南茂 (8150)-凱基-市府券商分點個股進出

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
46.85
漲跌
▼0.60
漲幅
-1.26%
成交量
1,627張
產業
上市半導體類股
961人加入追蹤

立即追蹤
本地時間:14:30

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

南茂 (8150)籌碼相關－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/15	0	0.00	1	47.60	48.10	-1	4,881	-0.02%
2024/04/10	3	48.55	0	0.00	48.75	3	4,843	0.06%
2024/04/01	0	49.35	0	0.00	49.35	0	4,709	0.00%
2024/03/28	0	0.00	3	51.40	51.00	-3	4,426	-0.07%
2024/03/27	0	0.00	1	50.50	50.70	-1	4,216	-0.02%
2024/03/26	0	0.00	1.2	48.38	48.40	-1.2	4,105	-0.03%
2024/03/22	1	50.50	0	0.00	50.90	1	4,012	0.02%
2024/03/21	10	50.32	12	50.73	51.00	-2	3,964	-0.05%
2024/03/20	0.1	51.00	1	50.90	50.10	-0.9	3,935	-0.02%
2024/03/19	1	49.90	1	49.85	49.75	0	3,747	0.00%
2024/03/18	0	0.00	1	48.65	48.65	-1	3,715	-0.03%
2024/03/13	1	48.55	0	0.00	48.50	1	3,701	0.03%
2024/03/12	0	0.00	1	48.00	48.10	-1	3,660	-0.03%
2024/03/11	2	47.65	5	47.16	46.90	-3	3,618	-0.08%
2024/03/08	2	46.73	1	47.65	46.90	1	3,605	0.03%
2024/03/07	2	46.40	0	0.00	47.15	2	3,582	0.06%
2024/03/06	0	0.00	2	46.05	46.65	-2	3,501	-0.06%
2024/03/05	0	0.00	15	45.00	45.10	-15	3,439	-0.44%
2024/03/04	0	0.00	1	45.40	45.10	-1	3,411	-0.03%
2024/03/01	1	44.35	0	0.00	43.95	1	3,303	0.03%
2024/02/29	0	0.00	31	43.95	44.10	-31	3,258	-0.95%
2024/02/27	0	0.00	8	43.25	43.65	-8	3,193	-0.25%
2024/02/23	0	43.70	1	43.50	43.25	-1	3,197	-0.03%
2024/02/22	0	0.00	2	43.80	44.00	-2	3,140	-0.06%
2024/02/16	1	43.65	0	0.00	43.50	1	3,115	0.03%
2024/02/15	0	0.00	3	43.60	43.65	-3	3,104	-0.10%
2024/02/05	1	41.45	0	0.00	41.70	1	3,058	0.03%
2024/02/01	1	42.25	0	0.00	42.25	1	3,111	0.03%
2024/01/31	0	0.00	1	42.80	42.80	-1	3,169	-0.03%
2024/01/29	1	42.05	0	0.00	42.25	1	3,291	0.03%
2024/01/23	1	43.10	0	0.00	43.10	1	3,637	0.03%
2024/01/19	2	43.60	5	43.74	43.70	-3	3,632	-0.08%
2024/01/18	4	42.80	0	0.00	42.95	4	3,565	0.11%
2024/01/17	0	0.00	1	43.15	43.00	-1	3,746	-0.03%
2024/01/12	8	43.21	0	0.00	42.80	8	4,073	0.20%
2024/01/11	2	43.45	7	43.35	43.50	-5	3,950	-0.13%
2024/01/10	0	0.00	1	42.05	41.85	-1	3,866	-0.03%
2024/01/08	1	41.00	0	0.00	41.15	1	3,859	0.03%
2024/01/03	30	41.85	0	0.00	41.85	30	3,854	0.78%
2023/12/29	1	42.30	0	0.00	42.25	1	3,828	0.03%
2023/12/22	0	0.00	2	42.85	42.45	-2	3,743	-0.05%
2023/12/21	0	0.00	3	42.35	42.45	-3	3,729	-0.08%
2023/12/20	1	42.20	0.7	42.40	42.45	0.4	3,712	0.01%
2023/12/15	0	0.00	2	43.40	43.10	-2	3,550	-0.06%
2023/12/14	0	0.00	2	43.50	43.35	-2	3,466	-0.06%
2023/12/11	0	0.00	1	43.25	42.40	-1	3,319	-0.03%
2023/12/07	0	0.00	10	41.80	41.75	-10	3,220	-0.31%
2023/12/06	0	0.00	2	41.68	41.70	-2	3,211	-0.06%
2023/12/05	1	41.60	8	41.65	41.85	-7	3,206	-0.22%
2023/12/04	1	41.70	3	41.88	42.00	-2	3,208	-0.06%
2023/11/29	1	40.35	1	40.30	40.35	0	3,166	0.00%
2023/11/28	3	40.03	0	0.00	40.20	3	3,156	0.10%
2023/11/22	1	39.80	2	39.93	39.85	-1	3,338	-0.03%
2023/11/21	0	0.00	1	39.60	39.50	-1	3,305	-0.03%
2023/11/16	0	0.00	2	38.45	38.45	-2	3,273	-0.06%
2023/11/14	1	38.15	0	0.00	38.15	1	3,238	0.03%
2023/11/13	1	38.00	1	38.05	38.15	0	3,226	0.00%
2023/11/10	2	38.05	0	0.00	37.75	2	3,212	0.06%
2023/11/09	5	37.68	0	0.00	37.40	5	3,172	0.16%
2023/11/08	3	37.40	0	0.00	37.35	3	3,149	0.10%
2023/11/07	1	37.40	0	0.00	37.35	1	3,090	0.03%
2023/11/06	1	37.65	0	0.00	37.80	1	3,057	0.03%
2023/11/03	2	39.05	0.2	39.00	37.95	1.9	2,995	0.06%
2023/11/02	0	0.00	1	42.15	42.05	-1	2,742	-0.04%
2023/10/31	0.1	41.00	0.2	40.85	40.95	-0.1	2,819	0.00%
2023/10/30	1	40.60	0	0.00	40.65	1	2,800	0.04%
2023/10/27	0	0.00	1	40.85	40.90	-1	2,781	-0.04%
2023/10/26	0	0.00	1	41.55	41.45	-1	2,757	-0.04%
2023/10/25	3	42.62	3	42.83	42.00	0	2,710	0.00%
2023/10/24	13	41.94	4	41.78	42.15	9	2,516	0.36%
2023/10/23	3	41.45	3	41.07	41.40	0	2,312	0.00%
2023/10/20	0	0.00	1	39.85	39.85	-1	2,121	-0.05%
2023/10/17	2	39.45	0	0.00	39.00	2	2,098	0.10%
2023/10/13	0	0.00	1	38.95	39.05	-1	2,128	-0.05%
2023/10/12	1	38.25	0	0.00	38.50	1	2,120	0.05%
2023/10/11	1	38.20	0	0.00	38.20	1	2,129	0.05%
2023/10/05	1	37.75	0	0.00	37.90	1	2,140	0.05%
2023/09/26	1	37.90	0	0.00	37.55	1	2,294	0.04%
2023/09/21	0	0.00	4	38.63	38.30	-4	2,483	-0.16%
2023/09/18	0	0.00	1	39.75	39.60	-1	2,632	-0.04%
2023/09/06	1	40.05	0	0.00	40.00	1	2,775	0.04%
2023/08/08	2	37.45	0	0.00	37.05	2	2,735	0.07%
2023/08/07	1	36.85	1	37.35	37.35	0	2,714	0.00%
2023/08/02	0	0.00	2	35.70	35.70	-2	2,606	-0.08%
2023/07/21	0	0.00	5	35.40	36.00	-5	2,661	-0.19%
2023/07/20	1	35.70	1	35.85	35.70	0	2,652	0.00%
2023/07/19	0	0.00	1	36.10	36.20	-1	2,626	-0.04%
2023/07/18	1	36.40	0	0.00	36.00	1	2,620	0.04%
2023/07/17	1	35.80	0	0.00	35.75	1	2,592	0.04%
2023/07/11	0	0.00	1	35.15	35.10	-1	2,604	-0.04%
2023/07/07	1	35.30	0	0.00	35.25	1	2,650	0.04%
2023/07/03	1.1	35.89	0	0.00	35.60	1.1	2,706	0.04%
2023/06/30	8	36.49	0	0.00	36.50	8	2,701	0.30%
2023/06/29	6.1	36.79	0	0.00	36.35	6.1	2,720	0.22%
2023/06/28	0	0.00	1	39.30	38.95	-1	2,620	-0.04%
2023/06/26	0	39.70	1	39.75	39.70	-1	2,484	-0.04%
2023/06/08	0	0.00	6	40.69	40.70	-6	2,223	-0.27%
2023/06/06	2	40.60	0	0.00	40.60	2	2,214	0.09%
2023/06/02	0	0.00	0.3	40.20	40.15	-0.3	2,252	-0.01%
2023/06/01	0	0.00	0	39.55	40.00	0	2,247	0.00%
2023/05/31	0	0.00	1	39.65	39.50	-1	2,257	-0.04%
2023/05/30	0	0.00	1	39.00	39.05	-1	2,248	-0.04%
2023/05/29	10	39.92	0	0.00	39.55	10	2,282	0.44%
2023/05/26	1	39.45	2	39.25	39.50	-1	2,283	-0.04%
2023/05/24	0	0.00	5	38.55	38.35	-5	2,278	-0.22%
2023/05/12	2	37.75	0	0.00	37.75	2	2,346	0.09%
2023/05/09	0	0.00	1	38.20	38.20	-1	2,375	-0.04%
2023/05/05	0	0.00	2	38.15	38.10	-2	2,412	-0.08%
2023/04/18	3	38.85	5	38.96	38.90	-2	2,532	-0.08%
2023/04/13	2	38.80	3	38.82	38.70	-1	2,528	-0.04%
2023/04/11	1	38.50	2	39.00	39.05	-1	2,474	-0.04%
2023/04/10	5	38.21	1	38.40	38.45	4	2,440	0.16%
2023/04/06	5	38.50	0	0.00	39.10	5	2,365	0.21%
2023/03/31	5	38.55	1.5	38.50	38.35	3.5	2,317	0.15%
2023/03/27	1.5	36.90	0	0.00	36.90	1.5	2,253	0.07%
2023/03/17	1	35.70	0	0.00	35.95	1	2,258	0.04%
2023/03/16	0	0.00	1	36.00	35.70	-1	2,233	-0.04%
2023/03/15	0	36.70	0	0.00	36.30	0	2,230	0.00%
2023/03/10	0	0.00	1	37.25	37.30	-1	2,264	-0.04%
2023/03/07	1	37.30	0	0.00	37.70	1	2,256	0.04%
2023/02/24	0	36.65	0	0.00	36.40	0	2,134	0.00%
2023/02/21	0.2	36.20	0	0.00	36.55	0.2	2,049	0.01%
2023/02/20	0	0.00	0	35.80	35.80	0	2,097	0.00%
2023/02/14	0	0.00	1	35.40	35.60	-1	2,218	-0.05%
2023/02/13	0	0.00	1	35.40	35.30	-1	2,267	-0.04%
2023/02/10	0.1	35.85	1	35.80	35.90	-0.9	2,307	-0.04%
2023/02/09	1	36.00	1	35.80	35.80	0	2,317	0.00%
2023/02/08	1	35.85	5	35.90	35.85	-4	2,344	-0.17%
2023/02/06	2	35.65	0	0.00	35.50	2	2,331	0.09%
2023/02/03	0.1	35.85	0	0.00	36.20	0.1	2,314	0.00%
2023/02/02	4	35.75	0	0.00	35.80	4	2,255	0.18%
2023/02/01	1	34.65	2	34.50	34.65	-1	2,211	-0.05%
2023/01/30	0	33.90	0	0.00	34.05	0	2,153	0.00%
2023/01/17	0	0.00	5	33.60	33.65	-5	2,158	-0.23%
2023/01/16	1	33.70	0	0.00	33.65	1	2,219	0.05%
2023/01/13	2	33.08	0	0.00	32.95	2	2,245	0.09%
2023/01/12	2	33.20	0	0.00	33.10	2	2,357	0.08%
2023/01/10	3	33.85	0	0.00	33.80	3	2,593	0.12%
2023/01/06	5	33.25	0	0.00	33.35	5	2,612	0.19%
2022/12/16	0	0.00	3	32.95	33.05	-3	2,833	-0.11%
2022/12/15	5	33.25	5	33.15	33.20	0	2,832	0.00%
2022/12/14	0	0.00	1	33.35	33.40	-1	2,852	-0.04%
2022/12/08	0	0.00	1	33.20	33.10	-1	2,922	-0.03%
2022/12/07	0	0.00	4	33.33	33.30	-4	2,935	-0.14%
2022/12/06	1	33.85	0	0.00	33.70	1	2,928	0.03%
2022/11/29	1	32.85	0	0.00	33.30	1	2,910	0.03%
2022/11/28	0	0.00	3	33.30	33.15	-3	2,943	-0.10%
2022/11/25	0	0.00	3	33.50	33.50	-3	2,954	-0.10%
2022/11/24	0	0.00	6	33.64	33.65	-6	2,977	-0.20%
2022/11/23	2	33.00	0	0.00	32.95	2	2,944	0.07%
2022/11/22	1	32.80	1	32.90	32.95	0	2,952	0.00%
2022/11/21	1	33.20	2	33.30	33.20	-1	2,961	-0.03%
2022/11/18	2	33.95	6	33.86	33.80	-4	2,928	-0.14%
2022/11/17	0	0.00	2	33.65	33.95	-2	2,898	-0.07%
2022/11/16	0	0.00	1	33.50	33.60	-1	2,875	-0.03%
2022/11/15	5	33.00	9	32.95	33.15	-4	2,814	-0.14%
2022/11/11	0	32.50	1	33.00	32.50	-1	2,784	-0.04%
2022/11/10	7	31.99	1	32.00	32.20	6	2,760	0.22%
2022/11/09	11	32.33	0	0.00	32.30	11	2,752	0.40%
2022/11/08	1	32.05	0	0.00	32.00	1	2,728	0.04%
2022/11/04	2	31.50	0	0.00	31.60	2	2,715	0.07%
2022/11/03	0	0.00	1	32.00	32.25	-1	2,679	-0.04%
2022/11/02	2	32.10	0	0.00	31.95	2	2,687	0.07%
2022/10/31	1	32.05	1	32.10	31.75	0	2,776	0.00%
2022/10/27	2	31.05	0	0.00	31.70	2	2,773	0.07%
2022/10/24	3	32.45	0	0.00	31.25	3	2,808	0.11%
2022/10/21	0	0.00	1	32.05	31.85	-1	2,761	-0.04%
2022/10/20	0	0.00	2	31.93	32.20	-2	2,735	-0.07%
2022/10/19	5	32.49	5	32.38	32.30	0	2,646	0.00%
2022/10/18	4	30.71	1	30.75	31.00	3	2,465	0.12%
2022/10/17	2	28.85	0	0.00	30.00	2	2,476	0.08%
2022/10/11	1	29.85	0	0.00	29.50	1	2,598	0.04%
2022/10/06	1	30.85	0	0.00	31.00	1	2,689	0.04%
2022/10/05	4.1	31.07	0	0.00	30.95	4.1	2,703	0.15%
2022/10/04	0	0.00	1	30.40	30.60	-1	2,718	-0.04%
2022/09/30	1	29.15	0	0.00	30.00	1	2,829	0.04%
2022/09/28	0	29.50	0	0.00	29.25	0	2,924	0.00%
2022/09/26	1	30.30	9	30.38	29.85	-8	3,054	-0.26%
2022/09/19	0	0.00	6	32.77	32.70	-6	3,500	-0.17%
2022/09/15	2	33.40	0	0.00	33.25	2	3,556	0.06%
2022/09/13	0	0.00	1	34.05	33.80	-1	3,611	-0.03%
2022/09/06	2	33.73	12	33.64	33.40	-10	3,690	-0.27%
2022/09/05	0	0.00	2	34.35	34.20	-2	3,677	-0.05%
2022/09/02	2	34.55	2	34.55	34.50	0	3,692	0.00%
2022/09/01	3	35.47	0	0.00	35.10	3	3,657	0.08%
2022/08/31	6	35.70	0	0.00	35.75	6	3,671	0.16%
2022/08/29	4	35.98	1	36.00	36.00	3	3,680	0.08%
2022/08/26	0	0.00	2	36.70	36.80	-2	3,705	-0.05%
2022/08/25	0	0.00	6	36.45	36.40	-6	3,712	-0.16%
2022/08/24	9	36.26	0	0.00	36.10	9	3,763	0.24%
2022/08/22	0	0.00	1	36.85	36.85	-1	3,793	-0.03%
2022/08/19	0	37.10	2	36.83	37.15	-2	3,802	-0.05%
2022/08/18	1	36.10	0	0.00	36.40	1	3,773	0.03%
2022/08/15	5	36.58	0	0.00	36.70	5	3,765	0.13%
2022/08/12	0	0.00	1	35.95	36.30	-1	3,747	-0.03%
2022/08/11	0	0.00	2	35.70	35.70	-2	3,764	-0.05%
2022/08/08	0	0.00	1	35.65	35.60	-1	3,783	-0.03%
2022/08/05	2	34.95	0	0.00	34.90	2	3,757	0.05%
2022/08/02	1	34.15	5	34.10	34.15	-4	3,742	-0.11%
2022/08/01	5	35.18	0	0.00	35.20	5	3,763	0.13%
2022/07/28	1	35.70	0	0.00	35.30	1	3,763	0.03%
2022/07/25	1	35.55	0	0.00	35.80	1	3,829	0.03%
2022/07/22	2	36.20	0	0.00	35.95	2	3,843	0.05%
2022/07/21	0	0.00	1	36.00	36.30	-1	3,839	-0.03%
2022/07/20	0	0.00	0.5	35.70	35.40	-0.5	3,835	-0.01%
2022/07/12	1	32.50	5	32.85	32.25	-4	3,819	-0.10%
2022/07/11	0	0.00	4	33.85	33.90	-4	3,800	-0.11%
2022/07/08	1	35.35	0	0.00	35.45	1	3,775	0.03%
2022/07/07	0.1	34.10	0	0.00	34.15	0.1	3,746	0.00%
2022/07/04	1.5	34.24	0	0.00	33.60	1.5	3,727	0.04%
2022/06/30	2	36.83	0	0.00	36.95	2	3,623	0.06%
2022/06/29	1	39.95	0	0.00	39.10	1	3,526	0.03%
2022/06/28	4	44.99	2	44.85	44.80	2	3,423	0.06%
2022/06/23	1	46.09	0	0.00	45.75	1	3,261	0.03%
2022/06/20	4	47.95	0	0.00	47.10	4	3,226	0.13%
2022/06/17	0	0.00	5	48.05	48.50	-5	3,218	-0.16%
2022/06/14	0	0.00	1	49.10	49.40	-1	3,365	-0.03%
2022/06/13	0	0.00	10	49.85	49.60	-10	3,460	-0.29%
2022/06/08	1	50.30	3	50.40	50.50	-2	3,600	-0.06%
2022/06/07	1	50.30	0	0.00	50.30	1	3,685	0.03%
2022/06/02	1	49.75	3	49.72	49.75	-2	3,840	-0.05%
2022/05/31	2	48.90	0	0.00	48.55	2	4,144	0.05%
2022/05/25	0	0.00	1	48.00	48.00	-1	6,331	-0.02%
2022/05/24	0	0.00	1	48.35	47.55	-1	6,400	-0.02%
2022/05/20	0	0.00	2	48.15	48.35	-2	6,532	-0.03%
2022/05/19	0	0.00	7	47.54	48.35	-7	6,686	-0.10%
2022/05/16	1	46.50	0	0.00	46.50	1	6,863	0.01%
2022/05/13	4.3	45.84	0	0.00	45.95	4.3	6,866	0.06%
2022/05/12	1	45.50	0	0.00	45.35	1	6,896	0.01%
2022/05/11	1	46.15	0	0.00	45.85	1	6,903	0.01%
2022/05/10	3	46.10	1	46.30	46.40	2	6,916	0.03%
2022/05/09	2	47.20	0	0.00	46.35	2	6,936	0.03%
2022/05/06	1.1	47.52	9	47.60	48.10	-7.9	6,993	-0.11%
2022/05/03	0	0.00	2	47.20	47.25	-2	7,167	-0.03%
2022/04/29	5	47.03	6	47.65	46.70	-1	7,237	-0.01%
2022/04/28	8	47.04	0	0.00	46.60	8	7,311	0.11%
2022/04/25	1	47.35	0	0.00	46.95	1	7,652	0.01%
2022/04/22	0	0.00	2	48.50	48.60	-2	7,729	-0.03%
2022/04/21	2	49.08	0	0.00	48.50	2	8,139	0.02%
2022/04/20	6	48.67	0	0.00	48.35	6	8,983	0.07%
2022/04/19	0	0.00	1	48.75	48.90	-1	9,250	-0.01%
2022/04/15	2	47.85	4	47.96	47.85	-2	9,303	-0.02%
2022/04/12	1	47.70	3	48.40	48.00	-2	9,395	-0.02%
2022/04/11	2	49.10	3	49.10	48.85	-1	9,381	-0.01%
2022/04/08	3	49.77	0	0.00	50.10	3	9,381	0.03%
2022/04/07	2	50.30	3	50.05	49.80	-1	9,391	-0.01%
2022/04/06	0	50.80	2	50.70	50.70	-2	9,365	-0.02%
2022/03/30	0	0.00	1	51.60	51.70	-1	9,584	-0.01%
2022/03/29	0	0.00	0.3	51.80	51.70	-0.3	9,654	0.00%
2022/03/25	0	0.00	1	51.60	51.70	-1	9,890	-0.01%
2022/03/24	0	0.00	3	51.80	51.90	-3	9,896	-0.03%
2022/03/23	0	52.20	56	52.10	52.20	-56	9,951	-0.56%
2022/03/22	0	0.00	1	52.00	52.10	-1	10,013	-0.01%
2022/03/21	3	52.53	2.3	52.63	52.10	0.7	10,032	0.01%
2022/03/18	0	0.00	1	51.80	51.70	-1	10,045	-0.01%
2022/03/17	0	0.00	2	51.35	51.40	-2	9,960	-0.02%
2022/03/16	15	50.43	0	0.00	50.30	15	9,904	0.15%
2022/03/15	8	50.85	0	0.00	50.80	8	9,856	0.08%
2022/03/14	2	51.85	3	51.87	51.80	-1	9,852	-0.01%
2022/03/11	2	51.40	2	51.10	51.50	0	9,861	0.00%
2022/03/10	2	51.90	0	0.00	51.30	2	9,886	0.02%
2022/03/09	2.2	50.49	0	0.00	51.10	2.2	9,853	0.02%
2022/03/08	9	50.36	4	50.00	50.20	5	9,866	0.05%
2022/03/07	35	50.16	3	50.30	50.30	32	9,792	0.33%
2022/03/04	18	51.68	33	51.58	51.60	-15	9,667	-0.16%
2022/03/03	26	52.40	4	52.05	51.80	22	9,586	0.23%
2022/03/02	4	51.40	5.2	51.31	51.40	-1.2	9,508	-0.01%
2022/03/01	13	52.03	5	51.70	51.20	8	9,347	0.09%
2022/02/25	6	51.40	20	51.43	52.00	-14	8,431	-0.17%
2022/02/24	2	47.30	6	48.13	47.35	-4	7,667	-0.05%
2022/02/23	4	48.60	0	0.00	48.50	4	7,671	0.05%
2022/02/22	1	48.25	1	48.45	48.15	0	7,780	0.00%
2022/02/21	9	49.09	0	0.00	49.15	9	7,954	0.11%
2022/02/17	3.3	48.40	2	48.50	48.25	1.3	8,172	0.02%
2022/02/16	0	0.00	2	47.08	46.95	-2	8,150	-0.02%
2022/02/14	1	46.05	0	0.00	46.50	1	8,258	0.01%
2022/02/11	0	0.00	4	47.38	47.40	-4	8,348	-0.05%
2022/02/09	0	0.00	2	46.63	47.10	-2	8,604	-0.02%
2022/02/08	9	46.05	0	0.00	46.35	9	8,631	0.10%
2022/02/07	1	45.95	0	0.00	45.80	1	8,580	0.01%
2022/01/26	2	46.23	0	0.00	46.00	2	8,515	0.02%
2022/01/25	2	45.95	0	0.00	45.75	2	8,508	0.02%
2022/01/21	1	47.90	1	48.05	47.60	0	8,450	0.00%
2022/01/20	4	48.44	19	48.11	48.45	-15	8,401	-0.18%
2022/01/19	1	47.80	0	0.00	47.80	1	8,344	0.01%
2022/01/18	1	49.95	5	50.04	48.80	-4	8,256	-0.05%
2022/01/17	7	49.51	4	49.60	49.50	3	8,058	0.04%
2022/01/14	10	49.78	10	50.54	49.15	0	7,963	0.00%
2022/01/13	21	51.59	48.1	51.91	51.30	-27.1	7,572	-0.36%
2022/01/12	0.2	48.60	0	0.00	49.70	0.2	6,735	0.00%
2022/01/10	0	0.00	3	47.45	47.40	-3	6,531	-0.05%
2022/01/07	0	0.00	2	47.85	47.10	-2	6,572	-0.03%
2022/01/06	0	0.00	2	48.30	48.30	-2	6,564	-0.03%
2022/01/04	0	0.00	40	48.08	48.05	-40	6,610	-0.61%
2022/01/03	0.5	48.35	1	48.85	47.95	-0.5	6,616	-0.01%
2021/12/30	0	0.00	1	48.70	48.60	-1	6,584	-0.02%
2021/12/29	0	0.00	5	48.24	48.60	-5	6,595	-0.08%
2021/12/28	0	0.00	2	49.08	48.50	-2	6,615	-0.03%
2021/12/27	7	49.06	11	49.02	49.10	-4	6,588	-0.06%
2021/12/24	1	48.40	6	48.28	48.30	-5	6,555	-0.08%
2021/12/22	13	47.79	3	47.95	48.10	10	6,690	0.15%
2021/12/21	0	0.00	36	47.18	47.50	-36	6,587	-0.55%
2021/12/20	0	0.00	15	46.56	46.50	-15	6,497	-0.23%
2021/12/17	2	46.40	1	46.70	46.20	1	6,547	0.02%
2021/12/16	0	0.00	11	46.58	46.65	-11	6,626	-0.17%
2021/12/15	6	45.26	0	0.00	45.30	6	6,646	0.09%
2021/12/14	13	45.68	0	0.00	45.05	13	6,732	0.19%
2021/12/13	3	46.85	0	0.00	46.45	3	6,835	0.04%
2021/12/10	7	46.29	0	0.00	46.40	7	6,850	0.10%
2021/12/09	4	46.70	0	0.00	46.30	4	6,874	0.06%
2021/12/08	0	0.00	200	46.90	46.90	-200	6,888	-2.90%	大賣/鉅額交易
2021/12/07	0	0.00	6	47.06	46.80	-6	6,964	-0.09%
2021/12/06	0	0.00	19	46.84	47.25	-19	7,034	-0.27%
2021/12/03	0	0.00	4	46.54	46.55	-4	7,241	-0.06%
2021/12/02	200	45.70	0	0.00	45.70	200	7,455	2.68%	大買/鉅額交易
2021/11/30	0	0.00	4	45.54	46.15	-4	8,094	-0.05%
2021/11/29	6	44.15	1	44.90	44.65	5	8,271	0.06%
2021/11/26	7	45.58	0	0.00	45.20	7	8,644	0.08%
2021/11/24	1	46.50	0	0.00	46.55	1	8,842	0.01%
2021/11/23	11	46.73	0	0.00	46.25	11	9,368	0.12%
2021/11/22	12	47.05	5	47.44	47.45	7	9,438	0.07%
2021/11/19	11	47.43	0	0.00	47.30	11	9,517	0.12%
2021/11/18	50	48.44	33	48.99	48.40	17	9,498	0.18%
2021/11/17	28	47.45	5.2	48.11	48.35	22.9	9,347	0.24%
2021/11/16	11	46.66	0	0.00	46.30	11	9,213	0.12%
2021/11/15	29	46.92	11	47.10	47.15	18	9,247	0.19%
2021/11/12	1	45.70	1	46.10	45.75	0	9,353	0.00%
2021/11/10	0	0.00	18	45.72	45.80	-18	9,771	-0.18%
2021/11/09	59	47.48	0	0.00	46.55	59	10,257	0.58%
2021/11/08	0	0.00	2	46.90	46.90	-2	11,219	-0.02%
2021/11/05	2	46.70	0	0.00	46.70	2	12,495	0.02%
2021/11/02	0	0.00	30	46.15	45.65	-30	13,311	-0.23%
2021/10/29	2	46.40	0	0.00	46.15	2	14,127	0.01%
2021/10/28	0	0.00	3.3	46.63	47.10	-3.3	14,375	-0.02%
2021/10/27	4	45.35	0	0.00	46.15	4	14,447	0.03%
2021/10/26	5	46.00	74	46.01	45.65	-69	14,582	-0.47%
2021/10/25	73	45.35	3	44.82	45.50	70	14,576	0.48%
2021/10/22	4	45.05	2	45.75	45.20	2	14,631	0.01%
2021/10/21	8	46.10	4	45.43	44.90	4	14,726	0.03%
2021/10/20	1	45.35	0	0.00	45.45	1	14,803	0.01%
2021/10/19	1.2	46.01	1	45.65	45.85	0.2	14,875	0.00%
2021/10/15	0	0.00	1	44.80	45.10	-1	15,039	-0.01%
2021/10/14	0	0.00	6	42.94	43.70	-6	15,270	-0.04%
2021/10/13	3	42.80	0	0.00	42.90	3	15,398	0.02%
2021/10/12	2	44.35	1	44.30	44.30	1	15,531	0.01%
2021/10/06	1	45.65	0	0.00	44.95	1	16,352	0.01%
2021/10/05	0.2	45.83	0	0.00	46.45	0.2	16,496	0.00%
2021/10/04	1	46.50	0	0.00	44.90	1	16,513	0.01%
2021/10/01	16.1	47.21	15	46.09	46.10	1.1	16,612	0.01%
2021/09/30	12	48.03	10	47.96	47.70	2	16,782	0.01%
2021/09/29	13.4	48.73	14.3	47.91	47.55	-1	16,754	-0.01%
2021/09/27	10	51.80	0	0.00	51.60	10	16,736	0.06%
2021/09/23	5	52.38	0	0.00	51.80	5	16,730	0.03%
2021/09/22	0	0.00	15	50.95	52.50	-15	16,601	-0.09%
2021/09/17	0	0.00	2	53.40	53.30	-2	16,502	-0.01%
2021/09/16	18	54.03	0	0.00	53.20	18	16,407	0.11%
2021/09/14	1	55.10	1	55.40	55.20	0	16,241	0.00%
2021/09/13	4.3	55.99	2	55.90	55.60	2.3	16,251	0.01%
2021/09/10	21	55.38	20.2	56.34	57.00	0.8	16,254	0.01%
2021/09/09	16	54.72	2	55.00	54.90	14	16,218	0.09%
2021/09/08	4.1	54.31	1	53.60	53.60	3.1	16,168	0.02%
2021/09/07	2	57.70	6	57.65	56.90	-4	16,026	-0.02%
2021/09/06	21.2	59.42	6	58.77	59.00	15.2	15,808	0.10%
2021/09/03	12	60.07	12.2	59.56	60.90	-0.2	15,565	0.00%
2021/09/02	6	58.90	14	57.69	57.10	-8	15,242	-0.05%
2021/09/01	16.1	60.04	30	59.72	59.80	-13.9	15,195	-0.09%
2021/08/31	20	58.18	0	0.00	58.80	20	15,020	0.13%
2021/08/30	1	57.70	6	58.65	58.10	-5	14,967	-0.03%
2021/08/27	26.2	57.73	39	57.21	56.60	-12.9	14,812	-0.09%
2021/08/26	17.2	55.85	22.2	56.49	56.50	-5	14,355	-0.04%
2021/08/25	4	56.18	1.2	56.27	55.30	2.8	14,292	0.02%
2021/08/24	7	55.44	0	0.00	55.30	7	14,183	0.05%
2021/08/23	6	55.10	0	0.00	55.60	6	14,114	0.04%
2021/08/20	2	54.10	3	53.87	53.50	-1	14,033	-0.01%
2021/08/19	1	54.80	2	54.45	54.00	-1	13,916	-0.01%
2021/08/18	22	51.65	3	53.47	55.20	19	13,872	0.14%
2021/08/17	11.2	52.58	33	52.26	51.50	-21.9	13,745	-0.16%
2021/08/16	7.1	54.65	12	54.20	53.90	-4.9	13,497	-0.04%
2021/08/13	14	57.26	12	57.11	56.40	2	13,206	0.02%
2021/08/12	21	56.30	23.1	56.66	57.30	-2.1	12,622	-0.02%
2021/08/11	29	55.69	36.3	55.37	54.00	-7.3	11,454	-0.06%
2021/08/10	83	54.13	96	52.89	54.00	-13	10,213	-0.13%
2021/08/09	1	54.90	49	54.53	54.20	-48	10,159	-0.47%
2021/08/06	34	56.85	10	56.78	56.20	24	10,026	0.24%
2021/08/05	94	58.37	36	59.14	59.20	58	9,673	0.60%
2021/08/04	29	56.34	30.1	56.62	56.80	-1.1	9,365	-0.01%
2021/08/03	14.1	56.13	21	55.40	56.20	-6.9	9,201	-0.07%
2021/07/30	0.2	53.00	4	53.00	53.30	-3.8	8,827	-0.04%
2021/07/28	1	50.60	16.8	49.61	50.80	-15.8	8,793	-0.18%
2021/07/27	2	52.00	0	0.00	51.50	2	8,871	0.02%
2021/07/26	1.1	52.07	6	52.32	52.80	-4.9	8,887	-0.06%
2021/07/23	1	51.30	0	0.00	50.70	1	9,021	0.01%
2021/07/22	1	51.30	4	51.88	51.50	-3	9,177	-0.03%
2021/07/21	1	51.30	1	52.00	51.60	0	9,119	0.00%
2021/07/20	12	51.27	25	51.28	50.50	-13	9,067	-0.14%
2021/07/19	3	53.50	2.1	53.71	53.30	0.9	8,878	0.01%
2021/07/16	17	54.53	2	54.10	55.20	15	9,090	0.17%
2021/07/15	10.1	53.96	2	53.60	54.30	8.1	9,320	0.09%
2021/07/14	5.1	51.52	57	51.46	52.60	-51.9	9,389	-0.55%
2021/07/13	89	53.21	22.2	53.92	51.60	66.9	9,269	0.72%
2021/07/12	6	50.47	7	50.61	51.00	-1	9,017	-0.01%
2021/07/09	4	49.43	2	49.80	49.75	2	8,937	0.02%
2021/07/08	15	50.13	0	0.00	50.10	15	9,061	0.17%
2021/07/07	20	50.96	10.3	50.56	51.20	9.8	9,058	0.11%
2021/07/06	1	49.00	0	0.00	48.80	1	8,977	0.01%
2021/07/05	32	48.73	7	49.19	49.25	25	9,205	0.27%
2021/07/02	0	0.00	7	47.45	47.55	-7	9,422	-0.07%
2021/07/01	0	0.00	24	48.18	48.20	-24	9,486	-0.25%
2021/06/30	5	47.29	0	0.00	47.60	5	9,534	0.05%
2021/06/29	0	0.00	7	47.05	47.10	-7	9,631	-0.07%
2021/06/28	1	47.95	0	0.00	47.80	1	9,965	0.01%
2021/06/25	2	48.00	0	0.00	47.55	2	10,123	0.02%
2021/06/23	0	0.00	3	47.60	47.80	-3	10,547	-0.03%
2021/06/22	3	47.40	2	47.10	47.10	1	10,673	0.01%
2021/06/21	3	47.48	0	0.00	47.15	3	10,830	0.03%
2021/06/18	7	48.85	1	49.20	48.25	6	11,158	0.05%
2021/06/17	1	48.65	3	49.43	49.65	-2	11,326	-0.02%
2021/06/16	6	49.15	43	48.95	48.65	-37	11,718	-0.32%
2021/06/15	0	0.00	3	48.83	48.50	-3	12,590	-0.02%
2021/06/10	22	48.12	18	47.88	48.10	4	13,816	0.03%
2021/06/09	7	48.52	0	0.00	47.85	7	14,069	0.05%
2021/06/08	5	48.00	35	48.20	49.00	-30	14,010	-0.21%
2021/06/07	2	45.73	31	46.01	46.15	-29	13,821	-0.21%
2021/06/04	4	45.46	1	45.35	45.20	3	13,751	0.02%
2021/06/03	12	46.47	0	0.00	46.45	12	13,755	0.09%
2021/06/02	0	0.00	6.2	46.63	47.05	-6.2	13,713	-0.04%
2021/06/01	2	46.00	1	46.15	45.70	1	13,645	0.01%
2021/05/31	1	44.95	11	45.56	45.55	-10	13,783	-0.07%
2021/05/28	8	45.00	2	44.98	44.95	6	13,867	0.04%
2021/05/27	2	43.90	4	44.20	44.35	-2	13,998	-0.01%
2021/05/26	30	44.35	44	44.14	44.25	-14	14,215	-0.10%
2021/05/25	4	44.48	8	44.40	44.95	-4	14,463	-0.03%
2021/05/24	1	41.80	2.7	42.54	42.80	-1.7	14,493	-0.01%
2021/05/21	5	42.25	6.4	42.47	42.35	-1.4	14,601	-0.01%
2021/05/20	7	42.27	7	42.66	41.70	0	14,780	0.00%
2021/05/19	5	41.92	6	42.33	42.30	-1	14,983	-0.01%
2021/05/18	24	41.37	32	41.67	42.55	-8	15,159	-0.05%
2021/05/17	35	40.47	43	40.52	39.65	-8	15,295	-0.05%
2021/05/14	24	43.22	14.5	43.37	42.35	9.5	15,213	0.06%
2021/05/13	12	41.63	13	42.21	42.50	-1	15,101	-0.01%
2021/05/12	8	42.73	22	42.72	41.65	-14	14,970	-0.09%
2021/05/11	17.1	42.55	15	42.73	41.80	2.1	14,889	0.01%
2021/05/10	8	45.21	5	45.15	44.85	3	14,764	0.02%
2021/05/07	5	45.40	8	45.26	45.90	-3	14,805	-0.02%
2021/05/06	6	44.31	5.1	44.39	43.90	0.9	14,811	0.01%
2021/05/05	4	44.56	7	44.76	43.90	-3	14,819	-0.02%
2021/05/04	14	44.44	20	44.43	45.00	-6	14,918	-0.04%
2021/05/03	8	47.13	32	46.25	46.30	-24	14,913	-0.16%
2021/04/29	46.2	48.37	4	49.08	47.70	42.2	14,963	0.28%
2021/04/28	49	50.23	34	50.18	50.30	15	14,973	0.10%
2021/04/27	16	49.15	83	49.05	48.85	-67	15,031	-0.45%
2021/04/26	3	48.77	27	49.06	48.80	-24	15,380	-0.16%
2021/04/23	52	47.85	16	47.79	48.00	36	15,402	0.23%
2021/04/22	37	49.33	19	49.39	47.30	18	15,496	0.12%
2021/04/21	43	49.58	115.2	49.35	49.70	-72.2	15,210	-0.47%	大賣/
2021/04/20	77.3	47.93	37	47.82	47.50	40.3	14,944	0.27%
2021/04/19	7	46.26	5	46.59	46.70	2	15,115	0.01%
2021/04/16	52	46.38	68	46.44	46.65	-16	15,137	-0.11%
2021/04/15	22	45.23	16	44.97	45.25	6	15,095	0.04%
2021/04/14	58.1	44.97	133.3	44.24	44.75	-75.2	15,118	-0.50%	大賣/
2021/04/13	12	46.51	9	46.61	45.70	3	15,079	0.02%
2021/04/12	20	47.26	8	47.56	46.90	12	14,988	0.08%
2021/04/09	27.1	47.29	8	47.81	46.85	19.1	14,866	0.13%
2021/04/08	79	47.26	46.2	47.06	47.50	32.9	14,645	0.22%
2021/04/07	75	45.46	16.2	46.08	45.30	58.9	14,326	0.41%
2021/04/06	10	45.35	5	45.12	45.30	5	14,332	0.03%
2021/04/01	18	44.16	4	44.36	44.20	14	14,267	0.10%
2021/03/31	30	45.42	14	46.19	44.25	16	14,237	0.11%
2021/03/30	17	44.22	9	44.44	44.90	8	13,925	0.06%
2021/03/29	39	44.48	2	44.48	44.15	37	13,837	0.27%
2021/03/26	11	44.11	11	44.20	44.65	0	13,744	0.00%
2021/03/25	3.2	42.65	35	43.23	43.30	-31.9	13,609	-0.23%
2021/03/24	47	43.62	22	44.03	43.05	25	13,697	0.18%
2021/03/23	33.2	44.09	31	44.68	44.10	2.2	13,653	0.02%
2021/03/22	25	43.01	4	43.16	42.95	21	13,468	0.16%
2021/03/19	48	43.48	51	43.79	43.50	-3	13,552	-0.02%
2021/03/18	98.3	42.78	104.1	43.15	43.75	-5.8	13,281	-0.04%	大賣/
2021/03/17	36.1	40.72	22	40.14	40.65	14.1	12,769	0.11%
2021/03/16	11	38.04	6	38.29	38.60	5	11,893	0.04%
2021/03/15	7	38.26	13	38.23	38.20	-6	11,979	-0.05%
2021/03/12	1	36.70	3	37.27	37.40	-2	11,844	-0.02%
2021/03/11	1	36.55	3	36.77	36.80	-2	12,524	-0.02%
2021/03/10	4	36.59	1	36.60	36.50	3	13,196	0.02%
2021/03/09	6	36.63	2	36.95	36.65	4	13,568	0.03%
2021/03/08	5	37.11	3	37.60	36.70	2	13,606	0.01%
2021/03/05	2	36.88	4	37.09	37.10	-2	13,632	-0.01%
2021/03/04	5	37.41	3	37.72	37.35	2	13,696	0.01%
2021/03/03	3	37.13	8	37.18	37.75	-5	13,544	-0.04%
2021/03/02	9	37.91	8	38.36	37.30	1	13,437	0.01%
2021/02/26	21	37.52	27	37.65	37.70	-6	13,320	-0.05%
2021/02/25	9	38.12	26	37.94	38.95	-17	13,274	-0.13%
2021/02/24	2	36.98	253	37.27	37.00	-251	13,110	-1.91%	大賣/鉅額交易
2021/02/23	4	36.65	4	36.65	36.50	0	12,989	0.00%
2021/02/22	9	37.39	10	37.53	37.25	-1	12,899	-0.01%
2021/02/19	55	37.03	6	36.94	37.35	49	12,757	0.38%
2021/02/18	4	35.28	12	35.93	36.45	-8	12,566	-0.06%
2021/02/17	7	35.53	14	35.64	35.25	-7	12,409	-0.06%
2021/02/05	2	34.65	2	34.65	34.35	0	12,224	0.00%
2021/02/04	3	33.98	2	34.35	34.00	1	12,219	0.01%
2021/02/03	6	34.26	3	34.38	34.35	3	12,306	0.02%
2021/02/02	7	34.64	11	34.77	34.70	-4	12,344	-0.03%
2021/02/01	7	33.40	2	33.40	33.65	5	12,206	0.04%
2021/01/29	3	33.92	2	33.65	33.65	1	12,151	0.01%
2021/01/28	8	34.60	41	34.44	34.50	-33	12,056	-0.27%
2021/01/27	3	35.35	5	35.65	35.25	-2	11,987	-0.02%
2021/01/26	8	35.53	2	35.75	35.00	6	11,917	0.05%
2021/01/25	10	36.34	3	36.60	36.30	7	11,730	0.06%
2021/01/22	154	37.00	33	36.92	37.25	121	11,588	1.04%	大買/鉅額交易
2021/01/21	606	36.75	514	37.13	37.10	92	11,389	0.81%	大買/大賣/
2021/01/20	13	36.50	22	36.40	35.70	-9	11,107	-0.08%
2021/01/19	15	37.16	18	37.19	37.05	-3	10,777	-0.03%
2021/01/18	5	36.01	8	36.17	36.35	-3	10,311	-0.03%
2021/01/15	3	35.98	3	36.60	35.55	0	10,167	0.00%
2021/01/14	2	35.98	7	36.23	36.30	-5	9,987	-0.05%
2021/01/13	7	36.16	8	36.31	36.40	-1	9,871	-0.01%
2021/01/12	9	36.07	63	36.18	35.80	-54	9,708	-0.56%
2021/01/11	0	0.00	1	35.35	35.65	-1	9,181	-0.01%
2021/01/08	19	34.97	3	35.48	35.10	16	9,041	0.18%
2021/01/07	1	35.00	11	35.27	35.25	-10	8,917	-0.11%
2021/01/06	3	34.85	3	35.18	34.45	0	8,790	0.00%
2021/01/05	1	34.20	5	34.54	34.85	-4	8,607	-0.05%
2021/01/04	0	0.00	1	34.40	34.70	-1	8,560	-0.01%
2020/12/31	2	34.43	0	0.00	34.35	2	8,526	0.02%
2020/12/30	5	34.68	1	34.70	34.70	4	8,473	0.05%
2020/12/29	7	35.17	84	34.74	35.00	-77	8,439	-0.91%
2020/12/28	4	34.55	1	34.45	34.50	3	8,260	0.04%
2020/12/25	19	34.44	3	34.63	34.40	16	8,197	0.20%
2020/12/24	0	0.00	3	33.98	34.05	-3	8,103	-0.04%
2020/12/23	2	33.40	0	0.00	33.50	2	8,069	0.02%
2020/12/22	7	34.10	5	34.33	33.50	2	8,055	0.02%
2020/12/21	16	34.01	32	34.20	34.35	-16	7,954	-0.20%
2020/12/18	7	34.81	5	35.22	34.70	2	7,861	0.03%
2020/12/17	16	34.67	3	34.37	34.95	13	7,605	0.17%
2020/12/16	9	34.98	5	35.36	34.55	4	7,451	0.05%
2020/12/15	15	35.32	0.2	35.35	34.65	14.9	7,247	0.20%
2020/12/14	42.2	36.94	0	0.00	36.60	42.2	6,932	0.61%
2020/12/11	5	36.88	17.8	36.81	37.15	-12.8	6,728	-0.19%
2020/12/10	12	36.63	38	36.82	36.75	-26	6,262	-0.42%
2020/12/09	16	36.48	7	36.74	37.05	9	6,067	0.15%
2020/12/08	6	35.78	5	36.13	36.25	1	5,772	0.02%
2020/12/07	50	37.03	17	36.82	36.50	33	5,536	0.60%
2020/12/04	30	35.30	33	35.17	35.70	-3	4,719	-0.06%
2020/12/03	19	33.42	18	33.64	33.20	1	3,957	0.03%
2020/12/02	0	0.00	2	32.33	32.30	-2	3,599	-0.06%
2020/12/01	0	0.00	100	31.74	32.00	-100	3,505	-2.85%
2020/11/30	0	0.00	1	31.75	31.85	-1	3,431	-0.03%
2020/11/27	1	31.25	0	0.00	31.25	1	3,315	0.03%
2020/11/26	0	0.00	3	31.42	31.50	-3	3,295	-0.09%
2020/11/25	4	31.25	3	31.40	31.20	1	3,292	0.03%
2020/11/24	6	31.96	4	32.05	31.65	2	3,235	0.06%
2020/11/23	100	31.10	11	31.26	31.95	89	3,045	2.92%
2020/11/20	7	30.12	4	30.09	30.20	3	2,843	0.11%
2020/11/19	1	30.60	0	0.00	30.35	1	2,834	0.04%
2020/11/18	2	30.45	3	30.43	30.45	-1	2,811	-0.04%
2020/11/16	0	0.00	4	30.10	30.00	-4	2,838	-0.14%
2020/11/13	4	29.61	3	29.70	29.50	1	2,841	0.04%
2020/11/12	4	29.56	0	0.00	29.30	4	2,825	0.14%
2020/11/11	2	29.73	5	29.85	30.00	-3	2,791	-0.11%
2020/11/10	40	29.87	3	29.93	29.85	37	2,697	1.37%
2020/11/09	0	0.00	1	29.35	29.30	-1	2,667	-0.04%
2020/11/06	40	28.95	0	0.00	28.90	40	2,688	1.49%
2020/11/05	3	28.90	0	0.00	28.75	3	2,712	0.11%
2020/11/04	0	0.00	1	28.85	28.85	-1	2,722	-0.04%
2020/11/03	0	0.00	3	28.52	28.65	-3	2,729	-0.11%
2020/11/02	1	28.05	0	0.00	28.05	1	2,762	0.04%
2020/10/30	2	28.20	0	0.00	28.15	2	2,794	0.07%
2020/10/29	3	28.35	3	28.42	28.40	0	2,774	0.00%
2020/10/28	2	28.78	4	28.75	28.75	-2	2,779	-0.07%
2020/10/27	2	28.98	0	0.00	29.00	2	2,804	0.07%
2020/10/26	2	29.13	0	0.00	29.10	2	2,885	0.07%
2020/10/23	0	0.00	3	29.35	29.35	-3	2,911	-0.10%
2020/10/21	6	29.09	1	29.10	29.10	5	2,991	0.17%
2020/10/20	0	0.00	2	29.15	29.15	-2	3,036	-0.07%
2020/10/16	2	28.88	4	28.80	28.85	-2	3,060	-0.07%
2020/10/15	2	29.03	3	29.25	29.05	-1	3,078	-0.03%
2020/10/14	0	0.00	3	29.30	29.15	-3	3,108	-0.10%
2020/10/13	5	28.83	0	0.00	28.90	5	3,134	0.16%
2020/10/12	3	29.00	2	29.03	29.10	1	3,197	0.03%
2020/10/08	1	28.65	1	28.90	28.65	0	3,193	0.00%
2020/10/07	1	28.60	0	0.00	28.65	1	3,229	0.03%
2020/10/06	1	28.75	2	28.83	28.75	-1	3,276	-0.03%
2020/10/05	1	28.40	0	0.00	28.40	1	3,325	0.03%
2020/09/30	4	28.65	1	28.55	28.55	3	3,383	0.09%
2020/09/28	0	0.00	3	27.98	28.30	-3	3,589	-0.08%
2020/09/25	1	27.50	2	27.40	27.25	-1	3,869	-0.03%
2020/09/24	1	28.00	2	28.10	28.05	-1	4,006	-0.02%
2020/09/22	2	28.95	0	0.00	28.95	2	4,251	0.05%
2020/09/21	1	29.60	0	0.00	29.45	1	4,412	0.02%
2020/09/17	10	30.00	1	29.90	29.90	9	4,521	0.20%
2020/09/14	0	0.00	3	29.28	29.50	-3	4,750	-0.06%
2020/09/11	3	28.63	0	0.00	28.55	3	4,866	0.06%
2020/09/10	1	29.00	0	0.00	28.95	1	4,959	0.02%
2020/09/09	0	0.00	7	28.91	29.30	-7	5,069	-0.14%
2020/09/07	1	29.55	3	29.15	29.30	-2	5,260	-0.04%
2020/09/04	1	28.80	1	29.10	29.10	0	5,470	0.00%
2020/09/02	4	29.44	1	29.45	29.40	3	5,595	0.05%
2020/09/01	1	28.90	1	29.15	29.15	0	5,690	0.00%
2020/08/31	4	29.23	0	0.00	29.10	4	5,780	0.07%
2020/08/26	1	29.50	1	29.65	29.65	0	6,893	0.00%
2020/08/25	0	0.00	1	29.90	29.80	-1	6,970	-0.01%
2020/08/21	0	0.00	1	29.40	29.25	-1	7,034	-0.01%
2020/08/20	8	29.44	0	0.00	29.10	8	7,055	0.11%
2020/08/19	4	30.84	0	0.00	30.60	4	7,002	0.06%
2020/08/18	1	31.45	0.9	31.45	31.45	0.1	6,951	0.00%
2020/08/17	0	0.00	8	31.83	31.95	-8	6,996	-0.11%
2020/08/13	1	31.85	28	31.95	31.85	-27	7,177	-0.38%
2020/08/12	0	0.00	6	32.11	32.15	-6	7,191	-0.08%
2020/08/11	2	31.83	0	0.00	31.75	2	7,203	0.03%
2020/08/10	1	32.15	3	32.25	32.15	-2	7,257	-0.03%
2020/08/06	4	32.21	0	0.00	32.20	4	7,384	0.05%
2020/08/05	0	0.00	4	32.63	32.55	-4	7,428	-0.05%
2020/08/04	0	0.00	2	32.10	32.05	-2	7,553	-0.03%
2020/08/03	2	31.90	0	0.00	31.95	2	7,742	0.03%
2020/07/31	4	32.10	0	0.00	31.90	4	8,030	0.05%
2020/07/30	1	32.35	1	32.00	32.00	0	8,114	0.00%
2020/07/29	0	0.00	3	30.92	31.15	-3	8,296	-0.04%
2020/07/28	3	30.85	1	32.00	30.35	2	8,465	0.02%
2020/07/27	7	31.21	2	31.38	31.20	5	8,491	0.06%
2020/07/24	4	31.79	0	0.00	31.45	4	8,488	0.05%
2020/07/23	2	32.28	0	0.00	32.35	2	8,495	0.02%
2020/07/22	0	0.00	1	32.60	32.65	-1	8,636	-0.01%
2020/07/21	0	0.00	1	32.00	32.00	-1	8,655	-0.01%
2020/07/20	2	31.40	4	31.68	31.65	-2	8,689	-0.02%
2020/07/17	0	0.00	5	31.95	31.75	-5	8,692	-0.06%
2020/07/16	1	32.55	40	32.67	32.15	-39	8,729	-0.45%
2020/07/15	2.1	32.24	1	32.55	32.30	1.1	8,733	0.01%
2020/07/14	4.3	32.35	1	32.40	32.25	3.3	8,813	0.04%
2020/07/13	2.5	32.78	5	32.66	32.80	-2.5	8,851	-0.03%
2020/07/10	3	32.20	11	32.35	32.00	-8	8,986	-0.09%
2020/07/09	0	0.00	3	33.15	32.90	-3	8,967	-0.03%
2020/07/08	5	33.39	0	0.00	33.30	5	8,993	0.06%
2020/07/07	5	33.87	1.5	33.67	33.65	3.5	9,043	0.04%
2020/07/06	3	34.40	5.4	34.47	34.00	-2.4	9,022	-0.03%
2020/07/03	11	32.81	27	33.02	33.40	-16	8,798	-0.18%
2020/07/02	1.5	31.82	3	32.17	32.40	-1.5	8,730	-0.02%
2020/07/01	6	31.98	0	0.00	31.60	6	8,715	0.07%
2020/06/30	1	33.60	0	0.00	33.80	1	8,505	0.01%
2020/06/24	1	33.40	0	0.00	33.55	1	8,360	0.01%
2020/06/23	1	33.80	24.3	33.78	33.85	-23.3	8,358	-0.28%
2020/06/22	6	34.22	0	0.00	34.20	6	8,367	0.07%
2020/06/19	5	34.80	7	34.39	34.80	-2	8,473	-0.02%
2020/06/18	8	34.21	1	34.20	34.50	7	8,355	0.08%
2020/06/17	5	33.87	7	34.07	33.75	-2	8,233	-0.02%
2020/06/16	3	33.05	40	33.58	33.60	-37	8,204	-0.45%
2020/06/15	10	32.70	1	33.05	32.55	9	8,277	0.11%
2020/06/12	4	32.75	6	33.14	33.25	-2	8,262	-0.02%
2020/06/11	26	33.92	6	33.90	33.45	20	8,238	0.24%
2020/06/10	0	0.00	12	33.50	33.35	-12	8,093	-0.15%
2020/06/09	2	33.23	3	33.25	33.10	-1	8,205	-0.01%
2020/06/08	0.3	33.50	20	33.62	33.65	-19.7	8,314	-0.24%
2020/06/05	18	33.38	4	33.38	33.35	14	8,602	0.16%
2020/06/04	9	32.96	5	33.35	32.90	4	8,829	0.05%
2020/06/03	16	33.32	29	33.23	33.25	-13	8,871	-0.15%
2020/06/02	54	34.15	24	34.17	34.05	30	8,641	0.35%
2020/06/01	2	31.70	7	31.90	32.15	-5	8,011	-0.06%
2020/05/29	0	0.00	1	31.20	30.90	-1	7,960	-0.01%
2020/05/28	5	31.00	0	0.00	30.90	5	7,960	0.06%
2020/05/27	7	31.65	2	31.80	31.55	5	7,943	0.06%
2020/05/25	2	31.15	25	30.97	31.50	-23	7,894	-0.29%
2020/05/22	7	31.64	1	31.40	31.40	6	7,883	0.08%
2020/05/21	21	31.81	2	32.10	32.05	19	7,858	0.24%
2020/05/20	0	0.00	4	31.10	31.10	-4	7,707	-0.05%
2020/05/19	2.3	30.45	2	30.53	30.45	0.3	7,691	0.00%
2020/05/18	1	30.20	0.5	30.30	30.25	0.5	7,642	0.01%
2020/05/15	0	0.00	5	31.45	30.80	-5	7,614	-0.07%
2020/05/14	4	31.58	3	31.92	31.15	1	7,541	0.01%
2020/05/13	2	32.35	1	32.40	32.40	1	7,448	0.01%
2020/05/12	2	32.40	6	32.51	32.30	-4	7,429	-0.05%
2020/05/11	1	32.60	5	32.85	32.55	-4	7,377	-0.05%
2020/05/08	3	31.95	6	32.17	32.20	-3	7,245	-0.04%
2020/05/07	40	32.05	15	32.22	31.60	25	7,055	0.35%
2020/05/06	10	31.36	2	31.73	31.75	8	6,778	0.12%
2020/05/05	52	31.90	9	31.56	32.00	43	6,687	0.64%
2020/05/04	10	30.50	4	31.61	31.50	6	6,462	0.09%
2020/04/30	0	0.00	2	30.60	30.70	-2	6,301	-0.03%
2020/04/29	8	30.10	5	30.15	30.15	3	6,271	0.05%
2020/04/28	1	30.10	0	0.00	30.10	1	6,275	0.02%
2020/04/27	0	0.00	2	30.05	30.35	-2	6,328	-0.03%
2020/04/24	2	29.20	4	29.30	29.30	-2	6,208	-0.03%
2020/04/23	1	28.80	1	29.00	28.55	0	6,138	0.00%
2020/04/22	1	28.15	3	28.68	28.80	-2	6,075	-0.03%
2020/04/21	5	28.93	1	29.35	28.60	4	6,050	0.07%
2020/04/20	1	29.30	2	29.43	29.30	-1	5,994	-0.02%
2020/04/17	1	29.25	2	29.65	29.00	-1	5,936	-0.02%
2020/04/16	2	29.20	0	0.00	29.25	2	5,879	0.03%
2020/04/15	4	29.26	7	29.39	29.60	-3	5,868	-0.05%
2020/04/14	0	0.00	5	28.04	28.55	-5	5,710	-0.09%
2020/04/13	12	27.77	15	28.07	27.90	-3	5,703	-0.05%
2020/04/10	11	28.56	0	0.00	28.45	11	5,665	0.19%
2020/04/09	0	0.00	2	29.25	29.25	-2	5,567	-0.04%
2020/04/08	6	28.09	2	28.23	28.35	4	5,455	0.07%
2020/04/07	1	27.40	12	27.47	27.55	-11	5,460	-0.20%
2020/04/06	1	26.60	4	26.86	26.75	-3	5,338	-0.06%
2020/04/01	0	0.00	10	26.79	26.95	-10	5,322	-0.19%
2020/03/31	0	0.00	6	26.65	26.60	-6	5,317	-0.11%
2020/03/30	0	0.00	33	25.75	26.60	-33	5,286	-0.62%
2020/03/27	1.4	26.18	6	26.80	26.15	-4.6	5,279	-0.09%
2020/03/25	3	26.63	13	26.90	26.55	-10	5,159	-0.19%
2020/03/24	1	25.80	2	26.15	25.80	-1	5,009	-0.02%
2020/03/23	4	25.00	4	25.20	25.20	0	4,975	0.00%
2020/03/20	2	25.83	18	25.87	25.95	-16	5,061	-0.32%
2020/03/19	12	23.49	40	23.06	24.30	-28	4,986	-0.56%
2020/03/18	20	25.45	20	26.00	25.00	0	4,972	0.00%
2020/03/17	11	25.42	30	25.81	25.45	-19	4,949	-0.38%
2020/03/16	13	26.45	3	26.50	25.50	10	4,935	0.20%
2020/03/13	14	25.61	0	0.00	26.95	14	4,851	0.29%
2020/03/12	17	28.59	7	28.69	28.10	10	4,697	0.21%
2020/03/11	38	31.07	11	31.46	29.80	27	4,571	0.59%
2020/03/10	203	31.42	209	32.46	32.50	-6	4,266	-0.14%	大買/大賣/
2020/03/09	18	31.05	5	31.18	30.70	13	4,076	0.32%
2020/03/06	2	30.10	7	30.41	30.55	-5	3,927	-0.13%
2020/03/05	30	29.80	32	30.15	30.10	-2	3,952	-0.05%
2020/03/04	4	29.46	1	30.00	29.40	3	4,006	0.07%
2020/03/03	1	29.70	6	29.92	30.00	-5	4,069	-0.12%
2020/03/02	4	29.23	9	29.33	29.15	-5	4,070	-0.12%
2020/02/27	3	29.92	0	0.00	29.45	3	4,078	0.07%
2020/02/26	1	30.65	0	0.00	30.45	1	4,107	0.02%
2020/02/25	1	30.60	180	30.60	30.65	-179	4,183	-4.28%	大賣/鉅額交易
2020/02/24	2	30.88	1	31.00	31.00	1	4,323	0.02%
2020/02/21	1	30.80	1	31.00	30.85	0	4,351	0.00%
2020/02/20	190	31.29	110	31.50	31.25	80	4,427	1.81%	大買/大賣/
2020/02/19	1	31.05	1	31.25	31.10	0	4,564	0.00%
2020/02/18	101	31.20	4	31.34	31.25	97	4,850	2.00%	大買/
2020/02/17	8	30.80	0	0.00	30.75	8	5,074	0.16%
2020/02/14	12	30.99	2	31.03	31.05	10	5,331	0.19%
2020/02/13	2	30.85	2	31.05	30.65	0	5,861	0.00%
2020/02/11	0	0.00	4	30.55	30.75	-4	7,164	-0.06%
2020/02/07	3	30.13	0	0.00	30.00	3	7,673	0.04%
2020/02/06	0	0.00	3	30.32	30.60	-3	7,685	-0.04%
2020/02/04	1	29.45	1	29.65	29.55	0	7,664	0.00%
2020/02/03	6	28.52	7	28.30	28.90	-1	7,674	-0.01%
2020/01/31	8	30.05	6	30.13	30.00	2	7,640	0.03%
2020/01/30	12	31.06	0	0.00	29.95	12	7,627	0.16%
2020/01/20	7	33.43	0	0.00	33.25	7	7,551	0.09%
2020/01/17	1	33.85	5	34.05	33.85	-4	7,551	-0.05%
2020/01/16	1	33.80	1	34.00	33.85	0	7,616	0.00%
2020/01/15	5	33.87	0	0.00	33.90	5	7,683	0.07%
2020/01/14	32	34.23	1	34.35	34.15	31	7,714	0.40%
2020/01/10	6	33.50	0	0.00	34.00	6	7,806	0.08%
2020/01/09	0	0.00	5	33.71	34.25	-5	7,821	-0.06%
2020/01/08	0	0.00	11	32.40	32.60	-11	7,834	-0.14%
2020/01/07	3	32.80	1	32.80	32.70	2	7,993	0.03%
2020/01/06	8	33.42	1	33.55	33.40	7	8,007	0.09%
2020/01/03	2	34.25	45	34.30	34.20	-43	8,018	-0.54%
2020/01/02	7	34.51	1	34.55	34.55	6	8,026	0.07%
2019/12/31	2	34.48	0	0.00	34.25	2	8,043	0.02%
2019/12/27	1	34.95	2	34.78	35.30	-1	7,972	-0.01%
2019/12/26	1	34.35	0	0.00	34.40	1	7,974	0.01%
2019/12/24	1	34.70	2	35.25	34.60	-1	8,197	-0.01%
2019/12/20	1	35.20	1	35.80	35.20	0	8,280	0.00%
2019/12/19	1	35.55	0	0.00	35.55	1	8,291	0.01%
2019/12/18	3	35.95	0	0.00	35.90	3	8,293	0.04%
2019/12/17	3	36.30	18	36.16	36.25	-15	8,288	-0.18%
2019/12/13	11	35.75	13	35.87	35.30	-2	8,241	-0.02%
2019/12/12	0	0.00	3	35.68	35.85	-3	8,124	-0.04%
2019/12/11	15	35.68	9	35.80	35.45	6	8,152	0.07%
2019/12/10	0.4	35.05	0	0.00	35.15	0.4	8,208	0.01%
2019/12/09	6	35.25	26	35.29	35.15	-20	8,308	-0.24%
2019/12/06	22	35.24	116	35.24	34.85	-94	8,344	-1.13%	大賣/
2019/12/05	7	34.99	1	35.20	35.20	6	8,441	0.07%
2019/12/04	117	34.89	10	34.95	35.05	107	8,507	1.26%	大買/鉅額交易
2019/12/03	5	34.20	2	34.48	34.20	3	8,557	0.04%
2019/12/02	2	33.65	3	33.70	34.00	-1	8,711	-0.01%
2019/11/29	10	34.42	12	34.55	34.25	-2	8,695	-0.02%
2019/11/28	13	35.63	1	36.00	35.20	12	8,632	0.14%
2019/11/27	2	35.50	0	0.00	35.45	2	8,629	0.02%
2019/11/26	2	35.48	5	35.72	35.80	-3	8,686	-0.03%
2019/11/25	0	0.00	3	35.72	35.65	-3	8,679	-0.03%
2019/11/22	4	35.45	0	0.00	35.15	4	8,752	0.05%
2019/11/21	12	35.86	10	36.03	36.00	2	8,769	0.02%
2019/11/20	3	36.52	3	36.80	36.95	0	8,683	0.00%
2019/11/19	2	36.70	1	37.20	37.10	1	8,699	0.01%
2019/11/18	3	36.17	5.1	36.84	36.75	-2.1	8,677	-0.02%
2019/11/15	7	36.76	12	38.08	36.25	-5	8,639	-0.06%
2019/11/14	24	36.91	36.9	36.54	36.70	-12.9	8,431	-0.15%
2019/11/13	7	37.89	19	37.85	37.80	-12	8,297	-0.14%
2019/11/12	18	37.12	28	37.84	38.00	-10	8,142	-0.12%
2019/11/11	19	35.58	10	35.65	35.95	9	7,823	0.12%
2019/11/08	33	34.85	24	35.36	35.80	9	7,792	0.12%
2019/11/07	44	32.46	49.2	32.62	33.40	-5.2	7,242	-0.07%
2019/11/06	2	30.20	35	30.65	30.40	-33	6,951	-0.47%
2019/11/05	4	30.55	2	31.00	30.50	2	7,313	0.03%
2019/11/04	2	30.80	0	0.00	30.80	2	7,415	0.03%
2019/11/01	1	29.80	3	30.43	30.55	-2	7,566	-0.03%
2019/10/31	4	30.28	0	0.00	30.20	4	7,695	0.05%
2019/10/30	10	30.41	4	30.73	30.65	6	7,713	0.08%
2019/10/29	2	30.40	2	30.65	30.30	0	7,851	0.00%
2019/10/28	4	31.10	0	0.00	30.70	4	7,960	0.05%
2019/10/25	3	31.25	2	31.38	31.20	1	8,022	0.01%
2019/10/24	13	31.19	4	31.58	31.70	9	8,071	0.11%
2019/10/23	10	31.15	5	31.25	31.45	5	8,127	0.06%
2019/10/22	23	30.75	2	30.83	30.75	21	8,168	0.26%
2019/10/21	11	31.06	1	31.00	31.00	10	8,206	0.12%
2019/10/18	5	31.20	5	31.58	31.75	0	8,207	0.00%
2019/10/17	11	30.74	6	31.18	31.45	5	8,213	0.06%
2019/10/16	2	30.25	13.5	30.44	30.80	-11.5	8,214	-0.14%
2019/10/15	17	30.73	33	31.02	30.65	-16	8,252	-0.19%
2019/10/14	5	32.23	1	32.55	31.90	4	8,173	0.05%
2019/10/09	6	32.18	1	32.30	32.30	5	8,148	0.06%
2019/10/07	1	32.10	1	32.40	32.40	0	8,202	0.00%
2019/10/04	7	32.53	0	0.00	32.30	7	8,180	0.09%
2019/10/03	1	32.30	1	32.65	32.45	0	8,173	0.00%
2019/10/02	7	32.65	2	32.75	32.95	5	8,198	0.06%
2019/10/01	2	32.03	5	32.41	32.95	-3	8,163	-0.04%
2019/09/27	10	32.09	11	31.88	31.55	-1	8,072	-0.01%
2019/09/26	0	0.00	15	33.45	33.45	-15	7,933	-0.19%
2019/09/25	0	0.00	18	33.16	33.20	-18	7,902	-0.23%
2019/09/23	17	33.56	0	0.00	33.45	17	7,902	0.22%
2019/09/19	1	32.85	0.8	32.95	33.10	0.2	7,870	0.00%
2019/09/17	29	32.96	10	33.55	32.80	19	7,767	0.24%
2019/09/16	9	33.57	0	33.35	33.40	9	7,735	0.12%
2019/09/12	17	33.55	6	33.98	34.00	11	7,669	0.14%
2019/09/11	10	32.98	37	33.11	33.45	-27	7,566	-0.36%
2019/09/10	12	32.41	4	32.59	32.50	8	7,436	0.11%
2019/09/09	13	32.92	11.7	33.43	32.65	1.3	7,367	0.02%
2019/09/06	15	32.75	8	32.86	32.90	7	7,200	0.10%
2019/09/05	17	32.43	27	32.48	32.50	-10	7,044	-0.14%
2019/09/04	15	31.70	44.3	31.82	32.15	-29.3	6,853	-0.43%
2019/09/03	10	31.30	5	31.30	31.20	5	6,666	0.08%
2019/09/02	7	31.00	4	31.08	31.20	3	6,637	0.05%
2019/08/30	1	30.80	16	30.97	30.80	-15	6,613	-0.23%
2019/08/29	5	30.70	9.7	30.56	30.70	-4.7	6,570	-0.07%
2019/08/28	28	30.45	0	0.00	30.10	28	6,521	0.43%
2019/08/27	2	30.75	18	30.86	30.70	-16	6,492	-0.25%
2019/08/26	2	30.00	4	30.15	30.25	-2	6,376	-0.03%
2019/08/23	7	30.05	0	0.00	30.00	7	6,289	0.11%
2019/08/22	10	30.65	30	30.69	30.55	-20	6,232	-0.32%
2019/08/21	5	30.40	34	30.67	30.55	-29	6,268	-0.46%
2019/08/20	3	30.57	1	30.70	30.60	2	6,373	0.03%
2019/08/19	0	0.00	5	30.14	30.15	-5	6,273	-0.08%
2019/08/16	2	29.73	2	29.95	29.60	0	6,315	0.00%
2019/08/15	0	0.00	14	29.04	29.40	-14	6,208	-0.23%
2019/08/14	45.1	29.82	15	29.79	29.10	30.1	6,132	0.49%
2019/08/13	95.2	30.45	42	29.80	29.60	53.2	6,004	0.89%
2019/08/12	62	30.38	70	31.05	31.50	-8	5,745	-0.14%
2019/08/08	8	28.56	7	28.83	28.95	1	5,320	0.02%
2019/08/07	1	27.75	79.7	28.67	27.70	-78.7	5,099	-1.54%
2019/08/06	1	27.80	6	28.05	28.25	-5	4,788	-0.10%
2019/08/05	18	28.45	26	28.41	28.45	-8	4,690	-0.17%
2019/08/02	16	28.07	1.8	27.85	27.80	14.2	4,576	0.31%
2019/08/01	21	28.65	3	28.57	28.80	18	4,498	0.40%
2019/07/31	3	28.90	1	29.00	28.65	2	4,485	0.04%
2019/07/30	2	28.20	3	28.70	28.20	-1	4,404	-0.02%
2019/07/29	12	28.78	35	28.53	28.65	-23	4,356	-0.53%
2019/07/26	1	27.80	4	28.05	28.20	-3	4,290	-0.07%
2019/07/25	1	27.55	13	27.79	28.05	-12	4,201	-0.29%
2019/07/24	0	0.00	8	27.48	27.55	-8	4,103	-0.19%
2019/07/23	0	0.00	1	26.85	26.95	-1	4,053	-0.02%
2019/07/22	5	26.35	5	26.51	26.65	0	3,997	0.00%
2019/07/19	1	26.10	1	26.30	26.05	0	3,961	0.00%
2019/07/17	2	26.00	9	26.11	25.90	-7	3,955	-0.18%
2019/07/16	1	25.70	2	25.80	25.70	-1	3,920	-0.03%
2019/07/15	1	25.05	1	25.25	25.25	0	3,895	0.00%
2019/07/12	5	25.39	4	25.44	25.30	1	3,958	0.03%
2019/07/11	0	0.00	4	25.39	25.55	-4	3,970	-0.10%
2019/07/10	0	0.00	1	25.00	25.00	-1	3,965	-0.03%
2019/07/09	0	0.00	2	24.90	24.85	-2	4,023	-0.05%
2019/07/08	1	24.45	4	24.78	24.90	-3	4,155	-0.07%
2019/07/05	1	24.40	1	24.55	24.45	0	4,362	0.00%
2019/07/04	0	0.00	12	24.62	24.55	-12	4,529	-0.26%
2019/07/03	2	24.50	1	24.65	24.65	1	4,828	0.02%
2019/07/02	0	0.00	1	24.70	24.70	-1	5,103	-0.02%
2019/07/01	0	0.00	4	24.41	24.50	-4	5,257	-0.08%
2019/06/28	6	24.07	0	0.00	23.85	6	5,282	0.11%
2019/06/27	0	0.00	1	24.30	24.30	-1	5,388	-0.02%
2019/06/25	2	24.05	0	0.00	23.85	2	5,463	0.04%
2019/06/24	2	24.15	1	24.35	24.25	1	5,501	0.02%
2019/06/21	1	24.00	2	24.30	24.30	-1	5,719	-0.02%
2019/06/20	0	0.00	1	24.25	24.15	-1	5,828	-0.02%
2019/06/19	6	23.78	5	23.89	23.95	1	6,047	0.02%
2019/06/18	1.1	23.35	0	0.00	23.40	1.1	6,351	0.02%
2019/06/13	1	23.55	0	0.00	23.55	1	7,190	0.01%
2019/06/10	2	23.70	2	23.80	23.65	0	7,424	0.00%
2019/06/06	11	23.65	0	0.00	23.35	11	7,564	0.15%
2019/06/05	0	0.00	2	24.40	24.35	-2	7,642	-0.03%
2019/06/04	2	23.73	4	23.86	23.80	-2	8,110	-0.02%
2019/06/03	0	0.00	1	23.50	23.50	-1	8,206	-0.01%
2019/05/31	0	0.00	6	23.19	23.30	-6	8,267	-0.07%
2019/05/30	5	22.66	2	22.68	22.65	3	8,407	0.04%
2019/05/29	1	22.35	0	0.00	22.35	1	8,489	0.01%
2019/05/28	0	0.00	1	22.80	22.80	-1	8,484	-0.01%
2019/05/27	9	22.72	2	22.45	22.35	7	8,381	0.08%
2019/05/24	17	23.69	1	23.85	23.50	16	8,241	0.19%
2019/05/23	10	23.68	4	23.89	23.40	6	8,245	0.07%
2019/05/20	85	24.16	81	24.61	24.20	4	8,099	0.05%
2019/05/17	14	25.26	2	25.95	24.90	12	8,034	0.15%
2019/05/16	4	25.89	6	26.23	26.10	-2	7,976	-0.03%
2019/05/15	0	0.00	2	26.33	26.40	-2	7,973	-0.03%
2019/05/14	23	24.85	7	25.77	26.00	16	8,024	0.20%
2019/05/13	5	25.23	10	25.85	25.20	-5	7,985	-0.06%
2019/05/10	6	25.93	0	0.00	25.95	6	7,966	0.08%
2019/05/09	10	26.08	1	26.40	25.95	9	7,945	0.11%
2019/05/08	1	26.65	0	0.00	26.45	1	7,903	0.01%
2019/05/07	13	26.75	3	26.83	26.95	10	7,867	0.13%
2019/05/06	79	26.54	2	26.43	26.20	77	7,826	0.98%
2019/05/03	2	27.30	1	27.35	27.35	1	7,787	0.01%
2019/05/02	1	26.60	5	27.10	27.10	-4	7,744	-0.05%
2019/04/30	6	26.44	4	26.78	26.90	2	7,734	0.03%
2019/04/29	10	26.58	1	26.60	26.70	9	7,722	0.12%
2019/04/26	1	26.85	2	27.00	27.00	-1	7,663	-0.01%
2019/04/25	2	27.15	7	27.26	27.15	-5	7,644	-0.07%
2019/04/24	10	26.95	2	27.20	26.85	8	7,630	0.10%
2019/04/23	5	26.81	8	27.13	27.35	-3	7,597	-0.04%
2019/04/22	11	27.22	1	27.90	27.10	10	7,548	0.13%
2019/04/19	3	27.02	9	27.33	27.55	-6	7,499	-0.08%
2019/04/18	3	27.03	1	27.80	26.70	2	7,487	0.03%
2019/04/17	4	27.30	0	0.00	27.40	4	7,426	0.05%
2019/04/16	6	27.48	1	27.55	27.60	5	7,380	0.07%
2019/04/15	0.6	27.60	2	27.75	27.75	-1.4	7,365	-0.02%
2019/04/12	7	27.68	0	0.00	27.45	7	7,359	0.10%
2019/04/11	19	28.70	5	29.01	28.30	14	7,239	0.19%
2019/04/10	0	0.00	2	28.70	29.20	-2	7,017	-0.03%
2019/04/09	3	28.53	34	28.79	29.05	-31	6,887	-0.45%
2019/04/08	122	28.56	110	27.92	27.90	12	6,616	0.18%	大買/大賣/
2019/04/03	2	27.20	2	27.55	27.20	0	6,382	0.00%
2019/04/02	2	26.73	1	26.95	26.70	1	6,251	0.02%
2019/04/01	0	0.00	6	26.57	26.90	-6	6,185	-0.10%
2019/03/29	0	0.00	1	26.50	26.20	-1	6,052	-0.02%
2019/03/28	1	26.35	1	26.75	26.10	0	6,048	0.00%
2019/03/27	2	26.35	1	26.20	26.45	1	6,038	0.02%
2019/03/26	11	26.86	1	27.50	26.60	10	6,024	0.17%
2019/03/25	3	26.62	4	27.03	26.95	-1	5,894	-0.02%
2019/03/22	1	26.65	35	27.01	26.95	-34	5,890	-0.58%
2019/03/21	1	27.00	86	27.00	26.95	-85	5,757	-1.48%
2019/03/20	97	26.03	211	25.65	26.45	-114	5,487	-2.08%	大賣/鉅額交易
2019/03/19	411	25.19	218	25.24	25.20	193	5,169	3.73%	大買/大賣/鉅額交易
2019/03/18	0	0.00	1	24.50	24.50	-1	4,987	-0.02%
2019/03/15	0	0.00	8	24.18	24.30	-8	4,960	-0.16%
2019/03/14	2	24.10	0	0.00	23.90	2	4,976	0.04%
2019/03/12	6	24.28	0	0.00	24.20	6	5,001	0.12%
2019/03/11	2	24.35	1	24.55	24.55	1	4,931	0.02%
2019/03/08	54	25.38	5	24.93	24.60	49	5,016	0.98%
2019/03/07	2	26.15	39	26.40	26.70	-37	4,585	-0.81%
2019/03/06	2	25.95	53	26.17	25.90	-51	4,513	-1.13%
2019/03/05	6	26.25	2	26.60	25.95	4	4,473	0.09%
2019/03/04	0	0.00	3	26.00	26.15	-3	4,406	-0.07%
2019/02/27	1	25.10	17	25.31	25.55	-16	4,320	-0.37%
2019/02/26	3	25.58	2	25.85	25.50	1	4,380	0.02%
2019/02/25	0	0.00	3	25.50	25.65	-3	4,400	-0.07%
2019/02/22	1	25.15	2	25.30	25.20	-1	4,471	-0.02%
2019/02/21	5	25.15	1	25.50	25.05	4	4,667	0.09%
2019/02/20	2	25.38	0	0.00	25.40	2	4,740	0.04%
2019/02/19	3	25.38	2	25.68	25.65	1	4,860	0.02%
2019/02/18	4	25.70	1	25.85	25.75	3	4,899	0.06%
2019/02/15	1	25.45	1	25.85	25.40	0	4,952	0.00%
2019/02/14	4	25.45	1	25.80	25.50	3	5,080	0.06%
2019/02/13	2	25.80	4	25.98	25.70	-2	5,207	-0.04%
2019/02/12	0	0.00	1	25.30	25.35	-1	5,280	-0.02%
2019/02/11	0	0.00	4	24.95	25.05	-4	5,421	-0.07%
2019/01/30	3	24.78	0	0.00	24.65	3	5,464	0.05%
2019/01/29	3	25.13	2	25.20	25.20	1	5,601	0.02%
2019/01/28	2	25.35	3	25.48	25.50	-1	5,683	-0.02%
2019/01/25	1	25.30	2	25.60	25.50	-1	5,897	-0.02%
2019/01/24	1	25.10	3	25.65	25.10	-2	6,015	-0.03%
2019/01/23	0	0.00	3	24.93	24.95	-3	6,037	-0.05%
2019/01/22	0	0.00	1	24.85	24.75	-1	6,241	-0.02%
2019/01/21	3	24.72	0	0.00	24.65	3	6,294	0.05%
2019/01/18	0	0.00	3	24.95	24.90	-3	6,485	-0.05%
2019/01/17	2	24.75	0	0.00	24.75	2	6,663	0.03%
2019/01/16	0	0.00	1	24.90	24.80	-1	6,763	-0.01%
2019/01/15	0	0.00	11	24.26	24.55	-11	6,861	-0.16%
2019/01/14	2	24.15	4	24.34	24.30	-2	6,976	-0.03%
2019/01/11	1	24.10	2	24.45	24.40	-1	7,153	-0.01%
2019/01/10	20	24.19	11	24.07	24.05	9	7,215	0.12%
2019/01/09	0	0.00	1	25.05	25.05	-1	7,208	-0.01%
2019/01/08	6	24.55	3	24.72	24.85	3	7,352	0.04%
2019/01/07	3	24.83	0	0.00	24.60	3	7,500	0.04%
2019/01/04	5	24.87	2	25.13	25.20	3	7,669	0.04%
2019/01/03	5	25.98	0	0.00	25.85	5	7,769	0.06%
2019/01/02	0	0.00	6	26.28	26.30	-6	7,808	-0.08%
2018/12/28	0	0.00	2	25.98	26.10	-2	7,853	-0.03%
2018/12/27	10	25.45	11	25.55	25.50	-1	7,899	-0.01%
2018/12/26	12	25.02	10	25.15	25.10	2	8,017	0.02%
2018/12/25	5	25.30	2	25.60	25.55	3	8,178	0.04%
2018/12/24	0	0.00	2	26.05	25.95	-2	8,384	-0.02%
2018/12/22	2	25.65	0	0.00	25.70	2	8,510	0.02%
2018/12/21	0	0.00	5	26.25	26.25	-5	8,660	-0.06%
2018/12/20	5	25.79	3	25.80	25.70	2	8,950	0.02%
2018/12/19	1	26.10	1	26.50	26.30	0	9,065	0.00%
2018/12/18	1	26.50	2	26.50	26.10	-1	9,068	-0.01%
2018/12/17	4	26.71	1.8	26.30	26.30	2.2	9,002	0.02%
2018/12/14	4	27.29	0	0.00	27.05	4	8,877	0.05%
2018/12/13	2	27.80	1	28.19	27.80	1	8,790	0.01%
2018/12/12	5	28.13	6	28.35	28.30	-1	8,790	-0.01%
2018/12/11	2	27.30	3	27.80	27.75	-1	8,667	-0.01%
2018/12/10	0	0.00	0.7	27.35	27.50	-0.7	8,747	-0.01%
2018/12/07	2	27.70	2	28.10	27.30	0	8,732	0.00%
2018/12/06	14	27.17	14	27.56	27.60	0	8,638	0.00%
2018/12/05	2	27.55	0	0.00	27.45	2	8,530	0.02%
2018/12/04	7	27.85	6.4	28.13	28.20	0.6	8,440	0.01%
2018/12/03	2	28.65	35	27.98	28.05	-33	8,336	-0.40%
2018/11/30	1	26.90	2	27.30	27.30	-1	8,115	-0.01%
2018/11/29	1	26.90	1	27.30	26.70	0	8,013	0.00%
2018/11/28	5	26.85	5	27.00	26.65	0	7,944	0.00%
2018/11/27	0.6	26.70	21	26.54	26.85	-20.4	7,892	-0.26%
2018/11/23	7	25.48	4	25.73	25.70	3	7,765	0.04%
2018/11/22	12	26.40	0	0.00	26.20	12	7,691	0.16%
2018/11/21	2	26.30	4	26.80	27.00	-2	7,645	-0.03%
2018/11/20	4	26.76	4	27.21	26.55	0	7,541	0.00%
2018/11/19	0	0.00	6	26.81	26.75	-6	7,343	-0.08%
2018/11/16	3	25.88	6	26.91	26.20	-3	7,267	-0.04%
2018/11/15	1	26.95	5	26.87	26.90	-4	7,149	-0.06%
2018/11/14	9	27.02	7.7	26.74	26.70	1.3	7,168	0.02%
2018/11/13	2	26.70	7	27.05	27.20	-5	7,135	-0.07%
2018/11/12	1	26.85	9	26.89	26.80	-8	7,010	-0.11%
2018/11/09	0	0.00	7	26.14	26.15	-7	6,859	-0.10%
2018/11/08	4	26.06	7	26.02	25.80	-3	6,755	-0.04%
2018/11/07	4	25.01	2	25.28	25.40	2	6,632	0.03%
2018/11/06	3.3	25.47	11.2	25.51	25.25	-7.9	6,595	-0.12%
2018/11/05	1	25.05	2	25.03	25.10	-1	6,425	-0.02%
2018/11/02	31.5	24.59	3	24.57	24.60	28.5	6,305	0.45%
2018/11/01	0	0.00	37.5	23.40	23.45	-37.5	6,071	-0.62%
2018/10/31	1	20.70	0	0.00	21.35	1	5,914	0.02%
2018/10/30	7	20.94	5	21.05	20.20	2	5,841	0.03%
2018/10/29	5	23.08	2	23.35	22.35	3	5,637	0.05%
2018/10/26	6	23.74	1.7	23.32	23.35	4.3	5,586	0.08%
2018/10/17	6	23.27	3	23.50	23.50	3	5,384	0.06%
2018/10/16	7	23.09	0	0.00	22.85	7	5,212	0.13%
2018/10/15	6	23.64	3	23.67	23.60	3	5,116	0.06%
2018/10/12	3	23.00	102	23.18	23.50	-99	5,047	-1.96%	大賣/
2018/10/11	2	21.95	170	21.93	22.50	-168	4,911	-3.42%	大賣/鉅額交易
2018/10/09	23	23.47	7	23.50	23.60	16	4,725	0.34%
2018/10/08	0	0.00	3	23.25	23.25	-3	4,622	-0.06%
2018/10/05	13	23.20	0	0.00	22.60	13	4,572	0.28%
2018/10/04	0	0.00	5	24.08	24.10	-5	4,445	-0.11%
2018/10/03	76	24.23	52	24.15	24.25	24	4,271	0.56%
2018/10/02	61	23.66	8	24.23	23.65	53	4,050	1.31%
2018/10/01	0	0.00	4	23.95	23.80	-4	3,895	-0.10%
2018/09/28	0	0.00	5	23.41	23.65	-5	3,853	-0.13%
2018/09/27	72	23.49	9	23.12	23.50	63	3,837	1.64%
2018/09/26	8	23.65	8	24.00	23.45	0	3,783	0.00%
2018/09/25	3	23.60	7	23.79	23.90	-4	3,659	-0.11%
2018/09/21	90	23.33	2	23.20	23.40	88	3,469	2.54%
2018/09/20	55	22.89	0	0.00	22.85	55	3,252	1.69%
2018/09/19	21	22.77	6	22.88	22.85	15	3,122	0.48%
2018/09/18	7	22.26	3	22.75	22.60	4	3,030	0.13%
2018/09/17	0	0.00	19	21.13	21.90	-19	2,783	-0.68%
2018/09/14	0	0.00	5	20.70	20.35	-5	2,841	-0.18%
2018/09/13	2	20.00	0	0.00	20.05	2	3,146	0.06%
2018/09/11	5	20.27	0	0.00	20.40	5	3,205	0.16%
2018/09/10	0	0.00	2	20.05	20.15	-2	3,271	-0.06%
2018/09/07	1	20.85	7	20.99	20.85	-6	3,315	-0.18%
2018/09/06	2	21.50	0	0.00	21.60	2	3,284	0.06%
2018/08/23	5	21.20	0	0.00	21.15	5	3,747	0.13%
2018/08/20	1	21.10	1	21.05	20.95	0	3,938	0.00%
2018/08/17	0	0.00	1	21.45	21.00	-1	4,022	-0.02%
2018/08/16	2	21.25	0	0.00	21.25	2	4,048	0.05%
2018/08/14	1	21.85	0	0.00	21.85	1	4,217	0.02%
2018/08/13	2	22.35	33	22.35	21.75	-31	4,299	-0.72%
2018/08/10	1	22.60	209	22.73	22.60	-208	4,250	-4.89%	大賣/鉅額交易
2018/08/08	95	23.30	0	0.00	23.25	95	4,258	2.23%
2018/08/07	114	23.22	0	0.00	23.25	114	4,288	2.66%	大買/鉅額交易
2018/08/06	0	0.00	11	23.04	23.00	-11	4,307	-0.26%
2018/08/03	2	22.75	5	22.72	22.70	-3	4,332	-0.07%
2018/08/02	0	0.00	10	22.33	22.15	-10	4,343	-0.23%
2018/07/27	0	0.00	1	22.40	22.40	-1	4,818	-0.02%
2018/07/23	1	22.10	0	0.00	22.10	1	4,981	0.02%
2018/07/19	2	23.00	0	0.00	22.75	2	5,139	0.04%
2018/07/11	0	0.00	2	21.90	21.80	-2	5,444	-0.04%
2018/07/06	1	21.10	0	0.00	21.30	1	5,541	0.02%
2018/07/05	7	21.71	0	0.00	21.30	7	5,561	0.13%
2018/07/04	3	22.12	0	0.00	22.15	3	5,542	0.05%
2018/07/03	6	22.98	0	0.00	22.55	6	5,535	0.11%
2018/07/02	0	0.00	3	23.10	23.10	-3	5,542	-0.05%
2018/06/27	8	23.52	2	23.90	23.30	6	5,630	0.11%
2018/06/26	1	23.30	0	0.00	23.55	1	5,699	0.02%
2018/06/25	7	23.92	2	24.50	23.55	5	5,702	0.09%
2018/06/22	0	0.00	6	24.32	24.80	-6	5,558	-0.11%
2018/06/21	0	0.00	74	22.14	23.00	-74	5,293	-1.40%
2018/06/20	1	22.30	0	0.00	22.15	1	5,330	0.02%
2018/06/15	0	0.00	6	23.07	23.20	-6	5,359	-0.11%
2018/06/14	10	22.73	5	22.70	22.60	5	5,320	0.09%
2018/06/13	1	23.05	10	23.10	22.95	-9	5,431	-0.17%
2018/06/12	4	23.29	3	23.33	23.00	1	5,734	0.02%
2018/06/11	41	23.02	1	23.10	22.95	40	5,675	0.70%
2018/06/08	1	22.85	0	0.00	22.85	1	5,676	0.02%
2018/06/07	46	22.97	86	22.84	22.75	-40	5,763	-0.69%
2018/06/06	8	22.57	13	22.52	22.65	-5	5,743	-0.09%
2018/06/05	22	22.44	4	22.44	22.20	18	5,765	0.31%
2018/06/04	0	0.00	21	22.01	21.95	-21	5,680	-0.37%
2018/06/01	4	21.90	0	0.00	21.80	4	5,661	0.07%
2018/05/31	2	21.95	15	22.13	22.00	-13	5,661	-0.23%
2018/05/30	2	21.90	1	22.00	22.00	1	5,602	0.02%
2018/05/29	86	21.98	4	22.16	22.20	82	5,563	1.47%
2018/05/28	0	0.00	1	21.70	21.75	-1	5,515	-0.02%
2018/05/25	2	21.70	2	21.98	21.70	0	5,514	0.00%
2018/05/24	0	0.00	1	21.70	21.70	-1	5,436	-0.02%
2018/05/22	4	21.78	0	0.00	21.60	4	5,416	0.07%
2018/05/21	0	0.00	5	21.47	21.95	-5	5,258	-0.10%
2018/05/18	1	20.60	0	0.00	20.75	1	5,210	0.02%
2018/05/17	2	20.85	0	0.00	20.75	2	5,240	0.04%
2018/05/16	1	21.25	2	21.10	21.00	-1	5,247	-0.02%
2018/05/15	2	21.18	3	21.32	21.10	-1	5,266	-0.02%
2018/05/14	2	21.45	0	0.00	21.40	2	5,442	0.04%
2018/05/11	4	21.84	0	0.00	21.75	4	5,436	0.07%
2018/05/10	2	22.25	0	0.00	22.30	2	5,382	0.04%
2018/05/09	4	21.96	4	22.21	22.25	0	5,354	0.00%
2018/05/08	1	22.00	13	21.67	22.05	-12	5,160	-0.23%
2018/05/07	2	20.80	0	0.00	20.70	2	5,005	0.04%
2018/05/04	1	21.00	1	21.20	21.00	0	5,025	0.00%
2018/05/03	0	0.00	1	21.25	21.00	-1	5,045	-0.02%
2018/05/02	0	0.00	1	20.95	20.95	-1	5,090	-0.02%
2018/04/30	1	20.50	3	20.63	20.65	-2	5,084	-0.04%
2018/04/27	1	20.20	1	20.60	20.35	0	5,081	0.00%
2018/04/26	2	20.38	3	20.62	20.30	-1	5,077	-0.02%
2018/04/25	8	20.09	5	20.35	20.55	3	5,055	0.06%
2018/04/24	10	21.19	1	21.45	20.95	9	4,979	0.18%
2018/04/23	3	22.10	0	0.00	22.05	3	4,942	0.06%
2018/04/20	4	22.00	1	22.10	22.05	3	5,095	0.06%
2018/04/19	9	22.33	0	0.00	22.30	9	5,031	0.18%
2018/04/18	1	22.65	0	0.00	22.60	1	4,983	0.02%
2018/04/17	2	22.80	0	0.00	22.70	2	4,968	0.04%
2018/04/16	2	22.88	0	0.00	22.85	2	5,011	0.04%
2018/04/12	3	23.27	0	0.00	23.40	3	4,968	0.06%
2018/04/11	2	23.53	1	23.55	23.50	1	5,006	0.02%
2018/04/10	6	23.45	0	0.00	23.35	6	5,091	0.12%
2018/04/09	2	23.60	3	23.77	23.55	-1	5,137	-0.02%
2018/04/03	2	23.65	0	0.00	23.85	2	5,145	0.04%
2018/04/02	1	24.00	2	24.25	23.85	-1	5,155	-0.02%
2018/03/31	1	24.05	5	24.09	24.05	-4	5,160	-0.08%
2018/03/30	5	23.75	4	23.70	23.85	1	5,157	0.02%
2018/03/29	5	23.07	0	0.00	23.05	5	5,105	0.10%
2018/03/28	9	23.46	0	0.00	23.30	9	4,980	0.18%
2018/03/27	1	23.45	1	23.75	23.50	0	4,916	0.00%
2018/03/26	9	23.49	0	0.00	23.40	9	4,863	0.19%
2018/03/23	5	23.59	1	23.80	23.70	4	4,814	0.08%
2018/03/22	10	24.50	0	0.00	24.35	10	4,761	0.21%
2018/03/21	4	24.78	0	0.00	24.65	4	4,805	0.08%
2018/03/20	5	24.88	1	24.85	24.85	4	5,135	0.08%
2018/03/19	11	25.21	8	25.11	25.05	3	5,212	0.06%
2018/03/16	0	0.00	1	25.80	25.70	-1	5,125	-0.02%
2018/03/15	3	25.87	1	26.10	25.80	2	4,877	0.04%
2018/03/14	0	0.00	2	26.15	26.10	-2	5,124	-0.04%
2018/03/13	19	26.48	403	26.55	26.20	-384	5,199	-7.39%	大賣/鉅額交易
2018/03/12	408	26.37	9	26.39	26.50	399	5,211	7.66%	大買/鉅額交易
2018/03/09	8	26.13	3	26.20	26.05	5	5,250	0.10%
2018/03/08	0	0.00	3	25.68	25.55	-3	5,441	-0.06%
2018/03/07	1	25.15	18	25.15	25.15	-17	5,552	-0.31%
2018/03/02	8	25.38	0	0.00	25.40	8	6,230	0.13%
2018/03/01	2	24.80	11	25.50	25.55	-9	6,259	-0.14%
2018/02/27	0	0.00	7	25.12	25.20	-7	6,381	-0.11%
2018/02/26	3	24.98	0	0.00	25.10	3	6,422	0.05%
2018/02/23	1	25.00	2	25.08	25.10	-1	6,483	-0.02%
2018/02/22	0	0.00	10	24.50	24.75	-10	6,560	-0.15%
2018/02/21	1	24.20	4	24.34	24.35	-3	6,604	-0.05%
2018/02/12	3	23.50	0	0.00	23.50	3	6,677	0.04%
2018/02/09	2	22.93	22	23.21	23.80	-20	6,734	-0.30%
2018/02/08	2	24.50	0	0.00	24.30	2	6,911	0.03%
2018/02/07	0	0.00	1	24.55	24.50	-1	7,146	-0.01%
2018/02/06	25	24.09	31	25.40	23.75	-6	7,212	-0.08%
2018/02/05	4	25.79	4	26.19	26.15	0	7,178	0.00%
2018/02/02	1	26.55	0	0.00	26.60	1	7,402	0.01%
2018/02/01	10	26.60	52	26.70	26.60	-42	7,511	-0.56%
2018/01/31	51	26.75	0	0.00	26.65	51	7,576	0.67%
2018/01/30	2	27.00	1	27.15	26.90	1	7,702	0.01%
2018/01/29	0	0.00	1	26.95	26.75	-1	7,807	-0.01%
2018/01/26	3	26.67	0	0.00	26.55	3	8,327	0.04%
2018/01/25	20	27.10	6	27.11	26.85	14	8,491	0.16%
2018/01/24	1	26.95	15	26.90	26.90	-14	8,492	-0.16%
2018/01/23	12	26.78	1	26.85	26.85	11	8,528	0.13%
2018/01/22	1	26.75	0	0.00	26.75	1	8,664	0.01%
2018/01/19	1	27.00	23	27.09	26.90	-22	8,949	-0.25%
2018/01/18	5	27.08	1	27.20	27.00	4	9,298	0.04%
2018/01/17	1	26.95	0	0.00	27.05	1	9,505	0.01%
2018/01/16	2	26.80	19	27.03	27.30	-17	9,568	-0.18%
2018/01/15	0	0.00	3	26.38	26.35	-3	9,558	-0.03%
2018/01/12	23	26.39	1	26.55	26.25	22	9,622	0.23%
2018/01/11	4	26.10	6	26.15	26.10	-2	9,681	-0.02%
2018/01/10	8	26.18	20	26.14	26.05	-12	9,769	-0.12%
2018/01/09	2	26.78	0	0.00	26.75	2	9,912	0.02%
2018/01/08	0	0.00	3	26.95	26.85	-3	10,189	-0.03%
2018/01/05	1	27.00	0	0.00	26.90	1	10,569	0.01%
2018/01/04	32	27.18	7	27.17	27.05	25	10,909	0.23%
2018/01/03	20	26.85	14	26.76	26.65	6	11,278	0.05%