27.14	0	0.00	27.55	6	7,499	0.08%
2019/04/18	1	27.25	0	0.00	26.70	1	7,487	0.01%
2019/04/17	5	27.45	0	0.00	27.40	5	7,426	0.07%
2019/04/16	6	27.60	8	27.59	27.60	-2	7,380	-0.03%
2019/04/15	2	27.55	1	27.55	27.75	1	7,365	0.01%
2019/04/12	1	27.85	8	27.70	27.45	-7	7,359	-0.10%
2019/04/11	3	28.58	6.8	28.49	28.30	-3.8	7,239	-0.05%
2019/04/10	2.6	28.83	1.8	29.03	29.20	0.8	7,017	0.01%
2019/04/09	10	28.60	26	28.70	29.05	-16	6,887	-0.23%
2019/04/08	4	28.35	36	28.00	27.90	-32	6,616	-0.48%
2019/04/03	0	0.00	24.8	27.49	27.20	-24.8	6,382	-0.39%
2019/04/02	0	0.00	3	26.82	26.70	-3	6,251	-0.05%
2019/04/01	1	26.35	2.2	26.59	26.90	-1.2	6,185	-0.02%
2019/03/29	41	26.30	0	0.00	26.20	41	6,052	0.68%
2019/03/28	1	26.10	0	0.00	26.10	1	6,048	0.02%
2019/03/27	1	26.30	0	0.00	26.45	1	6,038	0.02%
2019/03/26	4	26.71	48	26.90	26.60	-44	6,024	-0.73%
2019/03/25	3.2	26.88	1	27.15	26.95	2.2	5,894	0.04%
2019/03/22	16	27.02	45	27.12	26.95	-29	5,890	-0.49%
2019/03/21	51	27.09	33.8	27.11	26.95	17.2	5,757	0.30%
2019/03/20	12	25.86	41	26.30	26.45	-29	5,487	-0.53%
2019/03/19	12	25.05	11	25.12	25.20	1	5,169	0.02%
2019/03/18	0	0.00	0.7	24.50	24.50	-0.7	4,987	-0.01%
2019/03/15	10	24.40	1	24.25	24.30	9	4,960	0.18%
2019/03/14	10	23.97	0	0.00	23.90	10	4,976	0.20%
2019/03/13	4	24.31	2	24.35	24.10	2	4,987	0.04%
2019/03/12	9	24.55	10	24.50	24.20	-1	5,001	-0.02%
2019/03/11	10	24.45	1	24.50	24.55	9	4,931	0.18%
2019/03/08	75	24.82	1.4	24.78	24.60	73.6	5,016	1.47%
2019/03/07	5	26.34	16	26.38	26.70	-11	4,585	-0.24%
2019/03/06	3	25.85	0	0.00	25.90	3	4,513	0.07%
2019/03/05	35	26.42	54	26.35	25.95	-19	4,473	-0.42%
2019/03/04	0	0.00	12	25.98	26.15	-12	4,406	-0.27%
2019/02/26	0	0.00	2	25.60	25.50	-2	4,380	-0.05%
2019/02/25	0	0.00	127	25.60	25.65	-127	4,400	-2.89%	大賣/鉅額交易
2019/02/22	0	0.00	5	25.40	25.20	-5	4,471	-0.11%
2019/02/21	79	25.16	0	0.00	25.05	79	4,667	1.69%
2019/02/20	34	25.58	1	25.90	25.40	33	4,740	0.70%
2019/02/19	39	25.66	0	0.00	25.65	39	4,860	0.80%
2019/02/15	1	25.30	1.8	25.65	25.40	-0.8	4,952	-0.02%
2019/02/14	1	25.50	1	25.50	25.50	0	5,080	0.00%
2019/02/13	0	25.60	7	26.00	25.70	-7	5,207	-0.13%
2019/02/12	1	25.10	3	25.38	25.35	-2	5,280	-0.04%
2019/02/11	0.3	24.90	3	24.78	25.05	-2.7	5,421	-0.05%
2019/01/30	8	24.71	0	0.00	24.65	8	5,464	0.15%
2019/01/29	1	25.00	1	25.20	25.20	0	5,601	0.00%
2019/01/28	3	25.55	0	0.00	25.50	3	5,683	0.05%
2019/01/25	0	0.00	2	25.70	25.50	-2	5,897	-0.03%
2019/01/24	0	0.00	1	25.50	25.10	-1	6,015	-0.02%
2019/01/23	0	0.00	1	24.95	24.95	-1	6,037	-0.02%
2019/01/17	3	24.68	1	25.20	24.75	2	6,663	0.03%
2019/01/16	1	25.00	2	24.90	24.80	-1	6,763	-0.01%
2019/01/15	0	0.00	1	24.55	24.55	-1	6,861	-0.01%
2019/01/14	0.3	24.40	0	0.00	24.30	0.3	6,976	0.00%
2019/01/11	0	0.00	1	24.30	24.40	-1	7,153	-0.01%
2019/01/10	9	24.56	0	0.00	24.05	9	7,215	0.12%
2019/01/09	1	24.85	1.8	25.05	25.05	-0.8	7,208	-0.01%
2019/01/08	0	0.00	2	24.60	24.85	-2	7,352	-0.03%
2019/01/07	3	24.70	0	0.00	24.60	3	7,500	0.04%
2019/01/04	4	24.98	2	25.20	25.20	2	7,669	0.03%
2019/01/03	1	25.95	1	25.95	25.85	0	7,769	0.00%
2019/01/02	0	0.00	31	26.25	26.30	-31	7,808	-0.40%
2018/12/28	0	0.00	5	26.02	26.10	-5	7,853	-0.06%
2018/12/27	2	25.25	3	25.40	25.50	-1	7,899	-0.01%
2018/12/26	11	25.26	0.8	25.15	25.10	10.2	8,017	0.13%
2018/12/25	18	25.60	0	0.00	25.55	18	8,178	0.22%
2018/12/24	2	26.00	6.4	25.95	25.95	-4.4	8,384	-0.05%
2018/12/21	8	25.61	13	25.90	26.25	-5	8,660	-0.06%
2018/12/20	14	25.59	2	26.28	25.70	12	8,950	0.13%
2018/12/19	15	26.15	4	26.35	26.30	11	9,065	0.12%
2018/12/18	33	26.27	24	26.54	26.10	9	9,068	0.10%
2018/12/17	30	26.62	24	26.41	26.30	6	9,002	0.07%
2018/12/14	38	27.12	4.7	27.53	27.05	33.3	8,877	0.38%
2018/12/13	5	27.79	1.2	28.17	27.80	3.8	8,790	0.04%
2018/12/12	11	28.24	43.4	28.54	28.30	-32.4	8,790	-0.37%
2018/12/11	2	27.98	64	27.54	27.75	-62	8,667	-0.72%
2018/12/10	2	26.90	0	0.00	27.50	2	8,747	0.02%
2018/12/07	8	27.49	6	27.83	27.30	2	8,732	0.02%
2018/12/06	7	27.16	12	27.54	27.60	-5	8,638	-0.06%
2018/12/05	17.5	27.58	11	27.68	27.45	6.5	8,530	0.08%
2018/12/04	6	28.10	10.1	28.09	28.20	-4.1	8,440	-0.05%
2018/12/03	3.6	28.01	18	28.22	28.05	-14.4	8,336	-0.17%
2018/11/30	4	27.15	3	27.27	27.30	1	8,115	0.01%
2018/11/29	1	27.05	2	27.23	26.70	-1	8,013	-0.01%
2018/11/28	2	26.80	1	27.05	26.65	1	7,944	0.01%
2018/11/27	2	26.85	10	26.75	26.85	-8	7,892	-0.10%
2018/11/26	2	26.03	4	25.90	25.80	-2	7,782	-0.03%
2018/11/23	52	25.78	49	25.72	25.70	3	7,765	0.04%
2018/11/22	16	26.63	16	26.23	26.20	0	7,691	0.00%
2018/11/21	0	0.00	2.5	26.93	27.00	-2.5	7,645	-0.03%
2018/11/20	5	26.67	9	27.26	26.55	-4	7,541	-0.05%
2018/11/19	0	0.00	33	26.27	26.75	-33	7,343	-0.45%
2018/11/16	5	25.97	3.5	25.97	26.20	1.5	7,267	0.02%
2018/11/15	0	0.00	4	26.90	26.90	-4	7,149	-0.06%
2018/11/14	35	26.70	25.9	26.72	26.70	9.1	7,168	0.13%
2018/11/13	0	0.00	8	27.08	27.20	-8	7,135	-0.11%
2018/11/12	3	26.72	17	26.87	26.80	-14	7,010	-0.20%
2018/11/09	0	0.00	6	26.21	26.15	-6	6,859	-0.09%
2018/11/08	3	25.73	17	26.02	25.80	-14	6,755	-0.21%
2018/11/07	4	25.25	7	25.28	25.40	-3	6,632	-0.05%
2018/11/06	5.8	25.47	13	25.51	25.25	-7.2	6,595	-0.11%
2018/11/05	0.2	24.95	13	24.72	25.10	-12.8	6,425	-0.20%
2018/11/02	0	0.00	8.5	24.41	24.60	-8.5	6,305	-0.14%
2018/11/01	30.1	23.45	79.6	22.72	23.45	-49.6	6,071	-0.82%
2018/10/31	11.9	20.76	3	21.03	21.35	8.9	5,914	0.15%
2018/10/30	68.3	20.37	51	21.78	20.20	17.3	5,841	0.30%
2018/10/29	15	22.68	6	23.72	22.35	9	5,637	0.16%
2018/10/26	12	23.08	0	0.00	23.35	12	5,586	0.21%
2018/10/17	11	23.55	13	23.48	23.50	-2	5,384	-0.04%
2018/10/16	5	23.12	0	0.00	22.85	5	5,212	0.10%
2018/10/15	0	0.00	6	23.83	23.60	-6	5,116	-0.12%
2018/10/12	5	23.65	13	23.39	23.50	-8	5,047	-0.16%
2018/10/09	2	23.25	13	23.57	23.60	-11	4,725	-0.23%
2018/10/08	0	0.00	2	23.23	23.25	-2	4,622	-0.04%
2018/10/05	3	22.75	19	22.58	22.60	-16	4,572	-0.35%
2018/10/04	17	24.07	135	24.06	24.10	-118	4,445	-2.65%	大賣/鉅額交易
2018/10/03	2	24.10	11	24.12	24.25	-9	4,271	-0.21%
2018/10/02	35	23.82	34	24.18	23.65	1	4,050	0.02%
2018/10/01	15	23.70	3	23.80	23.80	12	3,895	0.31%
2018/09/28	5	23.41	10	23.62	23.65	-5	3,853	-0.13%
2018/09/27	0	0.00	1	23.10	23.50	-1	3,837	-0.03%
2018/09/26	13	23.51	10	23.93	23.45	3	3,783	0.08%
2018/09/25	8	23.59	61	23.75	23.90	-53	3,659	-1.45%
2018/09/21	1	23.30	17	23.24	23.40	-16	3,469	-0.46%
2018/09/20	0	0.00	17	23.00	22.85	-17	3,252	-0.52%
2018/09/19	8.1	22.91	15	22.91	22.85	-6.9	3,122	-0.22%
2018/09/18	36	22.70	37	22.76	22.60	-1	3,030	-0.03%
2018/09/17	0	0.00	98	21.21	21.90	-98	2,783	-3.52%
2018/09/13	38	20.05	40	20.13	20.05	-2	3,146	-0.06%
2018/09/12	6	20.05	0	0.00	20.00	6	3,180	0.19%
2018/09/11	10	20.33	1	20.30	20.40	9	3,205	0.28%
2018/09/10	20	20.15	15	20.95	20.15	5	3,271	0.15%
2018/09/07	4	21.00	3	21.00	20.85	1	3,315	0.03%
2018/09/06	16	21.72	30	21.80	21.60	-14	3,284	-0.43%
2018/09/04	5	21.03	11	21.11	21.05	-6	3,237	-0.19%
2018/09/03	17	20.97	5	20.94	20.90	12	3,288	0.36%
2018/08/31	11	21.02	0	0.00	21.05	11	3,319	0.33%
2018/08/29	10	21.17	0	0.00	21.15	10	3,491	0.29%
2018/08/28	10	21.20	14	21.21	21.15	-4	3,630	-0.11%
2018/08/27	3	21.15	5	21.25	21.15	-2	3,661	-0.05%
2018/08/23	20	21.10	0	0.00	21.15	20	3,747	0.53%
2018/08/22	5	21.20	1	21.25	21.20	4	3,816	0.10%
2018/08/21	41	21.05	0	0.00	21.05	41	3,919	1.05%
2018/08/20	5	20.98	1	21.00	20.95	4	3,938	0.10%
2018/08/17	6	21.42	2	21.35	21.00	4	4,022	0.10%
2018/08/16	18	21.21	0	0.00	21.25	18	4,048	0.44%
2018/08/15	14	21.41	0	0.00	21.40	14	4,052	0.35%
2018/08/14	2	21.88	0	0.00	21.85	2	4,217	0.05%
2018/08/13	16	22.02	2	21.60	21.75	14	4,299	0.33%
2018/08/10	15	22.68	30	22.65	22.60	-15	4,250	-0.35%
2018/08/09	5	23.00	30	23.03	23.00	-25	4,234	-0.59%
2018/08/08	2	23.30	15	23.30	23.25	-13	4,258	-0.31%
2018/08/07	0	0.00	11	23.23	23.25	-11	4,288	-0.26%
2018/08/06	1	23.20	51	23.14	23.00	-50	4,307	-1.16%
2018/08/03	2	22.65	0	0.00	22.70	2	4,332	0.05%
2018/08/02	15	22.35	19	22.20	22.15	-4	4,343	-0.09%
2018/07/30	5	22.30	8	22.30	22.30	-3	4,792	-0.06%
2018/07/27	5	22.40	0	0.00	22.40	5	4,818	0.10%
2018/07/26	5	22.30	15	22.40	22.30	-10	4,850	-0.21%
2018/07/25	0	0.00	20	22.40	22.30	-20	4,908	-0.41%
2018/07/24	5	22.25	32	22.23	22.30	-27	4,953	-0.55%
2018/07/23	1	22.05	4	22.15	22.10	-3	4,981	-0.06%
2018/07/20	11	22.53	5	22.90	22.45	6	5,025	0.12%
2018/07/19	0	0.00	17	22.74	22.75	-17	5,139	-0.33%
2018/07/18	10	22.40	13	22.53	22.40	-3	5,194	-0.06%
2018/07/17	10	22.40	21	22.51	22.40	-11	5,236	-0.21%
2018/07/16	6	22.38	0	0.00	22.40	6	5,306	0.11%
2018/07/13	15	22.36	3	22.55	22.35	12	5,420	0.22%
2018/07/12	50	22.37	51	22.56	22.35	-1	5,446	-0.02%
2018/07/11	15	21.77	0	0.00	21.80	15	5,444	0.28%
2018/07/10	30	21.70	2	21.75	21.75	28	5,486	0.51%
2018/07/09	5	21.40	0	0.00	21.65	5	5,525	0.09%
2018/07/06	41	21.09	1	21.10	21.30	40	5,541	0.72%
2018/07/05	3	21.72	12	21.70	21.30	-9	5,561	-0.16%
2018/07/04	11	22.27	0	0.00	22.15	11	5,542	0.20%
2018/07/03	17	22.80	0	0.00	22.55	17	5,535	0.31%
2018/07/02	45	23.22	35	23.19	23.10	10	5,542	0.18%
2018/06/29	35	23.05	0	0.00	23.05	35	5,572	0.63%
2018/06/28	5	23.06	1	23.10	23.05	4	5,562	0.07%
2018/06/27	12	23.70	0	0.00	23.30	12	5,630	0.21%
2018/06/26	11	23.54	0	0.00	23.55	11	5,699	0.19%
2018/06/25	17	24.02	14	23.96	23.55	3	5,702	0.05%
2018/06/22	0	0.00	26	23.52	24.80	-26	5,558	-0.47%
2018/06/21	5	23.00	23	22.33	23.00	-18	5,293	-0.34%
2018/06/20	17	22.31	0	0.00	22.15	17	5,330	0.32%
2018/06/19	3	22.55	9	22.70	22.85	-6	5,356	-0.11%
2018/06/15	25	23.21	1	22.50	23.20	24	5,359	0.45%
2018/06/14	2	22.63	7	22.74	22.60	-5	5,320	-0.09%
2018/06/12	15	23.31	11	23.36	23.00	4	5,734	0.07%
2018/06/11	1	22.85	16	23.04	22.95	-15	5,675	-0.26%
2018/06/08	0	0.00	4	22.84	22.85	-4	5,676	-0.07%
2018/06/07	3	23.05	10	22.87	22.75	-7	5,763	-0.12%
2018/06/06	6	22.48	15	22.52	22.65	-9	5,743	-0.16%
2018/06/05	13	22.36	2	22.33	22.20	11	5,765	0.19%
2018/06/04	11	21.95	11	21.95	21.95	0	5,680	0.00%
2018/06/01	3	21.85	0	0.00	21.80	3	5,661	0.05%
2018/05/31	3	21.92	0	0.00	22.00	3	5,661	0.05%
2018/05/30	0	0.00	1	21.95	22.00	-1	5,602	-0.02%
2018/05/29	10	22.10	5	22.20	22.20	5	5,563	0.09%
2018/05/28	0	0.00	22	21.61	21.75	-22	5,515	-0.40%
2018/05/25	9	21.78	16	21.81	21.70	-7	5,514	-0.13%
2018/05/24	0	0.00	4	21.50	21.70	-4	5,436	-0.07%
2018/05/23	3	21.40	1	21.60	21.35	2	5,424	0.04%
2018/05/22	22	21.86	3	22.13	21.60	19	5,416	0.35%
2018/05/21	4	21.34	16	21.73	21.95	-12	5,258	-0.23%
2018/05/18	2	20.65	0	0.00	20.75	2	5,210	0.04%
2018/05/17	6	20.88	0	0.00	20.75	6	5,240	0.11%
2018/05/16	5	21.04	4	21.20	21.00	1	5,247	0.02%
2018/05/15	3	21.30	2	21.15	21.10	1	5,266	0.02%
2018/05/14	10	21.80	0	0.00	21.40	10	5,442	0.18%
2018/05/11	12	21.96	11	21.81	21.75	1	5,436	0.02%
2018/05/10	11	22.11	18	22.32	22.30	-7	5,382	-0.13%
2018/05/09	15.1	22.20	12	22.15	22.25	3.1	5,354	0.06%
2018/05/08	22	21.58	14	21.49	22.05	8	5,160	0.16%
2018/05/07	0	0.00	2	21.00	20.70	-2	5,005	-0.04%
2018/05/04	1	21.00	0	0.00	21.00	1	5,025	0.02%
2018/05/02	2	21.15	1	21.00	20.95	1	5,090	0.02%
2018/04/30	7	20.64	0	0.00	20.65	7	5,084	0.14%
2018/04/27	4	20.34	2	20.35	20.35	2	5,081	0.04%
2018/04/26	1	20.30	1	20.20	20.30	0	5,077	0.00%
2018/04/25	3	19.93	13	20.00	20.55	-10	5,055	-0.20%
2018/04/24	7	21.11	2	21.05	20.95	5	4,979	0.10%
2018/04/23	1	22.20	4	22.06	22.05	-3	4,942	-0.06%
2018/04/20	3	22.05	10	22.01	22.05	-7	5,095	-0.14%
2018/04/19	2	22.30	1	22.25	22.30	1	5,031	0.02%
2018/04/18	1	22.65	0	0.00	22.60	1	4,983	0.02%
2018/04/17	12	22.77	0	0.00	22.70	12	4,968	0.24%
2018/04/16	4	22.93	0	0.00	22.85	4	5,011	0.08%
2018/04/13	1	23.15	0	0.00	23.10	1	4,987	0.02%
2018/04/12	41	23.30	0	0.00	23.40	41	4,968	0.83%
2018/04/11	4	23.61	0	0.00	23.50	4	5,006	0.08%
2018/04/10	8	23.46	1	23.50	23.35	7	5,091	0.14%
2018/04/09	1	23.60	0	0.00	23.55	1	5,137	0.02%
2018/04/03	12	23.85	1	23.65	23.85	11	5,145	0.21%
2018/04/02	66	23.86	68	23.97	23.85	-2	5,155	-0.04%
2018/03/31	5	24.11	0	0.00	24.05	5	5,160	0.10%
2018/03/30	16	23.85	25	23.59	23.85	-9	5,157	-0.17%
2018/03/29	16	23.10	4	23.25	23.05	12	5,105	0.24%
2018/03/28	13	23.30	15	23.40	23.30	-2	4,980	-0.04%
2018/03/27	1	23.60	0	0.00	23.50	1	4,916	0.02%
2018/03/26	9	23.48	2	23.50	23.40	7	4,863	0.14%
2018/03/23	20	23.56	5	23.70	23.70	15	4,814	0.31%
2018/03/22	11	24.55	2	24.48	24.35	9	4,761	0.19%
2018/03/21	10	24.86	0	0.00	24.65	10	4,805	0.21%
2018/03/20	14	24.81	5	24.95	24.85	9	5,135	0.18%
2018/03/19	34	25.18	3	25.35	25.05	31	5,212	0.59%
2018/03/16	2.3	25.96	3	25.80	25.70	-0.8	5,125	-0.01%
2018/03/15	26	25.86	1	25.95	25.80	25	4,877	0.51%
2018/03/14	0	0.00	1	26.05	26.10	-1	5,124	-0.02%
2018/03/13	19	26.53	5	26.64	26.20	14	5,199	0.27%
2018/03/12	8	26.36	28	26.28	26.50	-20	5,211	-0.38%
2018/03/09	24	26.03	49	26.13	26.05	-25	5,250	-0.48%
2018/03/08	2	25.70	18	25.65	25.55	-16	5,441	-0.29%
2018/03/07	2	25.15	2	25.30	25.15	0	5,552	0.00%
2018/03/06	0	0.00	1	25.25	25.20	-1	6,144	-0.02%
2018/03/05	2	25.23	1	25.60	25.20	1	6,189	0.02%
2018/03/01	0	0.00	1	25.55	25.55	-1	6,259	-0.02%
2018/02/27	1	25.05	3	25.27	25.20	-2	6,381	-0.03%
2018/02/26	12	24.98	0	0.00	25.10	12	6,422	0.19%
2018/02/23	1	25.11	3	25.05	25.10	-2	6,483	-0.03%
2018/02/22	0	0.00	2	24.65	24.75	-2	6,560	-0.03%
2018/02/21	0	0.00	3	24.23	24.35	-3	6,604	-0.05%
2018/02/12	2	23.73	4	23.98	23.50	-2	6,677	-0.03%
2018/02/09	31	23.28	5	22.96	23.80	26	6,734	0.39%
2018/02/08	1	24.55	4	24.60	24.30	-3	6,911	-0.04%
2018/02/07	11	24.55	6	24.48	24.50	5	7,146	0.07%
2018/02/06	48	23.78	40	23.98	23.75	8	7,212	0.11%
2018/02/05	5	26.00	0	0.00	26.15	5	7,178	0.07%
2018/02/02	13	26.54	0	0.00	26.60	13	7,402	0.18%
2018/02/01	3	26.68	0	0.00	26.60	3	7,511	0.04%
2018/01/31	35	26.70	0	0.00	26.65	35	7,576	0.46%
2018/01/30	1	27.15	5	26.90	26.90	-4	7,702	-0.05%
2018/01/29	11	26.89	0	0.00	26.75	11	7,807	0.14%
2018/01/26	1	26.85	0	0.00	26.55	1	8,327	0.01%
2018/01/25	3	26.95	11	27.05	26.85	-8	8,491	-0.09%
2018/01/24	0	0.00	3	26.85	26.90	-3	8,492	-0.04%
2018/01/23	4	26.80	0	0.00	26.85	4	8,528	0.05%
2018/01/22	2	26.78	0	0.00	26.75	2	8,664	0.02%
2018/01/19	4	27.10	11	26.95	26.90	-7	8,949	-0.08%
2018/01/18	3	27.07	0	0.00	27.00	3	9,298	0.03%
2018/01/17	23	27.08	4	27.01	27.05	19	9,505	0.20%
2018/01/16	27	27.01	49	27.07	27.30	-22	9,568	-0.23%
2018/01/15	1	26.35	0	0.00	26.35	1	9,558	0.01%
2018/01/12	1	26.30	0	0.00	26.25	1	9,622	0.01%
2018/01/11	2	26.18	0	0.00	26.10	2	9,681	0.02%
2018/01/10	14	26.16	1	26.30	26.05	13	9,769	0.13%
2018/01/09	10	26.75	0	0.00	26.75	10	9,912	0.10%
2018/01/08	0	0.00	10	26.90	26.85	-10	10,189	-0.10%
2018/01/05	3	26.93	5	26.90	26.90	-2	10,569	-0.02%
2018/01/04	20	27.16	4	27.15	27.05	16	10,909	0.15%
2018/01/03	1	26.65	30	26.85	26.65	-29	11,278	-0.26%
2018/01/02	7	26.41	2	26.35	26.40	5	12,507	0.04%