南茂 (8150)-富邦-永和券商分點個股進出

台股 » 個股 » 南茂 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

南茂

(8150)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

南茂 (8150)籌碼相關－富邦-永和券商分點個股進出

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

富邦-永和券商分點個股進出
富邦-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	5	44.68	5	45.29	45.75	0	5,202	0.00%
2024/05/21	2	44.30	3	44.10	44.65	-1	5,130	-0.02%
2024/05/20	0	0.00	2	43.83	43.85	-2	5,027	-0.04%
2024/05/17	12.1	43.42	0	0.00	43.20	12.1	4,908	0.25%
2024/05/16	0.1	43.70	3	43.75	43.65	-2.9	4,821	-0.06%
2024/05/15	0	43.70	1	43.65	43.45	-1	4,826	-0.02%
2024/05/14	2	43.33	4	43.50	43.45	-2	4,860	-0.04%
2024/05/13	9.1	42.91	0	0.00	42.90	9.1	4,828	0.19%
2024/05/10	10.2	43.62	11	43.38	43.40	-0.8	4,785	-0.02%
2024/05/09	2	45.25	0	0.00	45.20	2	4,670	0.04%
2024/05/08	2.1	45.69	0	0.00	45.50	2.1	4,636	0.05%
2024/05/07	4	45.14	1	45.80	45.60	3	4,603	0.07%
2024/05/06	1	45.50	0	0.00	45.40	1	4,562	0.02%
2024/05/03	9.3	46.22	12	46.11	45.50	-2.7	4,557	-0.06%
2024/05/02	5	46.27	0	0.00	46.40	5	4,532	0.11%
2024/04/30	15	46.19	5	46.14	45.90	10	4,527	0.22%
2024/04/29	6	46.83	3.8	46.96	47.00	2.2	4,522	0.05%
2024/04/25	2	46.48	0	0.00	46.20	2	4,678	0.04%
2024/04/24	11	46.63	2.1	47.00	47.30	8.9	4,678	0.19%
2024/04/22	1.1	44.88	5	44.92	45.35	-3.9	4,707	-0.08%
2024/04/19	6.1	45.66	0	0.00	45.65	6.1	4,735	0.13%
2024/04/18	6	46.95	5	46.99	46.85	1	4,811	0.02%
2024/04/17	3	47.17	1	47.60	47.45	2	4,924	0.04%
2024/04/16	3.2	46.74	1	47.20	46.85	2.2	4,932	0.04%
2024/04/11	2	48.20	1	48.75	48.75	1	4,866	0.02%
2024/04/10	3	48.65	1	49.00	48.75	2	4,843	0.04%
2024/04/09	1.3	48.64	0	0.00	48.85	1.3	4,812	0.03%
2024/04/08	5	48.68	6	48.68	48.65	-1	4,773	-0.02%
2024/04/03	1	49.00	1.2	49.18	49.25	-0.2	4,736	0.00%
2024/04/02	2	49.63	2	49.25	49.25	0	4,707	0.00%
2024/04/01	6	49.41	8	49.46	49.35	-2	4,709	-0.04%
2024/03/29	17	49.93	16	50.11	50.00	1	4,671	0.02%
2024/03/28	4	51.33	5.1	51.99	51.00	-1.1	4,426	-0.02%
2024/03/27	5	49.93	6.1	49.32	50.70	-1.1	4,216	-0.03%
2024/03/26	10.2	48.56	13.4	48.93	48.40	-3.2	4,105	-0.08%
2024/03/25	13	49.52	8	49.93	49.95	5	4,057	0.12%
2024/03/22	38	50.48	45	50.75	50.90	-7	4,012	-0.17%
2024/03/21	9	50.16	16	50.38	51.00	-7	3,964	-0.18%
2024/03/20	38.1	50.75	50.2	50.71	50.10	-12.1	3,935	-0.31%
2024/03/19	4	49.48	8.1	49.84	49.75	-4.1	3,747	-0.11%
2024/03/18	1	48.85	9.1	48.64	48.65	-8.1	3,715	-0.22%
2024/03/15	0	47.65	10.1	47.57	47.65	-10	3,704	-0.27%
2024/03/14	7	47.25	7.5	47.13	47.55	-0.5	3,703	-0.01%
2024/03/13	5.4	48.42	22.5	48.54	48.50	-17.1	3,701	-0.46%
2024/03/12	16	48.01	13.1	47.80	48.10	2.9	3,660	0.08%
2024/03/11	0	0.00	1.2	47.64	46.90	-1.2	3,618	-0.03%
2024/03/08	11.1	47.31	30.1	47.10	46.90	-19.1	3,605	-0.53%
2024/03/07	23.1	46.90	25.2	46.62	47.15	-2.2	3,582	-0.06%
2024/03/06	19.1	46.51	14.1	45.70	46.65	5	3,501	0.14%
2024/03/05	0	45.00	3	45.30	45.10	-3	3,439	-0.09%
2024/03/04	11	45.25	28.1	45.21	45.10	-17.1	3,411	-0.50%
2024/03/01	9	44.32	26.2	44.25	43.95	-17.2	3,303	-0.52%
2024/02/29	6	44.10	6.1	43.95	44.10	-0.1	3,258	0.00%
2024/02/27	4	43.30	7	43.40	43.65	-3	3,193	-0.09%
2024/02/26	0	43.20	2	43.15	43.45	-2	3,173	-0.06%
2024/02/23	12	43.35	10	43.43	43.25	2	3,197	0.06%
2024/02/22	1	43.35	18.1	43.67	44.00	-17.1	3,140	-0.54%
2024/02/21	5	43.26	1	43.25	43.15	4	3,103	0.13%
2024/02/20	4	43.60	1	43.60	43.50	3	3,101	0.10%
2024/02/19	10	43.58	11	43.50	43.60	-1	3,098	-0.03%
2024/02/16	1	43.25	12.1	43.28	43.50	-11.1	3,115	-0.35%
2024/02/15	0	0.00	25.1	43.19	43.65	-25.1	3,104	-0.81%
2024/02/05	4	41.74	1	41.70	41.70	3	3,058	0.10%
2024/02/02	2.1	42.00	0	0.00	41.95	2.1	3,094	0.07%
2024/02/01	5	42.33	0	0.00	42.25	5	3,111	0.16%
2024/01/31	0	0.00	1.2	42.61	42.80	-1.2	3,169	-0.04%
2024/01/30	0	0.00	23.1	42.28	42.70	-23.1	3,222	-0.72%
2024/01/29	4	42.06	1	41.90	42.25	3	3,291	0.09%
2024/01/26	0	0.00	0.2	42.65	42.60	-0.2	3,572	-0.01%
2024/01/24	1	43.25	0	43.40	43.15	1	3,620	0.03%
2024/01/23	1	43.20	10	43.90	43.10	-9	3,637	-0.25%
2024/01/22	8	44.08	5	44.15	43.95	3	3,630	0.08%
2024/01/19	26	43.74	10	43.73	43.70	16	3,632	0.44%
2024/01/18	2.1	42.73	13	42.79	42.95	-11	3,565	-0.31%
2024/01/17	3	42.80	10	42.96	43.00	-7	3,746	-0.19%
2024/01/16	2.1	43.00	2	42.80	42.80	0.1	3,897	0.00%
2024/01/12	9	43.02	1	42.80	42.80	8	4,073	0.20%
2024/01/11	18	43.49	21	43.14	43.50	-3	3,950	-0.08%
2024/01/10	4	41.98	1	42.10	41.85	3	3,866	0.08%
2024/01/09	0	0.00	1	41.45	41.45	-1	3,856	-0.03%
2024/01/08	2	41.03	0	0.00	41.15	2	3,859	0.05%
2024/01/05	8.1	41.66	2	41.40	41.40	6.1	3,859	0.16%
2024/01/03	1	41.90	7	41.81	41.85	-6	3,854	-0.16%
2024/01/02	7	42.00	5	42.06	42.00	2	3,839	0.05%
2023/12/29	11.1	42.41	1	42.70	42.25	10.1	3,828	0.26%
2023/12/28	7	43.39	0.8	43.33	43.00	6.2	3,814	0.16%
2023/12/27	3.8	43.70	9.6	43.69	43.70	-5.8	3,799	-0.15%
2023/12/26	0	0.00	1.3	43.04	43.10	-1.3	3,769	-0.03%
2023/12/25	2.2	42.54	1	42.40	42.40	1.2	3,750	0.03%
2023/12/22	3	42.85	3	42.67	42.45	0	3,743	0.00%
2023/12/21	5	42.50	5	42.43	42.45	0	3,729	0.00%
2023/12/20	8.1	42.19	3	42.08	42.45	5.1	3,712	0.14%
2023/12/19	5.1	42.82	3	42.75	42.90	2	3,654	0.06%
2023/12/18	5	43.87	6.5	44.06	43.70	-1.5	3,609	-0.04%
2023/12/15	3	43.72	6.1	43.90	43.10	-3.1	3,550	-0.09%
2023/12/14	4	43.26	3	43.52	43.35	1	3,466	0.03%
2023/12/13	2	43.13	23.1	42.35	43.15	-21.1	3,404	-0.62%
2023/12/12	0	0.00	4.1	42.50	42.45	-4.1	3,348	-0.12%
2023/12/11	2	42.78	0	0.00	42.40	2	3,319	0.06%
2023/12/08	4	42.51	2.1	42.40	42.45	1.9	3,282	0.06%
2023/12/07	0	0.00	5	41.95	41.75	-5	3,220	-0.16%
2023/12/06	2	41.60	0	0.00	41.70	2	3,211	0.06%
2023/12/05	0	0.00	0.1	41.70	41.85	-0.1	3,206	0.00%
2023/12/04	0	0.00	1.1	41.98	42.00	-1.1	3,208	-0.03%
2023/12/01	2	41.25	5.1	41.15	41.10	-3.1	3,234	-0.09%
2023/11/30	0	0.00	1.1	40.74	40.80	-1.1	3,201	-0.03%
2023/11/29	1	40.40	0.1	40.40	40.35	0.9	3,166	0.03%
2023/11/28	0	0.00	1.2	40.13	40.20	-1.2	3,156	-0.04%
2023/11/21	0	0.00	0.3	39.52	39.50	-0.3	3,305	-0.01%
2023/11/20	5	39.05	2	38.95	39.05	3	3,285	0.09%
2023/11/17	0	0.00	2	38.60	38.70	-2	3,289	-0.06%
2023/11/16	1	38.45	10	38.55	38.45	-9	3,273	-0.27%
2023/11/15	0	0.00	10	38.46	38.60	-10	3,264	-0.31%
2023/11/14	0	0.00	2	38.10	38.15	-2	3,238	-0.06%
2023/11/13	0	0.00	11	38.15	38.15	-11	3,226	-0.34%
2023/11/10	10	38.00	0	0.00	37.75	10	3,212	0.31%
2023/11/09	5	37.71	0	0.00	37.40	5	3,172	0.16%
2023/11/08	10	37.43	0	0.00	37.35	10	3,149	0.32%
2023/11/07	4.2	37.45	0	0.00	37.35	4.2	3,090	0.14%
2023/11/06	5	37.76	0	0.00	37.80	5	3,057	0.16%
2023/11/03	14.2	38.55	6	38.45	37.95	8.2	2,995	0.27%
2023/11/02	0	0.00	13.1	41.67	42.05	-13.1	2,742	-0.48%
2023/11/01	6.1	41.05	0	0.00	41.30	6.1	2,770	0.22%
2023/10/31	5	40.95	0	0.00	40.95	5	2,819	0.18%
2023/10/30	0	0.00	0.2	40.65	40.65	-0.2	2,800	-0.01%
2023/10/27	1	41.65	5	41.14	40.90	-4	2,781	-0.14%
2023/10/26	3	41.47	0	0.00	41.45	3	2,757	0.11%
2023/10/25	13.1	42.62	6.3	42.60	42.00	6.8	2,710	0.25%
2023/10/24	7.4	41.62	3.5	41.72	42.15	4	2,516	0.16%
2023/10/23	33	41.45	38.1	41.47	41.40	-5.1	2,312	-0.22%
2023/10/20	0.1	39.40	2.1	39.37	39.85	-2.1	2,121	-0.10%
2023/10/18	3	38.95	0.2	39.10	39.95	2.8	2,111	0.13%
2023/10/17	0	0.00	11	39.26	39.00	-11	2,098	-0.52%
2023/10/16	11	38.70	8.1	38.70	38.70	3	2,101	0.14%
2023/10/13	0	0.00	1	39.10	39.05	-1	2,128	-0.05%
2023/10/11	0	0.00	5	38.15	38.20	-5	2,129	-0.23%
2023/10/06	1	38.15	0	0.00	38.00	1	2,131	0.05%
2023/10/05	1	37.90	0	0.00	37.90	1	2,140	0.05%
2023/10/04	0	0.00	2	37.50	37.50	-2	2,157	-0.09%
2023/10/03	3	37.73	0	0.00	37.90	3	2,178	0.14%
2023/10/02	6	37.70	0	0.00	37.70	6	2,213	0.27%
2023/09/28	1	37.50	2	37.60	37.40	-1	2,241	-0.04%
2023/09/27	3	37.37	0	0.00	37.60	3	2,264	0.13%
2023/09/26	1.1	37.97	0	0.00	37.55	1.1	2,294	0.05%
2023/09/25	3.1	38.27	0	0.00	38.50	3.1	2,381	0.13%
2023/09/22	1	38.00	3	37.90	38.50	-2	2,386	-0.08%
2023/09/21	2	38.60	5	38.50	38.30	-3	2,483	-0.12%
2023/09/20	1	39.25	0	0.00	39.05	1	2,552	0.04%
2023/09/18	4.2	39.56	2	39.58	39.60	2.2	2,632	0.08%
2023/09/13	0	0.00	1	39.00	38.95	-1	2,713	-0.04%
2023/09/12	5	39.50	0	0.00	39.70	5	2,728	0.18%
2023/09/11	17	39.00	0	0.00	39.00	17	2,770	0.61%
2023/09/08	0	0.00	2	39.50	39.60	-2	2,798	-0.07%
2023/09/07	4	40.28	3.1	40.25	40.35	0.9	2,809	0.03%
2023/09/06	1	39.75	20.1	39.68	40.00	-19.1	2,775	-0.69%
2023/09/05	0	0.00	2	38.75	38.80	-2	2,697	-0.07%
2023/09/04	0	38.50	0	0.00	38.70	0	2,707	0.00%
2023/09/01	5	38.55	0	0.00	38.50	5	2,726	0.18%
2023/08/31	7.1	38.24	16	38.23	38.35	-8.9	2,721	-0.33%
2023/08/30	10	37.90	0	0.00	37.90	10	2,726	0.37%
2023/08/29	2	38.00	3	38.15	37.75	-1	2,723	-0.04%
2023/08/28	2	38.33	10	38.18	37.95	-8	2,689	-0.30%
2023/08/25	0	0.00	1	37.15	37.05	-1	2,583	-0.04%
2023/08/22	0	36.47	0	0.00	36.35	0	2,766	0.00%
2023/08/16	0	0.00	1	35.75	35.75	-1	2,766	-0.04%
2023/08/15	1	36.45	0	0.00	36.45	1	2,753	0.04%
2023/08/10	0	0.00	1	36.20	36.70	-1	2,765	-0.04%
2023/08/09	3	37.15	0	0.00	36.90	3	2,743	0.11%
2023/08/08	6	36.92	0	0.00	37.05	6	2,735	0.22%
2023/08/07	2	37.43	6	36.96	37.35	-4	2,714	-0.15%
2023/08/04	5	36.26	1	36.45	36.30	4	2,659	0.15%
2023/07/26	0	0.00	3	35.30	35.20	-3	2,635	-0.11%
2023/07/18	1	36.25	0	0.00	36.00	1	2,620	0.04%
2023/07/12	3	34.80	0	0.00	34.80	3	2,593	0.12%
2023/07/10	0.1	35.04	10	34.70	34.70	-9.9	2,638	-0.38%
2023/07/07	1	35.30	2	35.20	35.25	-1	2,650	-0.04%
2023/07/05	1	35.95	0	0.00	35.95	1	2,646	0.04%
2023/07/03	12	35.78	0	0.00	35.60	12	2,706	0.44%
2023/06/30	1	36.55	0	0.00	36.50	1	2,701	0.04%
2023/06/29	0	0.00	8.7	37.06	36.35	-8.7	2,720	-0.32%
2023/06/28	2	39.03	4	39.00	38.95	-2	2,620	-0.08%
2023/06/27	0.1	39.30	0	0.00	39.15	0.1	2,536	0.00%
2023/06/26	0.1	39.75	0	0.00	39.70	0.1	2,484	0.00%
2023/06/20	0.1	39.10	0	0.00	39.15	0.1	2,428	0.00%
2023/06/19	0.1	39.45	0	0.00	38.75	0.1	2,383	0.00%
2023/06/15	3.1	38.90	0	0.00	39.00	3.1	2,320	0.13%
2023/06/14	5	39.35	3	39.60	39.35	2	2,306	0.09%
2023/06/13	3	39.92	0	0.00	39.80	3	2,278	0.13%
2023/06/12	0	0.00	3	39.95	40.30	-3	2,251	-0.13%
2023/06/09	1.1	39.88	1	40.05	40.05	0.1	2,239	0.00%
2023/06/08	0	0.00	1	40.95	40.70	-1	2,223	-0.04%
2023/06/06	1	40.30	3	40.53	40.60	-2	2,214	-0.09%
2023/06/05	3.4	40.63	0	0.00	40.55	3.4	2,226	0.15%
2023/06/02	0.1	40.25	0.1	40.20	40.15	0	2,252	0.00%
2023/06/01	1	40.00	10.1	40.00	40.00	-9.1	2,247	-0.40%
2023/05/31	0	0.00	1	39.70	39.50	-1	2,257	-0.04%
2023/05/29	14	40.49	1.3	40.81	39.55	12.8	2,282	0.56%
2023/05/26	1	39.45	0	0.00	39.50	1	2,283	0.04%
2023/05/25	1	38.50	0	0.00	38.70	1	2,255	0.04%
2023/05/23	0.1	38.50	0	0.00	38.55	0.1	2,301	0.00%
2023/05/19	1	38.40	0	0.00	38.40	1	2,315	0.04%
2023/05/18	0	38.50	0	0.00	38.50	0	2,324	0.00%
2023/05/11	1	37.65	1.7	37.77	37.70	-0.7	2,366	-0.03%
2023/05/08	0	0.00	10	39.00	38.85	-10	2,384	-0.42%
2023/05/04	0	0.00	1	37.60	37.55	-1	2,478	-0.04%
2023/05/03	0.1	37.65	2	37.55	37.65	-2	2,523	-0.08%
2023/04/28	2	36.88	0	0.00	37.00	2	2,618	0.08%
2023/04/27	2	36.48	1	36.50	36.40	1	2,568	0.04%
2023/04/25	0.1	37.20	0	0.00	36.60	0.1	2,572	0.00%
2023/04/24	1.4	37.40	0	0.00	37.20	1.4	2,562	0.05%
2023/04/21	0.1	37.70	0	0.00	37.30	0.1	2,560	0.00%
2023/04/20	0.1	38.25	0	0.00	38.05	0.1	2,554	0.00%
2023/04/17	2	39.00	2	39.00	38.85	0	2,528	0.00%
2023/04/14	1.1	38.46	0	0.00	38.85	1.1	2,518	0.04%
2023/04/13	6	38.82	1	39.15	38.70	5	2,528	0.20%
2023/04/12	5.1	38.80	0.5	39.10	39.15	4.6	2,502	0.18%
2023/04/07	0	0.00	19	38.95	38.60	-19	2,421	-0.78%
2023/04/06	0	0.00	4	38.63	39.10	-4	2,365	-0.17%
2023/03/31	19	38.54	3.4	38.63	38.35	15.7	2,317	0.68%
2023/03/30	3	37.55	3	37.15	37.50	0	2,223	0.00%
2023/03/29	0	37.05	0	0.00	37.00	0	2,203	0.00%
2023/03/28	0	36.90	2	36.83	36.90	-2	2,230	-0.09%
2023/03/27	0	37.10	0	0.00	36.90	0	2,253	0.00%
2023/03/23	0	0.00	1.6	36.99	36.90	-1.6	2,269	-0.07%
2023/03/22	0	0.00	9	37.06	37.10	-9	2,276	-0.40%
2023/03/21	2	37.10	52	37.00	37.00	-50	2,272	-2.20%
2023/03/17	0	0.00	3	36.05	35.95	-3	2,258	-0.13%
2023/03/16	1	35.85	4	35.65	35.70	-3	2,233	-0.13%
2023/03/15	1	36.65	1	36.30	36.30	0	2,230	0.00%
2023/03/14	1	36.55	1.5	36.62	36.60	-0.5	2,250	-0.02%
2023/03/13	2.4	36.47	2	36.85	36.95	0.4	2,276	0.02%
2023/03/09	7	37.52	1	37.60	37.60	6	2,269	0.26%
2023/03/08	8	37.65	2	37.45	37.65	6	2,280	0.26%
2023/03/07	1	37.60	1	37.40	37.70	0	2,256	0.00%
2023/03/06	5	37.00	0	0.00	37.00	5	2,209	0.23%
2023/03/03	3	36.45	17	36.58	36.70	-14	2,209	-0.63%
2023/03/01	4.2	35.48	2	36.05	36.05	2.2	2,198	0.10%
2023/02/24	8	36.30	1	36.55	36.40	7	2,134	0.33%
2023/02/23	6.3	36.93	4	36.79	37.00	2.3	2,057	0.11%
2023/02/22	2.8	36.11	2.6	36.45	36.55	0.2	2,048	0.01%
2023/02/21	2.2	36.10	1.2	36.48	36.55	1	2,049	0.05%
2023/02/20	0	0.00	1.9	35.75	35.80	-1.9	2,097	-0.09%
2023/02/17	2	35.45	0	0.00	35.60	2	2,148	0.09%
2023/02/16	0.1	35.70	0	0.00	35.65	0.1	2,170	0.00%
2023/02/15	6	35.44	0	0.00	35.35	6	2,208	0.27%
2023/02/14	0	0.00	1	35.75	35.60	-1	2,218	-0.05%
2023/02/13	6.5	35.14	1	35.15	35.30	5.5	2,267	0.24%
2023/02/10	2	35.78	0	0.00	35.90	2	2,307	0.09%
2023/02/08	1.4	35.80	0	0.00	35.85	1.4	2,344	0.06%
2023/02/07	2	35.25	4	35.40	35.50	-2	2,334	-0.09%
2023/02/06	4	35.55	0	0.00	35.50	4	2,331	0.17%
2023/02/03	6	36.15	2.1	36.23	36.20	3.9	2,314	0.17%
2023/02/02	0	0.00	7	35.34	35.80	-7	2,255	-0.31%
2023/02/01	1	34.65	0	0.00	34.65	1	2,211	0.05%
2023/01/31	5	34.95	4	34.90	34.60	1	2,197	0.05%
2023/01/17	0	33.60	2	33.60	33.65	-2	2,158	-0.09%
2023/01/16	0.3	33.70	1	33.65	33.65	-0.8	2,219	-0.03%
2023/01/12	1.1	33.27	1	33.10	33.10	0.1	2,357	0.00%
2023/01/11	0	0.00	2	33.75	33.80	-2	2,545	-0.08%
2023/01/10	2.1	33.83	1	33.80	33.80	1.1	2,593	0.04%
2023/01/09	0.3	33.65	0	0.00	33.70	0.3	2,612	0.01%
2023/01/06	0.4	33.15	0	0.00	33.35	0.4	2,612	0.01%
2023/01/05	0	0.00	1	33.55	33.15	-1	2,647	-0.04%
2023/01/04	0	0.00	2	33.40	33.40	-2	2,666	-0.07%
2023/01/03	0.5	33.50	0	0.00	33.70	0.5	2,694	0.02%
2022/12/30	3.3	32.93	1	32.70	33.50	2.3	2,668	0.09%
2022/12/29	0	0.00	1	32.45	32.65	-1	2,657	-0.04%
2022/12/28	0.1	32.50	0	0.00	32.30	0.1	2,682	0.00%
2022/12/27	1	32.70	0	0.00	32.65	1	2,701	0.04%
2022/12/26	0.3	32.85	0	0.00	32.95	0.3	2,711	0.01%
2022/12/23	0.3	32.76	0	0.00	32.90	0.3	2,727	0.01%
2022/12/22	5	32.60	0	0.00	32.50	5	2,761	0.18%
2022/12/20	1	32.30	0	0.00	32.45	1	2,801	0.04%
2022/12/19	2	33.13	0	0.00	33.20	2	2,836	0.07%
2022/12/14	4	33.38	2	33.35	33.40	2	2,852	0.07%
2022/12/12	1	33.05	0	0.00	33.00	1	2,862	0.03%
2022/12/09	0	0.00	3	33.45	33.30	-3	2,906	-0.10%
2022/12/07	4	33.44	1	33.30	33.30	3	2,935	0.10%
2022/12/06	15.2	34.07	0	0.00	33.70	15.2	2,928	0.52%
2022/12/05	1.1	34.71	1	34.85	34.70	0.1	2,933	0.00%
2022/12/02	1	34.20	1	34.15	34.20	0	2,933	0.00%
2022/12/01	1	34.00	0	0.00	34.10	1	2,937	0.03%
2022/11/28	1	33.25	0	0.00	33.15	1	2,943	0.03%
2022/11/25	0	0.00	1	33.80	33.50	-1	2,954	-0.03%
2022/11/24	3	33.75	6	33.48	33.65	-3	2,977	-0.10%
2022/11/23	0	0.00	2	33.00	32.95	-2	2,944	-0.07%
2022/11/22	0	0.00	1	32.95	32.95	-1	2,952	-0.03%
2022/11/21	2	33.33	1	33.15	33.20	1	2,961	0.03%
2022/11/18	0.5	34.00	0	0.00	33.80	0.5	2,928	0.02%
2022/11/17	6.3	33.67	8	33.89	33.95	-1.8	2,898	-0.06%
2022/11/16	0.3	33.64	0	0.00	33.60	0.3	2,875	0.01%
2022/11/15	3	33.00	6	33.02	33.15	-3	2,814	-0.11%
2022/11/14	0	0.00	9	32.60	32.70	-9	2,801	-0.32%
2022/11/11	0	0.00	4	32.59	32.50	-4	2,784	-0.14%
2022/11/09	5	32.36	3	32.60	32.30	2	2,752	0.07%
2022/11/08	0.3	32.10	0	0.00	32.00	0.3	2,728	0.01%
2022/11/07	1	31.70	1	31.65	31.60	0	2,706	0.00%
2022/11/04	6.3	31.64	10	31.90	31.60	-3.8	2,715	-0.14%
2022/11/03	2.3	32.14	0	0.00	32.25	2.3	2,679	0.08%
2022/11/02	0.3	32.01	1	31.90	31.95	-0.8	2,687	-0.03%
2022/10/31	0.3	32.00	0	0.00	31.75	0.3	2,776	0.01%
2022/10/28	1	31.85	1	31.40	31.40	0	2,801	0.00%
2022/10/27	6.3	31.44	7	31.41	31.70	-0.8	2,773	-0.03%
2022/10/26	1	30.75	2	30.48	30.60	-1	2,791	-0.04%
2022/10/25	3	30.90	10	31.50	30.70	-7	2,774	-0.25%
2022/10/24	11.3	31.98	11	31.66	31.25	0.3	2,808	0.01%
2022/10/21	0.3	32.38	3	32.30	31.85	-2.8	2,761	-0.10%
2022/10/20	7	31.89	6	32.06	32.20	1	2,735	0.04%
2022/10/19	8.5	32.13	14	32.53	32.30	-5.5	2,646	-0.21%
2022/10/18	5.3	30.71	1	30.60	31.00	4.3	2,465	0.17%
2022/10/13	0.1	29.25	1	28.50	28.40	-0.9	2,567	-0.04%
2022/10/12	1	29.20	1	29.30	29.45	0	2,564	0.00%
2022/10/11	4.2	29.69	1	29.70	29.50	3.2	2,598	0.12%
2022/10/07	2.3	30.84	0	0.00	30.90	2.3	2,649	0.08%
2022/10/06	0	0.00	3	30.75	31.00	-3	2,689	-0.11%
2022/10/05	4	31.14	2	30.95	30.95	2	2,703	0.07%
2022/10/04	2	30.45	2	30.60	30.60	0	2,718	0.00%
2022/10/03	3	29.38	1	29.70	29.70	2	2,752	0.07%
2022/09/30	2	29.45	0	0.00	30.00	2	2,829	0.07%
2022/09/28	2	30.45	2	29.25	29.25	0	2,924	0.00%
2022/09/26	2	30.40	13	29.95	29.85	-11	3,054	-0.36%
2022/09/23	2.2	31.76	0	0.00	31.75	2.2	3,111	0.07%
2022/09/22	0.3	32.00	0	0.00	32.00	0.3	3,218	0.01%
2022/09/21	1	32.35	0	0.00	32.25	1	3,330	0.03%
2022/09/20	1	32.80	0	0.00	32.85	1	3,458	0.03%
2022/09/19	0.3	33.10	1	32.85	32.70	-0.7	3,500	-0.02%
2022/09/16	1	32.75	0	0.00	32.75	1	3,540	0.03%
2022/09/13	3	34.03	0	0.00	33.80	3	3,611	0.08%
2022/09/12	0.2	33.85	0	0.00	33.80	0.2	3,635	0.01%
2022/09/08	0.3	34.15	0	0.00	34.25	0.3	3,649	0.01%
2022/09/05	0.1	34.30	0	0.00	34.20	0.1	3,677	0.00%
2022/09/02	1	34.55	0	0.00	34.50	1	3,692	0.03%
2022/09/01	8	35.28	0	0.00	35.10	8	3,657	0.22%
2022/08/31	0	0.00	5	35.90	35.75	-5	3,671	-0.14%
2022/08/30	0.3	36.30	0	0.00	36.15	0.3	3,661	0.01%
2022/08/29	1	36.00	0	0.00	36.00	1	3,680	0.03%
2022/08/26	0.2	36.83	0	0.00	36.80	0.2	3,705	0.01%
2022/08/25	0.1	36.55	1	36.40	36.40	-0.9	3,712	-0.02%
2022/08/23	1	36.35	1	36.60	36.35	0	3,790	0.00%
2022/08/22	1	36.95	1.3	37.08	36.85	-0.3	3,793	-0.01%
2022/08/19	6.8	37.08	0	0.00	37.15	6.8	3,802	0.18%
2022/08/18	0.4	36.36	4	36.35	36.40	-3.6	3,773	-0.10%
2022/08/17	1.2	36.34	0	36.40	36.45	1.2	3,775	0.03%
2022/08/16	2.2	36.46	0	0.00	36.50	2.2	3,765	0.06%
2022/08/15	1.2	36.60	0	0.00	36.70	1.2	3,765	0.03%
2022/08/12	0	36.20	1	36.25	36.30	-1	3,747	-0.03%
2022/08/11	0.7	35.75	1	35.75	35.70	-0.3	3,764	-0.01%
2022/08/09	0.2	35.35	0	0.00	35.45	0.2	3,776	0.01%
2022/08/08	0.1	35.50	0	0.00	35.60	0.1	3,783	0.00%
2022/08/05	1	34.85	0	0.00	34.90	1	3,757	0.03%
2022/08/04	1.3	34.56	0	0.00	34.20	1.3	3,723	0.03%
2022/08/03	1	33.85	1	34.00	34.00	0	3,721	0.00%
2022/08/02	0	0.00	10	34.15	34.15	-10	3,742	-0.27%
2022/07/26	0	0.00	2	35.25	35.15	-2	3,804	-0.05%
2022/07/22	2.1	35.97	0	0.00	35.95	2.1	3,843	0.05%
2022/07/21	0.1	36.10	0	0.00	36.30	0.1	3,839	0.00%
2022/07/20	10	35.55	2.3	35.67	35.40	7.8	3,835	0.20%
2022/07/19	0.3	34.85	0	0.00	35.20	0.3	3,839	0.01%
2022/07/18	4	34.90	4	33.90	35.00	0	3,864	0.00%
2022/07/14	5	32.88	0	0.00	32.95	5	3,835	0.13%
2022/07/12	0.3	32.45	0	0.00	32.25	0.3	3,819	0.01%
2022/07/11	2	34.15	1	34.00	33.90	1	3,800	0.03%
2022/07/08	0.8	35.36	5.3	35.38	35.45	-4.5	3,775	-0.12%
2022/07/07	1	34.10	0	0.00	34.15	1	3,746	0.03%
2022/07/06	15.5	34.15	0	0.00	33.15	15.5	3,749	0.41%
2022/07/05	3.1	33.55	0	0.00	33.95	3.1	3,748	0.08%
2022/07/04	3.2	34.69	4	35.10	33.60	-0.8	3,727	-0.02%
2022/07/01	5.5	36.15	1	35.15	35.45	4.5	3,711	0.12%
2022/06/30	9.7	37.58	2.5	37.56	36.95	7.2	3,623	0.20%
2022/06/29	2.2	39.37	7.1	39.42	39.10	-4.9	3,526	-0.14%
2022/06/28	5.1	45.11	1	45.00	44.80	4.1	3,423	0.12%
2022/06/27	2	46.10	0	0.00	46.15	2	3,302	0.06%
2022/06/24	0.3	45.95	0	0.00	45.60	0.3	3,282	0.01%
2022/06/23	2.4	45.57	0	0.00	45.75	2.4	3,261	0.07%
2022/06/22	6.3	46.82	1	46.80	46.80	5.3	3,238	0.16%
2022/06/21	0	0.00	0.8	47.81	47.80	-0.8	3,213	-0.02%
2022/06/20	0	0.00	20.3	47.90	47.10	-20.3	3,226	-0.63%
2022/06/17	2.8	48.10	0	0.00	48.50	2.8	3,218	0.09%
2022/06/16	0.2	48.95	2	49.66	48.70	-1.8	3,252	-0.06%
2022/06/15	0	0.00	4	49.85	49.90	-4	3,323	-0.12%
2022/06/14	0.5	49.40	2	48.70	49.40	-1.5	3,365	-0.04%
2022/06/13	1	49.80	1	49.70	49.60	0	3,460	0.00%
2022/06/09	1	50.10	1	50.15	50.40	0	3,580	0.00%
2022/06/08	0	0.00	1	50.50	50.50	-1	3,600	-0.03%
2022/06/07	0	0.00	1	50.40	50.30	-1	3,685	-0.03%
2022/06/06	0.5	50.16	5	50.30	50.20	-4.5	3,746	-0.12%
2022/06/02	0.3	49.73	3	49.73	49.75	-2.7	3,840	-0.07%
2022/06/01	0.9	49.46	2	49.70	49.60	-1.2	4,021	-0.03%
2022/05/31	2.4	48.77	1	48.95	48.55	1.4	4,144	0.03%
2022/05/30	1.3	48.94	1.3	48.89	48.90	0	4,315	0.00%
2022/05/27	1.5	48.65	24	48.55	48.60	-22.5	4,516	-0.50%
2022/05/26	0.2	48.10	0	0.00	47.95	0.2	5,446	0.00%
2022/05/25	0.4	47.98	0	0.00	48.00	0.4	6,331	0.01%
2022/05/24	2.2	47.66	3	47.85	47.55	-0.8	6,400	-0.01%
2022/05/23	1.2	48.05	1.2	48.35	48.00	-0.1	6,431	0.00%
2022/05/20	1.2	48.27	2.1	48.30	48.35	-0.9	6,532	-0.01%
2022/05/19	1.7	47.65	0.4	47.95	48.35	1.3	6,686	0.02%
2022/05/18	1	47.85	3	47.90	47.85	-2	6,697	-0.03%
2022/05/17	3.2	47.20	0.4	46.90	47.30	2.8	6,838	0.04%
2022/05/16	0.3	46.43	0	0.00	46.50	0.3	6,863	0.00%
2022/05/12	5	45.60	0	0.00	45.35	5	6,896	0.07%
2022/05/11	0.4	46.19	0	0.00	45.85	0.4	6,903	0.01%
2022/05/10	9.4	45.87	1	46.15	46.40	8.4	6,916	0.12%
2022/05/09	4.3	46.88	2	46.90	46.35	2.3	6,936	0.03%
2022/05/06	0.7	47.91	0	0.00	48.10	0.7	6,993	0.01%
2022/05/05	0.4	48.01	2.3	48.01	48.15	-1.9	7,055	-0.03%
2022/05/04	0.3	47.60	1.4	47.39	47.25	-1.1	7,083	-0.02%
2022/05/03	0.1	47.40	0	0.00	47.25	0.1	7,167	0.00%
2022/04/29	5	46.74	2.8	47.01	46.70	2.2	7,237	0.03%
2022/04/28	0.3	47.20	1	46.81	46.60	-0.7	7,311	-0.01%
2022/04/27	3	45.92	0.9	46.62	46.50	2.2	7,377	0.03%
2022/04/26	4.4	47.12	0.5	46.90	46.55	3.9	7,462	0.05%
2022/04/25	16.9	47.43	5	47.10	46.95	11.9	7,652	0.15%
2022/04/22	1.2	48.62	1	48.50	48.60	0.2	7,729	0.00%
2022/04/21	2.2	48.70	0	0.00	48.50	2.2	8,139	0.03%
2022/04/20	4	48.40	1	48.70	48.35	3	8,983	0.03%
2022/04/19	1	48.88	0	0.00	48.90	1	9,250	0.01%
2022/04/18	2	47.93	0	0.00	48.00	2	9,292	0.02%
2022/04/15	4	47.88	1	48.10	47.85	3	9,303	0.03%
2022/04/14	1.5	48.30	1	48.50	48.35	0.5	9,365	0.01%
2022/04/13	2	48.35	3.8	48.32	48.30	-1.8	9,407	-0.02%
2022/04/12	1.8	47.93	12	48.05	48.00	-10.3	9,395	-0.11%
2022/04/11	11	49.10	2	49.25	48.85	9	9,381	0.10%
2022/04/08	1	49.75	0	0.00	50.10	1	9,381	0.01%
2022/04/07	5	50.04	5.5	50.09	49.80	-0.5	9,391	-0.01%
2022/04/06	1.3	50.84	2	50.70	50.70	-0.8	9,365	-0.01%
2022/04/01	1	50.80	1	51.00	51.20	0	9,445	0.00%
2022/03/31	3	51.40	0	0.00	51.40	3	9,529	0.03%
2022/03/30	1	51.70	1	51.80	51.70	0	9,584	0.00%
2022/03/29	1	51.80	4	51.98	51.70	-3	9,654	-0.03%
2022/03/28	4.3	51.52	0	0.00	51.90	4.3	9,789	0.04%
2022/03/25	3	51.60	0	0.00	51.70	3	9,890	0.03%
2022/03/24	4	51.68	0.8	51.83	51.90	3.3	9,896	0.03%
2022/03/23	2	52.05	5	51.90	52.20	-3	9,951	-0.03%
2022/03/22	4.7	52.01	0.8	52.00	52.10	3.9	10,013	0.04%
2022/03/21	12.8	52.22	1.3	52.68	52.10	11.5	10,032	0.11%
2022/03/18	8.5	51.78	8	51.68	51.70	0.5	10,045	0.00%
2022/03/17	1.5	51.30	8	51.23	51.40	-6.5	9,960	-0.07%
2022/03/16	12	50.28	1	50.10	50.30	11	9,904	0.11%
2022/03/15	10.3	51.05	0	0.00	50.80	10.3	9,856	0.10%
2022/03/14	3.8	51.61	0	0.00	51.80	3.8	9,852	0.04%
2022/03/11	0	0.00	13	51.51	51.50	-13	9,861	-0.13%
2022/03/10	6.5	51.66	7	51.86	51.30	-0.5	9,886	-0.01%
2022/03/09	5.5	50.76	0	0.00	51.10	5.5	9,853	0.06%
2022/03/08	12.3	49.97	2.5	50.66	50.20	9.8	9,866	0.10%
2022/03/07	11.5	50.32	6.3	50.09	50.30	5.2	9,792	0.05%
2022/03/04	8.5	51.89	17	51.50	51.60	-8.5	9,667	-0.09%
2022/03/03	14	52.14	5	51.76	51.80	9	9,586	0.09%
2022/03/02	12.3	51.11	5	51.20	51.40	7.3	9,508	0.08%
2022/03/01	33.5	51.83	26	51.62	51.20	7.5	9,347	0.08%
2022/02/25	26	50.71	83.9	51.69	52.00	-57.9	8,431	-0.69%
2022/02/24	28.8	47.36	25	47.77	47.35	3.8	7,667	0.05%
2022/02/23	0.4	48.61	1	48.59	48.50	-0.7	7,671	-0.01%
2022/02/22	5	48.27	6	48.16	48.15	-1	7,780	-0.01%
2022/02/21	12	49.31	4.3	49.37	49.15	7.8	7,954	0.10%
2022/02/18	4.3	48.47	0	0.00	48.75	4.3	8,077	0.05%
2022/02/17	1.3	48.22	16	48.39	48.25	-14.8	8,172	-0.18%
2022/02/16	0.5	47.12	0	0.00	46.95	0.5	8,150	0.01%
2022/02/15	4	46.43	1	46.50	46.30	3	8,186	0.04%
2022/02/14	5.3	46.27	2	46.30	46.50	3.3	8,258	0.04%
2022/02/11	1	47.50	0	0.00	47.40	1	8,348	0.01%
2022/02/10	2.5	47.12	0	0.00	47.40	2.5	8,586	0.03%
2022/02/09	0.5	46.98	1.5	47.02	47.10	-1	8,604	-0.01%
2022/02/08	1.4	45.79	2.5	46.37	46.35	-1.2	8,631	-0.01%
2022/02/07	4.3	45.62	0	0.00	45.80	4.3	8,580	0.05%
2022/01/26	2.3	45.98	2	46.15	46.00	0.3	8,515	0.00%
2022/01/25	6.4	46.17	0	0.00	45.75	6.4	8,508	0.07%
2022/01/24	4.3	46.90	1	47.00	47.00	3.3	8,428	0.04%
2022/01/21	4.3	47.54	5	47.80	47.60	-0.8	8,450	-0.01%
2022/01/20	0.8	48.35	1	48.35	48.45	-0.3	8,401	0.00%
2022/01/19	7.5	48.08	3	48.15	47.80	4.5	8,344	0.05%
2022/01/18	5.5	49.63	6	49.63	48.80	-0.5	8,256	-0.01%
2022/01/17	29	49.77	126	49.51	49.50	-97	8,058	-1.20%	大賣/
2022/01/14	43.3	50.45	34	49.32	49.15	9.2	7,963	0.12%
2022/01/13	186.3	51.50	41.8	51.61	51.30	144.6	7,572	1.91%	大買/鉅額交易
2022/01/12	5.2	49.05	21	49.07	49.70	-15.8	6,735	-0.23%
2022/01/11	6	47.40	0	0.00	47.10	6	6,510	0.09%
2022/01/07	1.3	47.58	9	47.30	47.10	-7.7	6,572	-0.12%
2022/01/06	1	47.50	0	0.00	48.30	1	6,564	0.02%
2022/01/05	1	48.05	1	48.10	48.10	0	6,602	0.00%
2022/01/04	1	47.75	5	47.90	48.05	-4	6,610	-0.06%
2022/01/03	3.8	48.19	0.5	48.25	47.95	3.3	6,616	0.05%
2021/12/30	0.5	48.63	0	0.00	48.60	0.5	6,584	0.01%
2021/12/29	1.8	48.13	6.1	48.50	48.60	-4.4	6,595	-0.07%
2021/12/28	4.2	48.96	4	48.86	48.50	0.2	6,615	0.00%
2021/12/27	11	49.03	4	48.95	49.10	7	6,588	0.11%
2021/12/24	2.5	48.24	6.6	48.36	48.30	-4.1	6,555	-0.06%
2021/12/23	1.8	47.96	2.3	47.98	48.10	-0.5	6,556	-0.01%
2021/12/22	22.8	47.98	1	48.00	48.10	21.8	6,690	0.33%
2021/12/21	1.3	47.39	7.7	46.98	47.50	-6.5	6,587	-0.10%
2021/12/20	1.3	46.60	1	46.50	46.50	0.3	6,497	0.00%
2021/12/17	2	46.48	0	0.00	46.20	2	6,547	0.03%
2021/12/16	3.3	46.61	18.3	46.73	46.65	-15	6,626	-0.23%
2021/12/14	11.3	45.82	1.2	46.09	45.05	10	6,732	0.15%
2021/12/13	0.3	46.85	10	46.80	46.45	-9.8	6,835	-0.14%
2021/12/10	6	46.40	6.1	46.35	46.40	-0.1	6,850	0.00%
2021/12/09	2	46.30	3	46.30	46.30	-1	6,874	-0.01%
2021/12/08	0	0.00	1	46.86	46.90	-1	6,888	-0.01%
2021/12/07	7	46.94	3.3	47.11	46.80	3.8	6,964	0.05%
2021/12/06	0.2	47.20	2	46.75	47.25	-1.8	7,034	-0.03%
2021/12/03	2	46.28	2.5	46.47	46.55	-0.5	7,241	-0.01%
2021/12/02	1.3	45.82	1	45.70	45.70	0.3	7,455	0.00%
2021/12/01	11	45.83	3	46.03	46.10	8	7,688	0.10%
2021/11/30	2.3	45.42	1	45.75	46.15	1.3	8,094	0.02%
2021/11/29	7.5	44.26	4.3	44.80	44.65	3.2	8,271	0.04%
2021/11/26	9.4	45.51	0	0.00	45.20	9.4	8,644	0.11%
2021/11/25	1.3	46.37	1.1	46.35	46.25	0.2	8,670	0.00%
2021/11/24	1	46.60	0	0.00	46.55	1	8,842	0.01%
2021/11/23	19.4	47.00	1	46.30	46.25	18.4	9,368	0.20%
2021/11/22	0	0.00	2	47.48	47.45	-2	9,438	-0.02%
2021/11/19	0.3	48.00	0	0.00	47.30	0.3	9,517	0.00%
2021/11/18	4.3	48.48	14.1	48.47	48.40	-9.8	9,498	-0.10%
2021/11/17	7	48.08	11.6	47.86	48.35	-4.6	9,347	-0.05%
2021/11/16	6.1	46.53	0	0.00	46.30	6.1	9,213	0.07%
2021/11/15	2.3	46.99	6	47.14	47.15	-3.7	9,247	-0.04%
2021/11/12	1	45.75	17	46.01	45.75	-16	9,353	-0.17%
2021/11/11	11	45.50	2	45.55	45.45	9	9,543	0.09%
2021/11/10	15	45.77	10	45.93	45.80	5	9,771	0.05%
2021/11/09	28	47.29	7	46.66	46.55	21	10,257	0.20%
2021/11/08	0	0.00	2	46.45	46.90	-2	11,219	-0.02%
2021/11/05	2.3	46.38	2	46.33	46.70	0.3	12,495	0.00%
2021/11/04	1.5	46.97	0	0.00	46.45	1.5	12,611	0.01%
2021/11/03	0.3	46.25	0	0.00	46.15	0.3	12,808	0.00%
2021/10/29	2	46.60	2	46.70	46.15	0	14,127	0.00%
2021/10/28	3.3	46.92	2	46.95	47.10	1.3	14,375	0.01%
2021/10/27	1	45.35	1	46.00	46.15	0	14,447	0.00%
2021/10/26	2.5	45.74	1	45.85	45.65	1.5	14,582	0.01%
2021/10/25	0	0.00	1	45.00	45.50	-1	14,576	-0.01%
2021/10/22	1	45.05	1	45.65	45.20	0	14,631	0.00%
2021/10/21	2	45.48	1	44.90	44.90	1	14,726	0.01%
2021/10/20	1.5	45.83	12	45.61	45.45	-10.5	14,803	-0.07%
2021/10/19	2	45.28	5.3	45.33	45.85	-3.3	14,875	-0.02%
2021/10/18	2	44.48	2.2	44.19	44.20	-0.2	14,949	0.00%
2021/10/15	1.2	44.58	2	44.93	45.10	-0.8	15,039	-0.01%
2021/10/14	0.3	43.75	2	43.55	43.70	-1.8	15,270	-0.01%
2021/10/13	8	43.09	0	0.00	42.90	8	15,398	0.05%
2021/10/08	2	45.20	0	0.00	45.20	2	15,779	0.01%
2021/10/07	1	46.30	0	0.00	46.10	1	15,972	0.01%
2021/10/06	2.3	46.19	2	46.08	44.95	0.3	16,352	0.00%
2021/10/05	4.5	45.29	8.2	45.62	46.45	-3.7	16,496	-0.02%
2021/10/04	1	45.00	1	45.45	44.90	0	16,513	0.00%
2021/10/01	4	47.24	12	46.81	46.10	-8	16,612	-0.05%
2021/09/30	0	0.00	1	48.10	47.70	-1	16,782	-0.01%
2021/09/29	15.3	48.24	8	48.13	47.55	7.3	16,754	0.04%
2021/09/28	7	50.67	6	50.73	50.50	1	16,683	0.01%
2021/09/27	2	51.60	0	0.00	51.60	2	16,736	0.01%
2021/09/24	8.3	51.65	2	52.10	52.10	6.3	16,784	0.04%
2021/09/23	7.3	52.06	2	51.60	51.80	5.3	16,730	0.03%
2021/09/22	3.3	52.14	3	51.53	52.50	0.3	16,601	0.00%
2021/09/17	3	53.23	0	0.00	53.30	3	16,502	0.02%
2021/09/16	12.3	53.34	3	53.17	53.20	9.3	16,407	0.06%
2021/09/15	1	54.50	1	54.70	54.90	0	16,242	0.00%
2021/09/14	5	55.36	0	0.00	55.20	5	16,241	0.03%
2021/09/13	6	55.55	3	55.47	55.60	3	16,251	0.02%
2021/09/10	3	55.90	4.3	55.86	57.00	-1.3	16,254	-0.01%
2021/09/09	4	54.75	5	54.44	54.90	-1	16,218	-0.01%
2021/09/08	7.5	54.73	4.2	54.60	53.60	3.4	16,168	0.02%
2021/09/07	16	57.00	5	57.38	56.90	11	16,026	0.07%
2021/09/06	23.2	59.37	19	59.13	59.00	4.2	15,808	0.03%
2021/09/03	25	60.05	37	60.13	60.90	-12	15,565	-0.08%
2021/09/02	22	58.37	37	58.60	57.10	-15	15,242	-0.10%
2021/09/01	46	59.75	33	59.58	59.80	13	15,195	0.09%
2021/08/31	4	57.95	14.1	58.19	58.80	-10.1	15,020	-0.07%
2021/08/30	21	57.61	19	58.15	58.10	2	14,967	0.01%
2021/08/27	23.1	57.39	38.6	57.83	56.60	-15.5	14,812	-0.10%
2021/08/26	7.3	56.04	16	56.15	56.50	-8.8	14,355	-0.06%
2021/08/25	5	55.66	7	56.51	55.30	-2	14,292	-0.01%
2021/08/24	3	55.23	7	55.27	55.30	-4	14,183	-0.03%
2021/08/23	2	54.80	45	54.78	55.60	-43	14,114	-0.30%
2021/08/20	15	53.86	8	53.95	53.50	7	14,033	0.05%
2021/08/19	18	54.44	13	54.76	54.00	5	13,916	0.04%
2021/08/18	12	52.25	45	53.76	55.20	-33	13,872	-0.24%
2021/08/17	61	52.59	40	52.28	51.50	21	13,745	0.15%
2021/08/16	75	54.56	26	54.63	53.90	49	13,497	0.36%
2021/08/13	50	56.96	38.1	57.34	56.40	11.9	13,206	0.09%
2021/08/12	89.1	56.23	125.7	56.81	57.30	-36.6	12,622	-0.29%	大賣/
2021/08/11	156.3	55.89	165.8	56.48	54.00	-9.6	11,454	-0.08%	大買/大賣/
2021/08/10	15.4	53.47	12	53.32	54.00	3.4	10,213	0.03%
2021/08/09	46	54.76	16	55.96	54.20	30	10,159	0.30%
2021/08/06	60	56.53	22	56.31	56.20	38	10,026	0.38%
2021/08/05	34.5	58.09	21	58.45	59.20	13.5	9,673	0.14%
2021/08/04	18.3	56.37	3	56.70	56.80	15.3	9,365	0.16%
2021/08/03	10.7	55.76	50.2	55.66	56.20	-39.5	9,201	-0.43%
2021/08/02	7.3	53.47	5	53.70	53.00	2.3	8,902	0.03%
2021/07/30	9	52.81	11.5	53.19	53.30	-2.5	8,827	-0.03%
2021/07/29	5	51.38	4	51.63	51.80	1	8,735	0.01%
2021/07/28	3.8	50.29	11.5	49.96	50.80	-7.8	8,793	-0.09%
2021/07/27	5.3	51.98	0	0.00	51.50	5.3	8,871	0.06%
2021/07/26	14.5	52.73	17.1	51.86	52.80	-2.6	8,887	-0.03%
2021/07/23	1	51.30	1	51.90	50.70	0	9,021	0.00%
2021/07/22	6	51.65	1	51.50	51.50	5	9,177	0.05%
2021/07/21	4.3	51.01	5.3	51.30	51.60	-1	9,119	-0.01%
2021/07/20	18	51.11	5	50.44	50.50	13	9,067	0.14%
2021/07/19	53.9	53.92	38	53.70	53.30	15.9	8,878	0.18%
2021/07/16	40.1	53.86	27	54.49	55.20	13.1	9,090	0.14%
2021/07/15	25.2	53.43	24	53.46	54.30	1.2	9,320	0.01%
2021/07/14	12	51.44	14.2	52.24	52.60	-2.2	9,389	-0.02%
2021/07/13	60.3	53.09	49.7	52.79	51.60	10.6	9,269	0.11%
2021/07/12	7.1	50.55	11	50.73	51.00	-3.9	9,017	-0.04%
2021/07/09	3.5	49.13	7	49.00	49.75	-3.5	8,937	-0.04%
2021/07/08	13.9	50.07	23	50.27	50.10	-9.2	9,061	-0.10%
2021/07/07	23.3	50.37	41	50.40	51.20	-17.7	9,058	-0.20%
2021/07/06	13.1	48.82	4	49.41	48.80	9.1	8,977	0.10%
2021/07/05	15	48.38	25	48.97	49.25	-10	9,205	-0.11%
2021/07/02	16	47.92	1	47.55	47.55	15	9,422	0.16%
2021/07/01	0.3	47.50	1	48.20	48.20	-0.8	9,486	-0.01%
2021/06/30	0.2	47.43	4	47.15	47.60	-3.8	9,534	-0.04%
2021/06/29	5.3	47.24	0	0.00	47.10	5.3	9,631	0.05%
2021/06/28	0.3	47.80	11	47.85	47.80	-10.8	9,965	-0.11%
2021/06/25	5.5	48.05	2	47.68	47.55	3.5	10,123	0.03%
2021/06/24	0.5	48.25	0	0.00	48.20	0.5	10,326	0.00%
2021/06/23	3	47.07	7.5	47.22	47.80	-4.5	10,547	-0.04%
2021/06/22	3.5	47.02	2	46.95	47.10	1.5	10,673	0.01%
2021/06/21	2	47.10	5.8	47.44	47.15	-3.8	10,830	-0.03%
2021/06/18	4.4	49.16	4.5	49.88	48.25	-0.2	11,158	0.00%
2021/06/17	2	48.94	8.1	49.32	49.65	-6.1	11,326	-0.05%
2021/06/16	9	48.99	15	49.17	48.65	-6	11,718	-0.05%
2021/06/15	5.5	48.60	3.5	48.60	48.50	2	12,590	0.02%
2021/06/11	5.1	48.13	1	48.10	48.10	4.1	13,633	0.03%
2021/06/10	4.2	48.07	7	48.40	48.10	-2.8	13,816	-0.02%
2021/06/09	8.8	48.29	5.5	48.11	47.85	3.3	14,069	0.02%
2021/06/08	7.5	48.30	11	47.96	49.00	-3.5	14,010	-0.02%
2021/06/07	2.5	45.96	1	46.30	46.15	1.5	13,821	0.01%
2021/06/04	5.5	45.60	6	45.78	45.20	-0.5	13,751	0.00%
2021/06/03	5	46.48	4	46.73	46.45	1	13,755	0.01%
2021/06/02	0	0.00	1	46.45	47.05	-1	13,713	-0.01%
2021/06/01	3	45.72	3.5	45.86	45.70	-0.5	13,645	0.00%
2021/05/31	4	45.21	3	45.62	45.55	1	13,783	0.01%
2021/05/28	2.5	45.02	2	44.88	44.95	0.5	13,867	0.00%
2021/05/27	1	44.05	1	44.50	44.35	0	13,998	0.00%
2021/05/26	7.5	44.97	2	44.08	44.25	5.5	14,215	0.04%
2021/05/25	3	44.07	4	43.51	44.95	-1	14,463	-0.01%
2021/05/24	16.7	42.52	0	0.00	42.80	16.7	14,493	0.12%
2021/05/20	2	42.58	2	41.70	41.70	0	14,780	0.00%
2021/05/19	7	42.11	4	42.15	42.30	3	14,983	0.02%
2021/05/18	6	40.78	8.5	41.49	42.55	-2.5	15,159	-0.02%
2021/05/17	18	39.73	16	40.12	39.65	2	15,295	0.01%
2021/05/14	14	43.41	13	42.77	42.35	1	15,213	0.01%
2021/05/13	5	42.11	5	42.78	42.50	0	15,101	0.00%
2021/05/12	17.1	42.78	25	43.10	41.65	-7.9	14,970	-0.05%
2021/05/11	48.5	42.17	42.5	41.99	41.80	6	14,889	0.04%
2021/05/10	2	45.18	2	44.85	44.85	0	14,764	0.00%
2021/05/07	0.5	45.30	2.5	45.22	45.90	-2	14,805	-0.01%
2021/05/06	18.5	43.83	20	43.90	43.90	-1.5	14,811	-0.01%
2021/05/05	10.5	44.84	8	45.39	43.90	2.5	14,819	0.02%
2021/05/04	14	44.46	9	45.39	45.00	5	14,918	0.03%
2021/05/03	9	47.08	107	46.50	46.30	-98	14,913	-0.66%	大賣/
2021/04/29	98	48.46	27	48.73	47.70	71	14,963	0.47%
2021/04/28	98.5	50.04	106	50.45	50.30	-7.5	14,973	-0.05%	大賣/
2021/04/27	14	49.31	70	49.05	48.85	-56	15,031	-0.37%
2021/04/26	2	49.15	20	48.83	48.80	-18	15,380	-0.12%
2021/04/23	4	47.63	17	47.92	48.00	-13	15,402	-0.08%
2021/04/22	76	48.94	15	49.15	47.30	61	15,496	0.39%
2021/04/21	106.4	49.47	112	49.43	49.70	-5.7	15,210	-0.04%	大買/大賣/
2021/04/20	27.4	47.49	8.4	48.04	47.50	19	14,944	0.13%
2021/04/19	6.3	46.22	6	46.70	46.70	0.3	15,115	0.00%
2021/04/16	3	46.43	4	46.53	46.65	-1	15,137	-0.01%
2021/04/15	10	44.63	1	44.78	45.25	9	15,095	0.06%
2021/04/14	5.3	44.62	7.3	44.83	44.75	-2	15,118	-0.01%
2021/04/13	2.5	46.33	3	46.65	45.70	-0.5	15,079	0.00%
2021/04/12	1.5	47.05	3	47.28	46.90	-1.5	14,988	-0.01%
2021/04/09	10	47.05	50.8	46.92	46.85	-40.8	14,866	-0.27%
2021/04/08	53.8	46.93	59	45.83	47.50	-5.2	14,645	-0.04%
2021/04/07	89	45.49	76	45.37	45.30	13	14,326	0.09%
2021/04/06	0	0.00	11	45.20	45.30	-11	14,332	-0.08%
2021/04/01	50	43.96	2	44.00	44.20	48	14,267	0.34%
2021/03/31	76	45.35	58	45.23	44.25	18	14,237	0.13%
2021/03/30	19	44.53	25	44.62	44.90	-6	13,925	-0.04%
2021/03/29	16	44.57	76	44.33	44.15	-60	13,837	-0.43%
2021/03/26	19	44.52	5.6	44.41	44.65	13.4	13,744	0.10%
2021/03/25	3.4	42.76	2	43.45	43.30	1.4	13,609	0.01%
2021/03/24	22	43.74	1	43.95	43.05	21	13,697	0.15%
2021/03/23	7	44.35	12	44.58	44.10	-5	13,653	-0.04%
2021/03/22	4	43.03	6	43.23	42.95	-2	13,468	-0.01%
2021/03/19	35.7	43.89	37	43.48	43.50	-1.3	13,552	-0.01%
2021/03/18	68	42.84	64	43.08	43.75	4	13,281	0.03%
2021/03/17	40.5	40.02	52.2	40.23	40.65	-11.7	12,769	-0.09%
2021/03/16	24.5	38.30	10.3	38.00	38.60	14.2	11,893	0.12%
2021/03/15	8	38.24	17.2	38.32	38.20	-9.2	11,979	-0.08%
2021/03/12	1	36.95	1.3	37.32	37.40	-0.3	11,844	0.00%
2021/03/11	1	36.70	0	0.00	36.80	1	12,524	0.01%
2021/03/10	0	0.00	1	36.60	36.50	-1	13,196	-0.01%
2021/03/09	1	36.35	5	36.44	36.65	-4	13,568	-0.03%
2021/03/08	2	36.93	4	37.09	36.70	-2	13,606	-0.01%
2021/03/05	17	37.34	1	37.10	37.10	16	13,632	0.12%
2021/03/04	10	37.63	4.5	37.69	37.35	5.5	13,696	0.04%
2021/03/03	3.5	36.96	2	37.18	37.75	1.5	13,544	0.01%
2021/03/02	1.5	37.95	20	38.18	37.30	-18.5	13,437	-0.14%
2021/02/26	81.3	37.92	113	37.69	37.70	-31.7	13,320	-0.24%	大賣/
2021/02/25	62.5	38.26	24	37.80	38.95	38.5	13,274	0.29%
2021/02/24	3	37.12	12	37.23	37.00	-9	13,110	-0.07%
2021/02/23	4	36.71	2	36.56	36.50	2	12,989	0.02%
2021/02/22	8.2	37.42	14	37.61	37.25	-5.8	12,899	-0.04%
2021/02/19	53	37.20	13.4	36.79	37.35	39.6	12,757	0.31%
2021/02/18	7.7	35.98	10	36.34	36.45	-2.3	12,566	-0.02%
2021/02/17	12	35.69	5	35.64	35.25	7	12,409	0.06%
2021/02/05	5	34.50	2	34.38	34.35	3	12,224	0.02%
2021/02/04	4.1	34.04	2	33.98	34.00	2.1	12,219	0.02%
2021/02/03	3	34.30	2	34.35	34.35	1	12,306	0.01%
2021/02/02	4	35.11	7	34.66	34.70	-3	12,344	-0.02%
2021/02/01	5.5	33.35	5	33.64	33.65	0.5	12,206	0.00%
2021/01/29	4	33.99	2	33.98	33.65	2	12,151	0.02%
2021/01/28	7	34.68	1	34.65	34.50	6	12,056	0.05%
2021/01/27	8	35.26	0	0.00	35.25	8	11,987	0.07%
2021/01/26	5.4	35.20	3.5	35.83	35.00	1.9	11,917	0.02%
2021/01/25	6	36.36	4	36.48	36.30	2	11,730	0.02%
2021/01/22	10.1	37.10	4	37.00	37.25	6.1	11,588	0.05%
2021/01/21	5.5	36.90	312	36.90	37.10	-306.5	11,389	-2.69%	大賣/鉅額交易
2021/01/20	7	36.52	21	36.84	35.70	-14	11,107	-0.13%
2021/01/19	20.1	37.22	72.5	37.23	37.05	-52.4	10,777	-0.49%
2021/01/18	4	36.30	13	35.86	36.35	-9	10,311	-0.09%
2021/01/15	28.5	35.86	3	36.28	35.55	25.5	10,167	0.25%
2021/01/14	5.6	36.18	25	36.24	36.30	-19.4	9,987	-0.19%
2021/01/13	59.4	36.23	16	36.32	36.40	43.4	9,871	0.44%
2021/01/12	287	36.48	62	36.41	35.80	225	9,708	2.32%	大買/鉅額交易
2021/01/11	4.1	35.31	7	35.48	35.65	-2.9	9,181	-0.03%
2021/01/08	7	35.14	0	0.00	35.10	7	9,041	0.08%
2021/01/06	1	34.60	5	35.37	34.45	-4	8,790	-0.05%
2021/01/05	0	0.00	3	34.88	34.85	-3	8,607	-0.03%
2020/12/31	2	34.63	5	34.45	34.35	-3	8,526	-0.04%
2020/12/30	0	0.00	1	34.65	34.70	-1	8,473	-0.01%
2020/12/29	20.6	34.85	2	35.03	35.00	18.6	8,439	0.22%
2020/12/28	1	34.15	1	34.55	34.50	0	8,260	0.00%
2020/12/25	1.5	34.53	2	34.48	34.40	-0.6	8,197	-0.01%
2020/12/24	1	33.70	2	33.73	34.05	-1	8,103	-0.01%
2020/12/23	1	33.65	6	33.41	33.50	-5	8,069	-0.06%
2020/12/22	11	33.98	1	34.00	33.50	10	8,055	0.12%
2020/12/21	0	0.00	1	34.00	34.35	-1	7,954	-0.01%
2020/12/18	19	34.70	13	34.74	34.70	6	7,861	0.08%
2020/12/17	3.5	34.94	3	34.77	34.95	0.5	7,605	0.01%
2020/12/16	3	35.00	1	35.40	34.55	2	7,451	0.03%
2020/12/15	10	35.35	8	35.21	34.65	2	7,247	0.03%
2020/12/14	9	37.30	5.3	37.28	36.60	3.7	6,932	0.05%
2020/12/11	45.3	36.63	14.5	36.91	37.15	30.8	6,728	0.46%
2020/12/10	1	36.50	7	36.88	36.75	-6	6,262	-0.10%
2020/12/09	42.1	36.68	42	36.73	37.05	0.1	6,067	0.00%
2020/12/08	5.1	36.11	42	36.20	36.25	-36.9	5,772	-0.64%
2020/12/07	67	37.43	85	36.91	36.50	-18	5,536	-0.33%
2020/12/04	34	34.68	37	34.94	35.70	-3	4,719	-0.06%
2020/12/03	16	33.18	25	33.36	33.20	-9	3,957	-0.23%
2020/12/02	4	32.30	0	0.00	32.30	4	3,599	0.11%
2020/12/01	1	31.90	0	0.00	32.00	1	3,505	0.03%
2020/11/26	0	0.00	1	31.45	31.50	-1	3,295	-0.03%
2020/11/25	53	31.19	2	31.00	31.20	51	3,292	1.55%
2020/11/24	12	31.94	1	31.90	31.65	11	3,235	0.34%
2020/11/23	26	31.74	1	31.80	31.95	25	3,045	0.82%
2020/11/19	0	0.00	1	30.55	30.35	-1	2,834	-0.04%
2020/11/18	0	0.00	1	30.55	30.45	-1	2,811	-0.04%
2020/11/17	1	30.20	1	30.20	30.05	0	2,786	0.00%
2020/11/16	1	29.90	2	30.05	30.00	-1	2,838	-0.04%
2020/11/13	1	29.60	1	29.80	29.50	0	2,841	0.00%
2020/11/12	1	29.45	0	0.00	29.30	1	2,825	0.04%
2020/11/11	4	29.89	8	30.05	30.00	-4	2,791	-0.14%
2020/11/10	8	29.75	12	30.06	29.85	-4	2,697	-0.15%
2020/11/09	10	29.30	9	29.30	29.30	1	2,667	0.04%
2020/11/02	0.3	28.05	0	0.00	28.05	0.3	2,762	0.01%
2020/10/27	0	0.00	2	29.05	29.00	-2	2,804	-0.07%
2020/10/23	0	0.00	2	29.30	29.35	-2	2,911	-0.07%
2020/10/22	2	29.10	0	0.00	29.40	2	2,968	0.07%
2020/10/20	2	29.25	0	0.00	29.15	2	3,036	0.07%
2020/10/16	0	0.00	3	29.00	28.85	-3	3,060	-0.10%
2020/10/13	0	0.00	1	28.80	28.90	-1	3,134	-0.03%
2020/09/30	4	28.58	0	0.00	28.55	4	3,383	0.12%
2020/09/28	0	0.00	1	28.35	28.30	-1	3,589	-0.03%
2020/09/25	2	27.73	6	27.50	27.25	-4	3,869	-0.10%
2020/09/24	2	28.08	0	0.00	28.05	2	4,006	0.05%
2020/09/23	1	28.60	10	28.70	28.55	-9	4,036	-0.22%
2020/09/22	2	29.00	0	0.00	28.95	2	4,251	0.05%
2020/09/21	0	0.00	4	29.76	29.45	-4	4,412	-0.09%
2020/09/18	1	29.75	0	0.00	29.90	1	4,444	0.02%
2020/09/17	2	30.00	0	0.00	29.90	2	4,521	0.04%
2020/09/15	3	29.73	0	0.00	29.65	3	4,594	0.07%
2020/09/14	0	0.00	2	29.15	29.50	-2	4,750	-0.04%
2020/09/11	1	28.55	3	28.72	28.55	-2	4,866	-0.04%
2020/09/10	6	29.28	0	0.00	28.95	6	4,959	0.12%
2020/09/09	0	0.00	2	29.15	29.30	-2	5,069	-0.04%
2020/09/07	4	29.33	2	29.70	29.30	2	5,260	0.04%
2020/09/01	0	0.00	1	29.15	29.15	-1	5,690	-0.02%
2020/08/27	0	0.00	22	29.95	29.65	-22	6,192	-0.36%
2020/08/26	22	29.70	0	0.00	29.65	22	6,893	0.32%
2020/08/25	0	0.00	2	29.55	29.80	-2	6,970	-0.03%
2020/08/21	11	29.35	2	29.20	29.25	9	7,034	0.13%
2020/08/20	2	29.40	0	0.00	29.10	2	7,055	0.03%
2020/08/19	0	0.00	1	31.35	30.60	-1	7,002	-0.01%
2020/08/13	1	32.05	0	0.00	31.85	1	7,177	0.01%
2020/08/10	0	0.00	10	32.15	32.15	-10	7,257	-0.14%
2020/08/06	3	32.60	0	0.00	32.20	3	7,384	0.04%
2020/08/05	0	0.00	6	32.54	32.55	-6	7,428	-0.08%
2020/08/04	0	0.00	1	32.00	32.05	-1	7,553	-0.01%
2020/08/03	1	31.90	0	0.00	31.95	1	7,742	0.01%
2020/07/31	1	32.25	0	0.00	31.90	1	8,030	0.01%
2020/07/30	0	0.00	2	32.13	32.00	-2	8,114	-0.02%
2020/07/29	0	0.00	1	30.80	31.15	-1	8,296	-0.01%
2020/07/28	1	30.30	2	31.78	30.35	-1	8,465	-0.01%
2020/07/27	1	30.80	4	31.25	31.20	-3	8,491	-0.04%
2020/07/24	3	31.68	4	31.55	31.45	-1	8,488	-0.01%
2020/07/23	0.2	32.20	5	32.40	32.35	-4.8	8,495	-0.06%
2020/07/21	4	32.09	1	32.00	32.00	3	8,655	0.03%
2020/07/20	0	0.00	1	31.80	31.65	-1	8,689	-0.01%
2020/07/17	4	31.88	0	0.00	31.75	4	8,692	0.05%
2020/07/16	1	32.25	0	0.00	32.15	1	8,729	0.01%
2020/07/15	20	32.35	0	0.00	32.30	20	8,733	0.23%
2020/07/14	3	32.43	7	32.36	32.25	-4	8,813	-0.05%
2020/07/10	3	32.07	0	0.00	32.00	3	8,986	0.03%
2020/07/09	0	0.00	2	32.90	32.90	-2	8,967	-0.02%
2020/07/07	12	33.55	6	34.09	33.65	6	9,043	0.07%
2020/07/06	12	33.90	23	34.42	34.00	-11	9,022	-0.12%
2020/07/03	16	33.30	24	33.36	33.40	-8	8,798	-0.09%
2020/07/02	2	31.70	5	31.96	32.40	-3	8,730	-0.03%
2020/07/01	7	31.88	1	31.75	31.60	6	8,715	0.07%
2020/06/30	10	33.71	0	0.00	33.80	10	8,505	0.12%
2020/06/29	1	33.20	1	33.45	33.50	0	8,367	0.00%
2020/06/24	8	33.55	55	33.42	33.55	-47	8,360	-0.56%
2020/06/23	10	33.93	6	33.97	33.85	4	8,358	0.05%
2020/06/22	7	34.41	102	34.20	34.20	-95	8,367	-1.14%	大賣/
2020/06/19	157	35.07	4	34.78	34.80	153	8,473	1.81%	大買/鉅額交易
2020/06/18	1	34.40	11	34.25	34.50	-10	8,355	-0.12%
2020/06/17	16	33.98	11	33.96	33.75	5	8,233	0.06%
2020/06/16	0	0.00	6	33.40	33.60	-6	8,204	-0.07%
2020/06/15	4	32.79	1	32.55	32.55	3	8,277	0.04%
2020/06/12	7	32.90	41.2	33.06	33.25	-34.2	8,262	-0.41%
2020/06/11	49	33.59	7	33.90	33.45	42	8,238	0.51%
2020/06/10	0	0.00	5	33.41	33.35	-5	8,093	-0.06%
2020/06/09	10	33.20	1	33.20	33.10	9	8,205	0.11%
2020/06/08	2	33.58	5	33.53	33.65	-3	8,314	-0.04%
2020/06/05	1	33.30	2	33.45	33.35	-1	8,602	-0.01%
2020/06/04	5	33.00	20.5	33.03	32.90	-15.5	8,829	-0.18%
2020/06/03	13	33.42	12	33.30	33.25	1	8,871	0.01%
2020/06/02	42	34.18	51	34.48	34.05	-9	8,641	-0.10%
2020/06/01	5	31.91	11	31.84	32.15	-6	8,011	-0.07%
2020/05/28	8	31.38	3	31.15	30.90	5	7,960	0.06%
2020/05/27	2	31.60	6	31.72	31.55	-4	7,943	-0.05%
2020/05/26	9.3	31.40	1	31.35	31.35	8.3	7,928	0.10%
2020/05/25	14	31.15	2	31.40	31.50	12	7,894	0.15%
2020/05/22	5	31.65	12	31.86	31.40	-7	7,883	-0.09%
2020/05/21	9	31.88	6	32.00	32.05	3	7,858	0.04%
2020/05/20	10	31.05	1	31.05	31.10	9	7,707	0.12%
2020/05/19	3	30.62	4	30.56	30.45	-1	7,691	-0.01%
2020/05/18	5	30.48	0	0.00	30.25	5	7,642	0.07%
2020/05/15	6	30.89	8	31.08	30.80	-2	7,614	-0.03%
2020/05/14	4	31.80	2	31.73	31.15	2	7,541	0.03%
2020/05/13	1	32.50	0	0.00	32.40	1	7,448	0.01%
2020/05/12	3	32.32	3	32.48	32.30	0	7,429	0.00%
2020/05/11	5	32.62	0	0.00	32.55	5	7,377	0.07%
2020/05/08	8	32.09	9	32.09	32.20	-1	7,245	-0.01%
2020/05/07	8	31.95	3	32.27	31.60	5	7,055	0.07%
2020/05/06	4	31.60	0	0.00	31.75	4	6,778	0.06%
2020/05/05	3	31.90	1	32.10	32.00	2	6,687	0.03%
2020/05/04	0	0.00	1	30.35	31.50	-1	6,462	-0.02%
2020/04/30	12	30.34	29	30.47	30.70	-17	6,301	-0.27%
2020/04/29	2	30.20	5	30.18	30.15	-3	6,271	-0.05%
2020/04/28	4	30.16	4	30.09	30.10	0	6,275	0.00%
2020/04/27	7	30.29	12	30.19	30.35	-5	6,328	-0.08%
2020/04/24	18	29.24	3	29.20	29.30	15	6,208	0.24%
2020/04/23	5	29.05	1	28.85	28.55	4	6,138	0.07%
2020/04/22	4	28.61	2	28.88	28.80	2	6,075	0.03%
2020/04/21	2	29.03	6	28.64	28.60	-4	6,050	-0.07%
2020/04/20	0	0.00	1	29.40	29.30	-1	5,994	-0.02%
2020/04/17	14	29.73	1	29.80	29.00	13	5,936	0.22%
2020/04/16	9	29.24	7	29.56	29.25	2	5,879	0.03%
2020/04/15	5	29.30	11	29.35	29.60	-6	5,868	-0.10%
2020/04/14	3	28.40	2	28.53	28.55	1	5,710	0.02%
2020/04/13	1	27.95	1	27.90	27.90	0	5,703	0.00%
2020/04/10	5	28.61	1.4	28.50	28.45	3.7	5,665	0.06%
2020/04/09	1	28.55	3	28.77	29.25	-2	5,567	-0.04%
2020/04/08	8.4	27.96	4	27.93	28.35	4.4	5,455	0.08%
2020/04/07	1	27.05	2	27.45	27.55	-1	5,460	-0.02%
2020/04/06	2	26.78	2	26.75	26.75	0	5,338	0.00%
2020/04/01	1	26.50	1	26.75	26.95	0	5,322	0.00%
2020/03/31	1	26.75	0	0.00	26.60	1	5,317	0.02%
2020/03/30	3	25.95	14	25.54	26.60	-11	5,286	-0.21%
2020/03/27	2	26.83	3	26.25	26.15	-1	5,279	-0.02%
2020/03/26	4	26.90	0	0.00	26.60	4	5,191	0.08%
2020/03/25	3	26.70	3	26.85	26.55	0	5,159	0.00%
2020/03/24	2	26.15	1	25.80	25.80	1	5,009	0.02%
2020/03/23	2	25.05	2	25.43	25.20	0	4,975	0.00%
2020/03/20	8	25.76	14	26.00	25.95	-6	5,061	-0.12%
2020/03/19	7	23.22	10	24.93	24.30	-3	4,986	-0.06%
2020/03/18	3	25.75	1	25.15	25.00	2	4,972	0.04%
2020/03/17	10	25.83	0	0.00	25.45	10	4,949	0.20%
2020/03/16	4	26.04	8	26.62	25.50	-4	4,935	-0.08%
2020/03/13	8	25.89	1	25.95	26.95	7	4,851	0.14%
2020/03/12	2	28.93	25	28.82	28.10	-23	4,697	-0.49%
2020/03/11	8	31.16	14	30.94	29.80	-6	4,571	-0.13%
2020/03/10	11	31.40	1	31.35	32.50	10	4,266	0.23%
2020/03/09	24	31.17	3	31.00	30.70	21	4,076	0.52%
2020/03/06	1	29.95	0	0.00	30.55	1	3,927	0.03%
2020/02/27	9	29.61	0	0.00	29.45	9	4,078	0.22%
2020/02/25	0	0.00	1	30.60	30.65	-1	4,183	-0.02%
2020/02/24	2	31.10	0	0.00	31.00	2	4,323	0.05%
2020/02/21	0	0.00	3	31.10	30.85	-3	4,351	-0.07%
2020/02/20	0	0.00	1	31.30	31.25	-1	4,427	-0.02%
2020/02/19	1	31.15	2	31.00	31.10	-1	4,564	-0.02%
2020/02/13	1	30.95	0	0.00	30.65	1	5,861	0.02%
2020/02/11	3	30.65	1	30.65	30.75	2	7,164	0.03%
2020/02/10	0	0.00	1	30.20	30.00	-1	7,657	-0.01%
2020/02/07	2	29.98	0	0.00	30.00	2	7,673	0.03%
2020/02/06	0	0.00	2	30.45	30.60	-2	7,685	-0.03%
2020/02/05	1	29.60	0	0.00	29.70	1	7,674	0.01%
2020/02/04	0	0.00	2	29.45	29.55	-2	7,664	-0.03%
2020/02/03	0	0.00	4	28.78	28.90	-4	7,674	-0.05%
2020/01/31	2	30.13	0	0.00	30.00	2	7,640	0.03%
2020/01/30	1	31.10	0	0.00	29.95	1	7,627	0.01%
2020/01/20	3	33.33	1	33.35	33.25	2	7,551	0.03%
2020/01/16	0	0.00	2	33.90	33.85	-2	7,616	-0.03%
2020/01/14	1	34.00	1	34.35	34.15	0	7,714	0.00%
2020/01/10	1	33.75	0	0.00	34.00	1	7,806	0.01%
2020/01/09	1	34.25	0	0.00	34.25	1	7,821	0.01%
2020/01/08	0	0.00	1	32.50	32.60	-1	7,834	-0.01%
2020/01/07	1	32.65	1	32.85	32.70	0	7,993	0.00%
2020/01/06	0	0.00	6.7	33.56	33.40	-6.7	8,007	-0.08%
2020/01/03	1	34.15	0	0.00	34.20	1	8,018	0.01%
2020/01/02	2	34.50	0	0.00	34.55	2	8,026	0.02%
2019/12/31	3	34.45	0	0.00	34.25	3	8,043	0.04%
2019/12/27	0	0.00	4	34.98	35.30	-4	7,972	-0.05%
2019/12/25	2	34.80	0	0.00	34.75	2	8,056	0.02%
2019/12/19	2	35.70	14	35.56	35.55	-12	8,291	-0.14%
2019/12/17	10	36.25	3	36.00	36.25	7	8,288	0.08%
2019/12/16	0	0.00	1	35.60	35.55	-1	8,217	-0.01%
2019/12/13	0	0.00	4	35.30	35.30	-4	8,241	-0.05%
2019/12/11	1	35.70	0	0.00	35.45	1	8,152	0.01%
2019/12/10	2	35.20	0	0.00	35.15	2	8,208	0.02%
2019/12/06	4	34.93	0	0.00	34.85	4	8,344	0.05%
2019/12/05	0	0.00	2	34.90	35.20	-2	8,441	-0.02%
2019/12/04	6	35.08	1	35.05	35.05	5	8,507	0.06%
2019/12/03	0	0.00	3	34.25	34.20	-3	8,557	-0.04%
2019/12/02	1	33.85	0	0.00	34.00	1	8,711	0.01%
2019/11/29	3	34.32	1	34.35	34.25	2	8,695	0.02%
2019/11/26	4	35.69	0	0.00	35.80	4	8,686	0.05%
2019/11/22	3	35.45	2	35.50	35.15	1	8,752	0.01%
2019/11/21	1	36.00	7	35.85	36.00	-6	8,769	-0.07%
2019/11/20	1	36.60	1	36.35	36.95	0	8,683	0.00%
2019/11/19	1	36.55	3	37.00	37.10	-2	8,699	-0.02%
2019/11/18	1	36.50	2	36.88	36.75	-1	8,677	-0.01%
2019/11/15	4	37.51	7	38.24	36.25	-3	8,639	-0.03%
2019/11/14	4	36.43	6	36.97	36.70	-2	8,431	-0.02%
2019/11/13	5	38.13	2	38.13	37.80	3	8,297	0.04%
2019/11/12	13	37.57	17.8	37.72	38.00	-4.8	8,142	-0.06%
2019/11/11	9	35.73	9	36.03	35.95	0	7,823	0.00%
2019/11/08	26	34.94	25	35.64	35.80	1	7,792	0.01%
2019/11/07	18	32.70	100	33.16	33.40	-82	7,242	-1.13%
2019/11/05	2	30.50	7	30.50	30.50	-5	7,313	-0.07%
2019/11/04	0	0.00	2	30.70	30.80	-2	7,415	-0.03%
2019/11/01	2	30.50	3	30.30	30.55	-1	7,566	-0.01%
2019/10/31	1	30.20	3	30.20	30.20	-2	7,695	-0.03%
2019/10/30	1	30.65	0	0.00	30.65	1	7,713	0.01%
2019/10/29	10.5	30.30	0	0.00	30.30	10.5	7,851	0.13%
2019/10/28	1	31.10	0	0.00	30.70	1	7,960	0.01%
2019/10/25	2	31.20	2	31.25	31.20	0	8,022	0.00%
2019/10/24	0	0.00	1	31.60	31.70	-1	8,071	-0.01%
2019/10/23	1	31.30	5	31.29	31.45	-4	8,127	-0.05%
2019/10/21	2	30.90	0	0.00	31.00	2	8,206	0.02%
2019/10/18	0	0.00	0	31.35	31.75	0	8,207	0.00%
2019/10/17	2	31.30	1.5	31.05	31.45	0.5	8,213	0.01%
2019/10/16	0	0.00	7	30.55	30.80	-7	8,214	-0.09%
2019/10/15	10	30.56	10	30.60	30.65	0	8,252	0.00%
2019/10/09	1	32.00	0	0.00	32.30	1	8,148	0.01%
2019/10/08	1	32.75	3	32.70	32.70	-2	8,159	-0.02%
2019/10/07	1	32.05	5	32.30	32.40	-4	8,202	-0.05%
2019/10/02	0	0.00	1	33.20	32.95	-1	8,198	-0.01%
2019/10/01	2	31.88	3	32.73	32.95	-1	8,163	-0.01%
2019/09/27	18.3	31.73	8	31.71	31.55	10.3	8,072	0.13%
2019/09/26	3	33.42	0	0.00	33.45	3	7,933	0.04%
2019/09/25	0	0.00	0.2	33.05	33.20	-0.2	7,902	0.00%
2019/09/23	0	0.00	10	33.60	33.45	-10	7,902	-0.13%
2019/09/20	0	0.00	4	33.24	33.40	-4	7,900	-0.05%
2019/09/19	2	32.95	12	33.11	33.10	-10	7,870	-0.13%
2019/09/18	1	33.50	2	33.28	33.30	-1	7,826	-0.01%
2019/09/17	3	32.98	0	0.00	32.80	3	7,767	0.04%
2019/09/16	5.5	33.60	2	33.55	33.40	3.5	7,735	0.05%
2019/09/12	2	33.43	5	33.68	34.00	-3	7,669	-0.04%
2019/09/11	2	33.00	7.5	32.94	33.45	-5.5	7,566	-0.07%
2019/09/10	1	32.40	4	32.35	32.50	-3	7,436	-0.04%
2019/09/09	20	33.41	10	33.36	32.65	10	7,367	0.14%
2019/09/06	4	32.73	2	32.60	32.90	2	7,200	0.03%
2019/09/05	5	32.31	7	32.51	32.50	-2	7,044	-0.03%
2019/09/04	0	0.00	11.1	31.91	32.15	-11.1	6,853	-0.16%
2019/09/03	9	31.26	2	31.28	31.20	7	6,666	0.11%
2019/09/02	7	31.14	3	31.12	31.20	4	6,637	0.06%
2019/08/30	0	0.00	8	30.98	30.80	-8	6,613	-0.12%
2019/08/29	0	0.00	1	30.40	30.70	-1	6,570	-0.02%
2019/08/28	1	30.20	8	30.25	30.10	-7	6,521	-0.11%
2019/08/27	6	30.89	0.7	30.60	30.70	5.3	6,492	0.08%
2019/08/26	1	30.05	14	29.81	30.25	-13	6,376	-0.20%
2019/08/23	1	30.00	3	30.25	30.00	-2	6,289	-0.03%
2019/08/22	0	0.00	8	30.68	30.55	-8	6,232	-0.13%
2019/08/21	1	30.80	2.1	30.52	30.55	-1.1	6,268	-0.02%
2019/08/20	11	30.58	12	30.62	30.60	-1	6,373	-0.02%
2019/08/19	5	30.12	0.8	30.00	30.15	4.2	6,273	0.07%
2019/08/16	15	29.79	1.7	29.50	29.60	13.3	6,315	0.21%
2019/08/15	4	29.11	3	28.57	29.40	1	6,208	0.02%
2019/08/14	4	29.95	4	29.80	29.10	0	6,132	0.00%
2019/08/13	18	30.23	76.5	29.85	29.60	-58.5	6,004	-0.97%
2019/08/12	15	30.87	15	30.78	31.50	0	5,745	0.00%
2019/08/08	0	0.00	62	28.69	28.95	-62	5,320	-1.17%
2019/08/07	2.2	27.85	10	27.76	27.70	-7.8	5,099	-0.15%
2019/08/06	8	28.19	0	0.00	28.25	8	4,788	0.17%
2019/08/05	2	28.50	8	28.36	28.45	-6	4,690	-0.13%
2019/08/02	2	27.80	91	27.79	27.80	-89	4,576	-1.94%
2019/08/01	1	28.60	4	28.50	28.80	-3	4,498	-0.07%
2019/07/31	3	28.75	1	29.10	28.65	2	4,485	0.04%
2019/07/30	5	28.85	18	28.39	28.20	-13	4,404	-0.30%
2019/07/29	14	28.54	32	28.55	28.65	-18	4,356	-0.41%
2019/07/26	5	28.04	5	28.16	28.20	0	4,290	0.00%
2019/07/25	10	28.05	8	27.80	28.05	2	4,201	0.05%
2019/07/24	15	27.55	16	27.28	27.55	-1	4,103	-0.02%
2019/07/23	39	26.96	1	26.80	26.95	38	4,053	0.94%
2019/07/22	0	0.00	1	26.50	26.65	-1	3,997	-0.03%
2019/07/19	1	26.05	4	26.33	26.05	-3	3,961	-0.08%
2019/07/18	2	25.80	1	26.10	26.10	1	3,956	0.03%
2019/07/17	1	26.30	11	25.90	25.90	-10	3,955	-0.25%
2019/07/16	1	25.65	6	25.82	25.70	-5	3,920	-0.13%
2019/07/15	1	25.05	1	24.95	25.25	0	3,895	0.00%
2019/07/12	4	25.45	1	25.50	25.30	3	3,958	0.08%
2019/07/11	6	24.99	0.7	25.50	25.55	5.3	3,970	0.13%
2019/07/04	1	24.60	0	0.00	24.55	1	4,529	0.02%
2019/07/02	1	24.65	0	0.00	24.70	1	5,103	0.02%
2019/07/01	50	24.40	1	24.45	24.50	49	5,257	0.93%
2019/06/27	0	0.00	2	24.30	24.30	-2	5,388	-0.04%
2019/06/21	0	0.00	1	24.05	24.30	-1	5,719	-0.02%
2019/06/19	0.3	23.95	1	23.95	23.95	-0.7	6,047	-0.01%
2019/06/18	0	0.00	7	23.45	23.40	-7	6,351	-0.11%
2019/06/12	0.2	23.75	0	0.00	23.75	0.2	7,272	0.00%
2019/06/10	6	23.45	0	0.00	23.65	6	7,424	0.08%
2019/06/06	1	23.35	0	0.00	23.35	1	7,564	0.01%
2019/06/05	1	24.35	0	0.00	24.35	1	7,642	0.01%
2019/06/04	0	0.00	4	23.75	23.80	-4	8,110	-0.05%
2019/05/31	2	22.95	0	0.00	23.30	2	8,267	0.02%
2019/05/30	1	22.60	0	0.00	22.65	1	8,407	0.01%
2019/05/29	0	0.00	1	22.50	22.35	-1	8,489	-0.01%
2019/05/28	2	22.35	0	0.00	22.80	2	8,484	0.02%
2019/05/27	5.2	22.68	0	0.00	22.35	5.2	8,381	0.06%
2019/05/24	0	0.00	6	23.85	23.50	-6	8,241	-0.07%
2019/05/23	4.2	23.69	5	23.45	23.40	-0.8	8,245	-0.01%
2019/05/22	1	24.50	0	0.00	24.55	1	8,131	0.01%
2019/05/21	4	24.25	0	0.00	24.15	4	8,123	0.05%
2019/05/20	2	24.23	5	24.50	24.20	-3	8,099	-0.04%
2019/05/17	6	25.33	0	0.00	24.90	6	8,034	0.07%
2019/05/16	0	0.00	12	26.15	26.10	-12	7,976	-0.15%
2019/05/15	1	26.40	11	26.39	26.40	-10	7,973	-0.13%
2019/05/14	4	25.93	6	25.89	26.00	-2	8,024	-0.02%
2019/05/13	4	25.43	0	0.00	25.20	4	7,985	0.05%
2019/05/09	11	26.01	12	26.20	25.95	-1	7,945	-0.01%
2019/05/08	1	26.45	3	26.65	26.45	-2	7,903	-0.03%
2019/05/07	6	26.93	16	26.76	26.95	-10	7,867	-0.13%
2019/05/06	26	26.34	0	0.00	26.20	26	7,826	0.33%
2019/05/02	0	0.00	1	27.10	27.10	-1	7,744	-0.01%
2019/04/30	2.2	26.40	1	26.90	26.90	1.2	7,734	0.02%
2019/04/29	0	0.00	1	26.50	26.70	-1	7,722	-0.01%
2019/04/26	1	26.85	5	26.90	27.00	-4	7,663	-0.05%
2019/04/25	1	27.30	1	27.30	27.15	0	7,644	0.00%
2019/04/24	4.1	26.98	0.8	26.85	26.85	3.3	7,630	0.04%
2019/04/23	4.3	26.94	0	0.00	27.35	4.3	7,597	0.06%
2019/04/22	2	27.15	20	27.75	27.10	-18	7,548	-0.24%
2019/04/19	3.5	27.11	16	27.24	27.55	-12.5	7,499	-0.17%
2019/04/18	3	27.48	2	27.75	26.70	1	7,487	0.01%
2019/04/17	6	27.40	1	27.40	27.40	5	7,426	0.07%
2019/04/16	12	27.38	6	27.74	27.60	6	7,380	0.08%
2019/04/15	3	27.50	1	27.75	27.75	2	7,365	0.03%
2019/04/12	12	27.69	4	27.61	27.45	8	7,359	0.11%
2019/04/11	6	28.70	49.2	28.55	28.30	-43.2	7,239	-0.60%
2019/04/10	4.6	28.78	2	28.88	29.20	2.6	7,017	0.04%
2019/04/09	2	28.70	11.8	28.87	29.05	-9.8	6,887	-0.14%
2019/04/08	43	27.84	88	28.20	27.90	-45	6,616	-0.68%
2019/04/03	7	27.24	8	27.26	27.20	-1	6,382	-0.02%
2019/04/02	22	26.86	0	0.00	26.70	22	6,251	0.35%
2019/04/01	9	26.98	8.8	26.83	26.90	0.2	6,185	0.00%
2019/03/29	17	26.29	1	26.50	26.20	16	6,052	0.26%
2019/03/27	6	26.29	1	26.25	26.45	5	6,038	0.08%
2019/03/26	11	27.05	5.8	27.52	26.60	5.2	6,024	0.09%
2019/03/25	13	27.01	16	26.94	26.95	-3	5,894	-0.05%
2019/03/22	5	27.13	8	27.05	26.95	-3	5,890	-0.05%
2019/03/21	2	27.20	12	27.03	26.95	-10	5,757	-0.17%
2019/03/20	17	26.13	7	26.41	26.45	10	5,487	0.18%
2019/03/19	0	25.15	29.5	25.00	25.20	-29.5	5,169	-0.57%
2019/03/18	0	0.00	1	24.55	24.50	-1	4,987	-0.02%
2019/03/15	5	24.40	1	24.40	24.30	4	4,960	0.08%
2019/03/14	6	23.98	3	23.92	23.90	3	4,976	0.06%
2019/03/13	1	24.25	1	24.20	24.10	0	4,987	0.00%
2019/03/12	7	24.26	0	0.00	24.20	7	5,001	0.14%
2019/03/11	1	24.45	0	0.00	24.55	1	4,931	0.02%
2019/03/08	18	24.45	10	24.35	24.60	8	5,016	0.16%
2019/03/07	15	26.22	7	26.39	26.70	8	4,585	0.17%
2019/03/06	20	26.35	0	0.00	25.90	20	4,513	0.44%
2019/03/05	0	0.00	3	26.65	25.95	-3	4,473	-0.07%
2019/03/04	0	0.00	2	26.15	26.15	-2	4,406	-0.05%
2019/02/25	0	0.00	0.2	25.55	25.65	-0.2	4,400	0.00%
2019/02/21	0	0.00	4	25.35	25.05	-4	4,667	-0.09%
2019/02/20	6	25.30	0	0.00	25.40	6	4,740	0.13%
2019/02/19	0	0.00	3	25.45	25.65	-3	4,860	-0.06%
2019/02/18	0	0.00	1	25.70	25.75	-1	4,899	-0.02%
2019/02/12	0	0.00	2	25.30	25.35	-2	5,280	-0.04%
2019/02/11	20	24.60	0	0.00	25.05	20	5,421	0.37%
2019/01/28	0	0.00	2	25.55	25.50	-2	5,683	-0.04%
2019/01/25	0	0.00	0.1	25.40	25.50	-0.1	5,897	0.00%
2019/01/24	0	0.00	4	25.60	25.10	-4	6,015	-0.07%
2019/01/18	0	0.00	3	24.95	24.90	-3	6,485	-0.05%
2019/01/17	1	24.80	0	0.00	24.75	1	6,663	0.02%
2019/01/16	1.6	24.83	0	0.00	24.80	1.6	6,763	0.02%
2019/01/14	1	24.15	0	0.00	24.30	1	6,976	0.01%
2019/01/10	7	24.16	6	24.20	24.05	1	7,215	0.01%
2019/01/09	0	0.00	0.5	25.05	25.05	-0.5	7,208	-0.01%
2019/01/08	4	24.60	0	0.00	24.85	4	7,352	0.05%
2019/01/07	2	24.65	0	0.00	24.60	2	7,500	0.03%
2019/01/04	0	0.00	2	25.05	25.20	-2	7,669	-0.03%
2019/01/03	2	25.90	0	0.00	25.85	2	7,769	0.03%
2019/01/02	0	0.00	13.2	26.30	26.30	-13.2	7,808	-0.17%
2018/12/28	0	0.00	1.2	26.08	26.10	-1.2	7,853	-0.02%
2018/12/27	0	0.00	0.2	25.50	25.50	-0.2	7,899	0.00%
2018/12/26	5	25.10	0	0.00	25.10	5	8,017	0.06%
2018/12/25	2	25.55	10	25.75	25.55	-8	8,178	-0.10%
2018/12/22	10	25.60	0	0.00	25.70	10	8,510	0.12%
2018/12/21	1	25.50	0	0.00	26.25	1	8,660	0.01%
2018/12/20	1	26.05	1	26.20	25.70	0	8,950	0.00%
2018/12/19	0	0.00	1	26.50	26.30	-1	9,065	-0.01%
2018/12/18	5	26.06	0	0.00	26.10	5	9,068	0.06%
2018/12/17	24	26.52	5	26.82	26.30	19	9,002	0.21%
2018/12/14	6	27.00	0	0.00	27.05	6	8,877	0.07%
2018/12/13	1.3	27.94	2.8	27.89	27.80	-1.5	8,790	-0.02%
2018/12/12	20	28.45	21	28.31	28.30	-1	8,790	-0.01%
2018/12/10	0	0.00	1.2	26.99	27.50	-1.2	8,747	-0.01%
2018/12/07	10.5	27.82	1	28.00	27.30	9.5	8,732	0.11%
2018/12/06	3	27.03	0.7	27.50	27.60	2.3	8,638	0.03%
2018/12/05	20	27.56	0	0.00	27.45	20	8,530	0.23%
2018/12/04	40	28.20	0.8	28.00	28.20	39.2	8,440	0.46%
2018/12/03	1	28.15	3	28.50	28.05	-2	8,336	-0.02%
2018/11/30	0	0.00	1	27.15	27.30	-1	8,115	-0.01%
2018/11/29	3	27.00	5	26.95	26.70	-2	8,013	-0.02%
2018/11/28	1	26.70	0	0.00	26.65	1	7,944	0.01%
2018/11/27	0	0.00	2	26.85	26.85	-2	7,892	-0.03%
2018/11/26	1	25.90	0	0.00	25.80	1	7,782	0.01%
2018/11/23	2	25.55	0	0.00	25.70	2	7,765	0.03%
2018/11/22	0.5	26.20	0	0.00	26.20	0.5	7,691	0.01%
2018/11/20	0.2	26.50	0	0.00	26.55	0.2	7,541	0.00%
2018/11/19	0	0.00	6	26.44	26.75	-6	7,343	-0.08%
2018/11/16	0	0.00	15	26.09	26.20	-15	7,267	-0.21%
2018/11/15	1	26.65	0	0.00	26.90	1	7,149	0.01%
2018/11/14	1	27.10	3	26.72	26.70	-2	7,168	-0.03%
2018/11/13	1.2	27.00	2	26.88	27.20	-0.8	7,135	-0.01%
2018/11/12	0	0.00	1	27.00	26.80	-1	7,010	-0.01%
2018/11/09	3	26.00	0	0.00	26.15	3	6,859	0.04%
2018/11/08	3	25.90	1	25.95	25.80	2	6,755	0.03%
2018/11/07	2	25.13	2	25.20	25.40	0	6,632	0.00%
2018/11/06	23.3	25.46	21.8	25.34	25.25	1.5	6,595	0.02%
2018/11/05	1	24.95	6	24.73	25.10	-5	6,425	-0.08%
2018/11/02	3	24.42	9	24.28	24.60	-6	6,305	-0.10%
2018/11/01	3.3	23.06	10	23.26	23.45	-6.7	6,071	-0.11%
2018/10/30	2	20.45	0	0.00	20.20	2	5,841	0.03%
2018/10/26	6.1	23.42	5	23.34	23.35	1.1	5,586	0.02%
2018/10/16	2	23.05	0	0.00	22.85	2	5,212	0.04%
2018/10/15	2	23.70	1	24.05	23.60	1	5,116	0.02%
2018/10/12	2	22.98	7	23.35	23.50	-5	5,047	-0.10%
2018/10/11	7	21.70	19	22.05	22.50	-12	4,911	-0.24%
2018/10/09	0	0.00	11	23.47	23.60	-11	4,725	-0.23%
2018/10/05	7	22.90	0	0.00	22.60	7	4,572	0.15%
2018/10/04	11	24.28	3	23.98	24.10	8	4,445	0.18%
2018/10/03	5	24.11	17	24.15	24.25	-12	4,271	-0.28%
2018/10/02	0	0.00	1	24.30	23.65	-1	4,050	-0.02%
2018/10/01	0	0.00	3	23.85	23.80	-3	3,895	-0.08%
2018/09/28	1	23.40	0	0.00	23.65	1	3,853	0.03%
2018/09/27	3	23.37	4	23.30	23.50	-1	3,837	-0.03%
2018/09/26	22	23.93	2	24.00	23.45	20	3,783	0.53%
2018/09/25	0	0.00	6	23.87	23.90	-6	3,659	-0.16%
2018/09/21	0	0.00	31	23.28	23.40	-31	3,469	-0.89%
2018/09/20	0	0.00	2	23.10	22.85	-2	3,252	-0.06%
2018/09/19	0	0.00	5	22.81	22.85	-5	3,122	-0.16%
2018/09/18	2	22.90	19	22.67	22.60	-17	3,030	-0.56%
2018/09/17	0	0.00	4	21.69	21.90	-4	2,783	-0.14%
2018/09/14	8	20.70	0	0.00	20.35	8	2,841	0.28%
2018/09/13	1	20.00	0	0.00	20.05	1	3,146	0.03%
2018/09/11	6	20.53	0	0.00	20.40	6	3,205	0.19%
2018/09/10	6	20.85	0	0.00	20.15	6	3,271	0.18%
2018/09/07	5	21.04	0	0.00	20.85	5	3,315	0.15%
2018/09/06	11	21.81	6	21.78	21.60	5	3,284	0.15%
2018/09/03	0	0.00	5	20.95	20.90	-5	3,288	-0.15%
2018/08/29	1	21.20	0	0.00	21.15	1	3,491	0.03%
2018/08/27	0	0.00	1	21.25	21.15	-1	3,661	-0.03%
2018/08/15	2.3	21.53	0	0.00	21.40	2.3	4,052	0.06%
2018/08/14	1	21.80	0	0.00	21.85	1	4,217	0.02%
2018/08/13	12	21.93	13	21.80	21.75	-1	4,299	-0.02%
2018/08/10	0	0.00	11	22.80	22.60	-11	4,250	-0.26%
2018/08/08	0	0.00	25	23.40	23.25	-25	4,258	-0.59%
2018/08/07	12	23.28	2	23.20	23.25	10	4,288	0.23%
2018/08/06	12	23.17	0	0.00	23.00	12	4,307	0.28%
2018/08/03	1	22.85	0	0.00	22.70	1	4,332	0.02%
2018/08/02	0	0.00	12	22.15	22.15	-12	4,343	-0.28%
2018/08/01	0	0.00	10	22.35	22.35	-10	4,552	-0.22%
2018/07/31	12	22.45	0	0.00	22.40	12	4,772	0.25%
2018/07/27	0	0.00	2	22.35	22.40	-2	4,818	-0.04%
2018/07/25	2	22.35	0	0.00	22.30	2	4,908	0.04%
2018/07/24	0	0.00	5	22.25	22.30	-5	4,953	-0.10%
2018/07/20	0	0.00	8	22.55	22.45	-8	5,025	-0.16%
2018/07/19	8	22.78	6	22.75	22.75	2	5,139	0.04%
2018/07/18	0	0.00	2	22.55	22.40	-2	5,194	-0.04%
2018/07/17	6	22.47	1	22.40	22.40	5	5,236	0.10%
2018/07/12	14	22.50	15	22.55	22.35	-1	5,446	-0.02%
2018/07/10	2	21.90	0	0.00	21.75	2	5,486	0.04%
2018/07/06	76	21.09	0	0.00	21.30	76	5,541	1.37%
2018/07/05	16.1	21.43	9	21.87	21.30	7.1	5,561	0.13%
2018/07/04	2.1	22.16	0	0.00	22.15	2.1	5,542	0.04%
2018/07/03	19	22.87	0	0.00	22.55	19	5,535	0.34%
2018/07/02	1	23.00	162	23.04	23.10	-161	5,542	-2.90%	大賣/鉅額交易
2018/06/29	1	23.15	1	23.45	23.05	0	5,572	0.00%
2018/06/28	19	23.24	8	23.10	23.05	11	5,562	0.20%
2018/06/27	10	23.30	0	0.00	23.30	10	5,630	0.18%
2018/06/26	14	23.34	25	23.66	23.55	-11	5,699	-0.19%
2018/06/25	20	23.71	26	24.00	23.55	-6	5,702	-0.11%
2018/06/22	0	0.00	55	23.51	24.80	-55	5,558	-0.99%
2018/06/21	1	22.90	2	22.50	23.00	-1	5,293	-0.02%
2018/06/20	1	22.25	0	0.00	22.15	1	5,330	0.02%
2018/06/15	2	23.20	2	23.20	23.20	0	5,359	0.00%
2018/06/14	13	22.70	18	22.80	22.60	-5	5,320	-0.09%
2018/06/12	0	0.00	3	23.23	23.00	-3	5,734	-0.05%
2018/06/11	7	23.04	17	23.07	22.95	-10	5,675	-0.18%
2018/06/08	1.1	22.89	15	22.84	22.85	-13.9	5,676	-0.24%
2018/06/07	12	23.05	10	22.90	22.75	2	5,763	0.03%
2018/06/06	6	22.55	3	22.52	22.65	3	5,743	0.05%
2018/06/05	26	22.41	27	22.40	22.20	-1	5,765	-0.02%
2018/06/04	0	0.00	1	22.05	21.95	-1	5,680	-0.02%
2018/06/01	0.1	21.85	5	21.85	21.80	-4.9	5,661	-0.09%
2018/05/31	4	22.00	1	22.30	22.00	3	5,661	0.05%
2018/05/30	6	22.03	6	22.06	22.00	0	5,602	0.00%
2018/05/29	22	22.11	1	22.20	22.20	21	5,563	0.38%
2018/05/28	2	21.73	1	21.80	21.75	1	5,515	0.02%
2018/05/25	0	0.00	6	21.52	21.70	-6	5,514	-0.11%
2018/05/24	5	21.80	5	21.50	21.70	0	5,436	0.00%
2018/05/23	9	21.44	10	21.35	21.35	-1	5,424	-0.02%
2018/05/22	21.1	21.79	102	22.04	21.60	-80.9	5,416	-1.49%	大賣/
2018/05/21	112	21.86	8	21.56	21.95	104	5,258	1.98%	大買/鉅額交易
2018/05/18	1	20.65	3	20.65	20.75	-2	5,210	-0.04%
2018/05/17	6	20.98	1	20.90	20.75	5	5,240	0.10%
2018/05/16	1	21.25	0	0.00	21.00	1	5,247	0.02%
2018/05/15	0	0.00	13	21.32	21.10	-13	5,266	-0.25%
2018/05/14	8	21.43	9	21.53	21.40	-1	5,442	-0.02%
2018/05/11	11.1	21.88	11	21.90	21.75	0.1	5,436	0.00%
2018/05/10	5	22.33	9	22.27	22.30	-4	5,382	-0.07%
2018/05/09	23	22.12	2	22.05	22.25	21	5,354	0.39%
2018/05/08	237	21.49	221	21.59	22.05	16	5,160	0.31%	大買/大賣/
2018/05/07	3	20.73	0	0.00	20.70	3	5,005	0.06%
2018/05/04	173	21.00	105	21.05	21.00	68	5,025	1.35%	大買/大賣/
2018/05/03	0	0.00	7	20.92	21.00	-7	5,045	-0.14%
2018/05/02	50	21.00	2	21.13	20.95	48	5,090	0.94%
2018/04/30	51	20.63	2	20.73	20.65	49	5,084	0.96%
2018/04/27	6	20.26	2	20.25	20.35	4	5,081	0.08%
2018/04/26	11	20.66	9	20.56	20.30	2	5,077	0.04%
2018/04/25	15	19.97	6	20.41	20.55	9	5,055	0.18%
2018/04/24	23	21.23	2	21.40	20.95	21	4,979	0.42%
2018/04/23	0	0.00	13	22.13	22.05	-13	4,942	-0.26%
2018/04/20	11	22.00	0	0.00	22.05	11	5,095	0.22%
2018/04/19	15	22.30	0	0.00	22.30	15	5,031	0.30%
2018/04/18	1	22.65	5	22.71	22.60	-4	4,983	-0.08%
2018/04/17	3	22.80	13	22.84	22.70	-10	4,968	-0.20%
2018/04/16	1	22.90	0	0.00	22.85	1	5,011	0.02%
2018/04/13	11	23.18	0	0.00	23.10	11	4,987	0.22%
2018/04/12	6	23.34	5	23.27	23.40	1	4,968	0.02%
2018/04/11	0	0.00	2	23.65	23.50	-2	5,006	-0.04%
2018/04/10	12	23.41	10	23.45	23.35	2	5,091	0.04%
2018/04/09	0	0.00	3	23.55	23.55	-3	5,137	-0.06%
2018/04/03	2	23.80	4	23.83	23.85	-2	5,145	-0.04%
2018/04/02	2	23.83	2	24.23	23.85	0	5,155	0.00%
2018/03/31	2	24.10	0	0.00	24.05	2	5,160	0.04%
2018/03/30	1	23.80	19	23.55	23.85	-18	5,157	-0.35%
2018/03/29	12	23.03	0	0.00	23.05	12	5,105	0.24%
2018/03/28	0	0.00	2	23.65	23.30	-2	4,980	-0.04%
2018/03/27	7	23.46	0	0.00	23.50	7	4,916	0.14%
2018/03/26	9.2	23.43	0	0.00	23.40	9.2	4,863	0.19%
2018/03/23	26.5	23.64	2	23.60	23.70	24.5	4,814	0.51%
2018/03/22	15	24.58	0	0.00	24.35	15	4,761	0.32%
2018/03/21	4	24.85	0	0.00	24.65	4	4,805	0.08%
2018/03/20	2	24.90	1	24.95	24.85	1	5,135	0.02%
2018/03/19	4	25.15	3	25.28	25.05	1	5,212	0.02%
2018/03/16	4	25.95	1	26.00	25.70	3	5,125	0.06%
2018/03/15	1	26.15	0	0.00	25.80	1	4,877	0.02%
2018/03/14	2	26.15	0	0.00	26.10	2	5,124	0.04%
2018/03/13	3	26.70	0	0.00	26.20	3	5,199	0.06%
2018/03/12	1	26.50	15	26.31	26.50	-14	5,211	-0.27%
2018/03/09	2	26.05	10	26.22	26.05	-8	5,250	-0.15%
2018/03/08	1	25.60	1	25.70	25.55	0	5,441	0.00%
2018/03/07	1	25.15	0	0.00	25.15	1	5,552	0.02%
2018/03/06	0	0.00	9	25.27	25.20	-9	6,144	-0.15%
2018/03/02	6	25.37	2	25.45	25.40	4	6,230	0.06%
2018/03/01	0	0.00	31	25.47	25.55	-31	6,259	-0.50%
2018/02/27	0	0.00	25	25.08	25.20	-25	6,381	-0.39%
2018/02/26	0	0.00	5	25.30	25.10	-5	6,422	-0.08%
2018/02/23	3	25.02	7	25.00	25.10	-4	6,483	-0.06%
2018/02/22	10	24.55	0	0.00	24.75	10	6,560	0.15%
2018/02/21	0	0.00	1	24.35	24.35	-1	6,604	-0.02%
2018/02/12	0	0.00	3	23.40	23.50	-3	6,677	-0.04%
2018/02/09	13.2	23.54	4	23.68	23.80	9.2	6,734	0.14%
2018/02/08	1	24.45	0	0.00	24.30	1	6,911	0.01%
2018/02/07	5	24.64	5	24.40	24.50	0	7,146	0.00%
2018/02/06	13	23.87	60	24.08	23.75	-47	7,212	-0.65%
2018/02/05	18	26.11	11	25.89	26.15	7	7,178	0.10%
2018/02/02	0	0.00	10	26.50	26.60	-10	7,402	-0.14%
2018/02/01	3	26.60	0	0.00	26.60	3	7,511	0.04%
2018/01/31	3	26.67	5	26.71	26.65	-2	7,576	-0.03%
2018/01/30	3	26.85	6	27.00	26.90	-3	7,702	-0.04%
2018/01/26	5	26.57	0	0.00	26.55	5	8,327	0.06%
2018/01/25	10	27.15	5	26.95	26.85	5	8,491	0.06%
2018/01/24	0	0.00	9	26.95	26.90	-9	8,492	-0.11%
2018/01/23	0	0.00	4	26.80	26.85	-4	8,528	-0.05%
2018/01/22	0	0.00	1	26.80	26.75	-1	8,664	-0.01%
2018/01/18	2	27.05	10	26.98	27.00	-8	9,298	-0.09%
2018/01/17	0	0.00	3	27.12	27.05	-3	9,505	-0.03%
2018/01/16	8	26.86	10	27.09	27.30	-2	9,568	-0.02%
2018/01/12	14	26.42	4	26.35	26.25	10	9,622	0.10%
2018/01/11	1	26.10	2	26.10	26.10	-1	9,681	-0.01%
2018/01/10	14	26.09	6	26.18	26.05	8	9,769	0.08%
2018/01/09	2	26.75	20	26.71	26.75	-18	9,912	-0.18%
2018/01/08	0	0.00	11	26.93	26.85	-11	10,189	-0.11%
2018/01/05	4	26.91	11	26.92	26.90	-7	10,569	-0.07%
2018/01/04	26	27.09	2	27.13	27.05	24	10,909	0.22%
2018/01/03	5	26.79	64	26.76	26.65	-59	11,278	-0.52%
2018/01/02	3	26.40	1	26.50	26.40	2	12,507	0.02%