南茂 (8150)-富邦-新店券商分點個股進出

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
43.45
漲跌
--
漲幅
0.00%
成交量
3,225張
產業
上市半導體類股
957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-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店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
2024/05/15	18	43.64	3	43.70	43.45	15	4,826	0.31%
2024/05/14	15	43.25	4	43.35	43.45	11	4,860	0.23%
2024/05/13	5.4	43.12	5	42.80	42.90	0.4	4,828	0.01%
2024/05/10	17.3	43.52	2	43.80	43.40	15.3	4,785	0.32%
2024/05/09	2.2	45.22	16	45.72	45.20	-13.8	4,670	-0.30%
2024/05/08	3	45.54	5	45.80	45.50	-2	4,636	-0.04%
2024/05/07	1.2	45.67	5	45.35	45.60	-3.8	4,603	-0.08%
2024/05/06	16	45.48	0	0.00	45.40	16	4,562	0.35%
2024/05/03	1	46.85	0	0.00	45.50	1	4,557	0.02%
2024/05/02	3.3	46.25	0	0.00	46.40	3.3	4,532	0.07%
2024/04/30	0.2	46.25	1	46.40	45.90	-0.8	4,527	-0.02%
2024/04/26	1	46.60	0	0.00	46.60	1	4,558	0.02%
2024/04/25	2	46.90	0	0.00	46.20	2	4,678	0.04%
2024/04/24	1	46.70	0	0.00	47.30	1	4,678	0.02%
2024/04/23	0.1	45.30	2	45.75	45.85	-1.9	4,714	-0.04%
2024/04/22	2.1	45.08	2.2	45.09	45.35	-0.1	4,707	0.00%
2024/04/19	5.1	45.75	4	45.71	45.65	1.1	4,735	0.02%
2024/04/18	1.2	47.08	1	46.95	46.85	0.2	4,811	0.00%
2024/04/17	2	47.43	0	0.00	47.45	2	4,924	0.04%
2024/04/16	9	46.96	6	46.68	46.85	3	4,932	0.06%
2024/04/15	1.4	47.87	0	0.00	48.10	1.4	4,881	0.03%
2024/04/12	0	0.00	6	49.06	48.70	-6	4,891	-0.12%
2024/04/11	7.2	48.60	0	0.00	48.75	7.2	4,866	0.15%
2024/04/10	11.2	48.65	13	48.81	48.75	-1.8	4,843	-0.04%
2024/04/09	5	48.62	6.4	48.71	48.85	-1.4	4,812	-0.03%
2024/04/08	8	48.36	1	48.65	48.65	7	4,773	0.15%
2024/04/03	0.1	49.30	0	0.00	49.25	0.1	4,736	0.00%
2024/04/02	15	49.48	0	0.00	49.25	15	4,707	0.32%
2024/04/01	3	49.25	0	0.00	49.35	3	4,709	0.06%
2024/03/29	7	49.60	10	50.21	50.00	-3	4,671	-0.06%
2024/03/28	12.5	52.07	139.6	51.89	51.00	-127.1	4,426	-2.87%	大賣/鉅額交易
2024/03/27	2.1	48.04	4	48.54	50.70	-2	4,216	-0.05%
2024/03/26	32	48.45	27	48.71	48.40	5	4,105	0.12%
2024/03/25	18	49.44	3	49.70	49.95	15	4,057	0.37%
2024/03/22	1	50.60	11	50.40	50.90	-10	4,012	-0.25%
2024/03/21	8	50.18	8	50.16	51.00	0	3,964	0.00%
2024/03/20	16	51.62	30.2	51.30	50.10	-14.2	3,935	-0.36%
2024/03/19	0	0.00	11	49.69	49.75	-11	3,747	-0.29%
2024/03/18	8	48.66	1	48.65	48.65	7	3,715	0.19%
2024/03/15	1	47.35	5.3	47.39	47.65	-4.3	3,704	-0.12%
2024/03/14	19.1	46.95	11	47.43	47.55	8.1	3,703	0.22%
2024/03/13	1.1	48.11	3.2	48.49	48.50	-2.1	3,701	-0.06%
2024/03/12	12	47.92	3	47.98	48.10	9	3,660	0.25%
2024/03/11	1	47.10	0	0.00	46.90	1	3,618	0.03%
2024/03/08	14	47.45	11.5	47.05	46.90	2.5	3,605	0.07%
2024/03/07	2.2	45.90	41.3	46.80	47.15	-39.1	3,582	-1.09%
2024/03/06	3	46.25	25	46.19	46.65	-22	3,501	-0.63%
2024/03/05	26	45.16	5	45.02	45.10	21	3,439	0.61%
2024/03/04	27	45.18	61	45.29	45.10	-34	3,411	-1.00%
2024/03/01	5	44.31	1	44.35	43.95	4	3,303	0.12%
2024/02/29	0	0.00	1	44.00	44.10	-1	3,258	-0.03%
2024/02/27	1	43.40	2	43.58	43.65	-1	3,193	-0.03%
2024/02/26	1	43.25	0	0.00	43.45	1	3,173	0.03%
2024/02/23	10	43.33	14	43.36	43.25	-4	3,197	-0.13%
2024/02/22	0	0.00	8	43.75	44.00	-8	3,140	-0.25%
2024/02/21	2	43.28	0	0.00	43.15	2	3,103	0.06%
2024/02/20	3	43.70	4	43.59	43.50	-1	3,101	-0.03%
2024/02/19	2	43.55	2	43.53	43.60	0	3,098	0.00%
2024/02/16	8	43.27	0	0.00	43.50	8	3,115	0.26%
2024/02/15	9	43.09	4.8	43.58	43.65	4.2	3,104	0.14%
2024/02/05	11	41.72	1	41.75	41.70	10	3,058	0.33%
2024/02/02	2	42.12	2	42.13	41.95	0	3,094	0.00%
2024/02/01	1	42.45	1	42.35	42.25	0	3,111	0.00%
2024/01/30	0	0.00	3	42.30	42.70	-3	3,222	-0.09%
2024/01/29	1	42.10	3	42.15	42.25	-2	3,291	-0.06%
2024/01/26	0	0.00	3	42.62	42.60	-3	3,572	-0.08%
2024/01/25	1	43.34	1.1	43.01	42.80	0	3,605	0.00%
2024/01/24	0.2	43.25	0	43.50	43.15	0.2	3,620	0.00%
2024/01/23	8	43.10	0	0.00	43.10	8	3,637	0.22%
2024/01/22	8	44.34	12	44.14	43.95	-4	3,630	-0.11%
2024/01/19	64.3	43.77	36	43.81	43.70	28.3	3,632	0.78%
2024/01/18	0	0.00	2	42.95	42.95	-2	3,565	-0.06%
2024/01/17	0	0.00	1	42.85	43.00	-1	3,746	-0.03%
2024/01/16	2	42.85	5	42.95	42.80	-3	3,897	-0.08%
2024/01/15	54	43.49	64	43.25	43.20	-10	4,088	-0.24%
2024/01/12	43.1	43.36	34	42.93	42.80	9.1	4,073	0.22%
2024/01/11	66	43.38	63.1	43.46	43.50	2.9	3,950	0.07%
2024/01/09	0	0.00	1	41.40	41.45	-1	3,856	-0.03%
2024/01/08	0	0.00	1	40.90	41.15	-1	3,859	-0.03%
2024/01/05	6	41.47	0	0.00	41.40	6	3,859	0.16%
2024/01/02	5	41.95	0	0.00	42.00	5	3,839	0.13%
2023/12/29	1	42.35	0	0.00	42.25	1	3,828	0.03%
2023/12/28	3	43.50	0	0.00	43.00	3	3,814	0.08%
2023/12/27	0	0.00	9	43.59	43.70	-9	3,799	-0.24%
2023/12/26	0	0.00	2	43.05	43.10	-2	3,769	-0.05%
2023/12/22	0	0.00	4	42.95	42.45	-4	3,743	-0.11%
2023/12/20	0.8	42.46	1	42.40	42.45	-0.2	3,712	-0.01%
2023/12/19	2	42.80	14	43.03	42.90	-12	3,654	-0.33%
2023/12/18	2.1	43.90	3.1	43.97	43.70	-1	3,609	-0.03%
2023/12/15	2	44.43	15	44.07	43.10	-13	3,550	-0.37%
2023/12/14	10	43.56	8	43.26	43.35	2	3,466	0.06%
2023/12/13	4	42.44	17	42.74	43.15	-13	3,404	-0.38%
2023/12/12	3	42.52	1.2	42.53	42.45	1.8	3,348	0.05%
2023/12/11	2	42.38	3	42.77	42.40	-1	3,319	-0.03%
2023/12/08	15	42.43	16.2	42.43	42.45	-1.2	3,282	-0.04%
2023/12/07	10.1	42.02	11	41.99	41.75	-0.9	3,220	-0.03%
2023/12/06	0.2	41.50	0	0.00	41.70	0.2	3,211	0.01%
2023/12/05	5	41.70	5	41.75	41.85	0	3,206	0.00%
2023/12/04	3.1	41.12	12	41.88	42.00	-8.9	3,208	-0.28%
2023/12/01	2.1	40.96	8.5	41.04	41.10	-6.4	3,234	-0.20%
2023/11/30	10.1	40.64	12	40.72	40.80	-1.9	3,201	-0.06%
2023/11/29	4.1	40.22	23	40.40	40.35	-18.9	3,166	-0.60%
2023/11/28	21.1	40.13	2	40.12	40.20	19	3,156	0.60%
2023/11/27	0.1	39.80	15	39.85	39.55	-14.9	3,157	-0.47%
2023/11/24	7	39.56	1	39.30	39.40	6	3,174	0.19%
2023/11/22	4	39.65	14	39.91	39.85	-10	3,338	-0.30%
2023/11/21	7	39.39	1	39.55	39.50	6	3,305	0.18%
2023/11/20	12	39.05	17	39.05	39.05	-5	3,285	-0.15%
2023/11/17	0	0.00	2	38.55	38.70	-2	3,289	-0.06%
2023/11/16	5	38.47	4	38.45	38.45	1	3,273	0.03%
2023/11/15	2.7	38.57	3	38.58	38.60	-0.4	3,264	-0.01%
2023/11/14	1	38.20	1	38.15	38.15	0	3,238	0.00%
2023/11/10	4	37.91	4	38.01	37.75	0	3,212	0.00%
2023/11/09	4	37.61	2	37.78	37.40	2	3,172	0.06%
2023/11/08	11	37.47	12	37.38	37.35	-1	3,149	-0.03%
2023/11/07	10.1	37.57	22	37.52	37.35	-11.9	3,090	-0.39%
2023/11/06	31	37.89	12	37.84	37.80	19	3,057	0.62%
2023/11/03	108.5	38.73	88	38.53	37.95	20.5	2,995	0.68%	大買/
2023/11/02	12	41.81	8	42.14	42.05	4	2,742	0.15%
2023/11/01	0.1	40.90	1	41.20	41.30	-0.9	2,770	-0.03%
2023/10/31	3	41.08	5	41.04	40.95	-2	2,819	-0.07%
2023/10/30	0	0.00	40	40.70	40.65	-40	2,800	-1.43%
2023/10/27	7	41.19	9	41.14	40.90	-2	2,781	-0.07%
2023/10/26	20	41.54	25	41.40	41.45	-5	2,757	-0.18%
2023/10/25	39.1	42.39	5	42.48	42.00	34.1	2,710	1.26%
2023/10/24	85.1	41.92	73	41.97	42.15	12.1	2,516	0.48%
2023/10/23	26.1	41.72	37	41.91	41.40	-10.9	2,312	-0.47%
2023/10/20	1.4	39.92	4	39.76	39.85	-2.6	2,121	-0.12%
2023/10/19	0	0.00	3	39.63	39.55	-3	2,097	-0.14%
2023/10/18	3	38.85	3	39.70	39.95	0	2,111	0.00%
2023/10/17	2	39.15	20	39.08	39.00	-18	2,098	-0.86%
2023/10/16	0	0.00	10.2	38.70	38.70	-10.2	2,101	-0.48%
2023/10/13	21	39.19	2	39.20	39.05	19	2,128	0.89%
2023/10/11	0	0.00	1	38.25	38.20	-1	2,129	-0.05%
2023/10/06	1	38.05	1	38.15	38.00	0	2,131	0.00%
2023/10/05	0	0.00	2	37.80	37.90	-2	2,140	-0.09%
2023/10/04	3	37.45	0	0.00	37.50	3	2,157	0.14%
2023/10/03	1	37.70	0	0.00	37.90	1	2,178	0.05%
2023/10/02	1	37.50	0	0.00	37.70	1	2,213	0.05%
2023/09/28	3.3	37.61	1	37.75	37.40	2.3	2,241	0.10%
2023/09/27	1	37.35	0.3	37.61	37.60	0.7	2,264	0.03%
2023/09/26	0.1	37.75	0.1	37.90	37.55	0	2,294	0.00%
2023/09/25	4	38.31	0	0.00	38.50	4	2,381	0.17%
2023/09/22	0	38.30	0	38.50	38.50	0	2,386	0.00%
2023/09/21	11	38.30	12.3	38.21	38.30	-1.3	2,483	-0.05%
2023/09/20	0	0.00	0.1	39.25	39.05	-0.1	2,552	0.00%
2023/09/19	3.1	39.28	0	0.00	39.20	3.1	2,594	0.12%
2023/09/18	0	0.00	3	39.65	39.60	-3	2,632	-0.11%
2023/09/14	1	39.05	0	0.00	39.00	1	2,678	0.04%
2023/09/13	1	39.88	0	0.00	38.95	1	2,713	0.04%
2023/09/12	0	0.00	11	39.65	39.70	-11	2,728	-0.40%
2023/09/11	0	0.00	2.1	39.10	39.00	-2.1	2,770	-0.08%
2023/09/08	5	39.58	1	39.50	39.60	4	2,798	0.14%
2023/09/07	1	40.20	1	40.30	40.35	0	2,809	0.00%
2023/09/06	1	39.70	21	39.90	40.00	-20	2,775	-0.72%
2023/09/05	8	38.76	8	38.58	38.80	0	2,697	0.00%
2023/09/04	0	0.00	1	38.65	38.70	-1	2,707	-0.04%
2023/09/01	0	0.00	3	38.60	38.50	-3	2,726	-0.11%
2023/08/31	0.2	38.30	6	38.20	38.35	-5.8	2,721	-0.21%
2023/08/30	0	37.70	0	0.00	37.90	0	2,726	0.00%
2023/08/29	0	0.00	5	38.20	37.75	-5	2,723	-0.18%
2023/08/28	0	37.35	5	38.45	37.95	-5	2,689	-0.19%
2023/08/24	5	37.25	1	37.15	36.90	4	2,618	0.15%
2023/08/21	0	0.00	4	36.65	36.60	-4	2,779	-0.14%
2023/08/18	5	36.30	1	36.55	36.30	4	2,789	0.14%
2023/08/16	0	0.00	5	35.89	35.75	-5	2,766	-0.18%
2023/08/15	5	36.25	0	0.00	36.45	5	2,753	0.18%
2023/08/11	0.2	36.85	1	36.85	37.05	-0.8	2,765	-0.03%
2023/08/08	0	0.00	2	36.95	37.05	-2	2,735	-0.07%
2023/08/07	0	0.00	4	37.33	37.35	-4	2,714	-0.15%
2023/08/04	6.1	36.18	2	36.40	36.30	4.1	2,659	0.15%
2023/07/28	0	0.00	100	36.05	36.10	-100	2,641	-3.79%
2023/07/27	20	35.71	2	35.55	35.75	18	2,642	0.68%
2023/07/24	21	35.61	0	0.00	35.55	21	2,680	0.78%
2023/07/21	21	36.03	1	36.00	36.00	20	2,661	0.75%
2023/07/20	12	35.64	2	35.65	35.70	10	2,652	0.38%
2023/07/19	0	0.00	2	36.08	36.20	-2	2,626	-0.08%
2023/07/18	21	36.25	1	36.30	36.00	20	2,620	0.76%
2023/07/17	2	35.60	20	35.74	35.75	-18	2,592	-0.69%
2023/07/13	3	34.65	0	0.00	34.60	3	2,607	0.12%
2023/07/11	0	0.00	6	35.15	35.10	-6	2,604	-0.23%
2023/07/07	3	35.28	0	0.00	35.25	3	2,650	0.11%
2023/07/06	0	0.00	1	36.30	36.10	-1	2,648	-0.04%
2023/07/05	1	35.85	1	36.00	35.95	0	2,646	0.00%
2023/07/04	0	35.95	1	35.95	35.70	-1	2,677	-0.04%
2023/07/03	4	35.68	3	36.03	35.60	1	2,706	0.04%
2023/06/29	5.4	36.78	0	0.00	36.35	5.4	2,720	0.20%
2023/06/28	0	0.00	345	39.23	38.95	-345	2,620	-13.17%	大賣/鉅額交易
2023/06/27	2	39.25	4	39.13	39.15	-2	2,536	-0.08%
2023/06/21	4	39.38	0	0.00	39.35	4	2,444	0.16%
2023/06/20	4	38.76	0	0.00	39.15	4	2,428	0.16%
2023/06/19	2	38.88	0	0.00	38.75	2	2,383	0.08%
2023/06/16	1	39.25	0	0.00	39.45	1	2,348	0.04%
2023/06/15	1	39.00	0.4	39.15	39.00	0.7	2,320	0.03%
2023/06/14	1	39.70	6	39.30	39.35	-5	2,306	-0.22%
2023/06/09	0	40.00	2	39.85	40.05	-2	2,239	-0.09%
2023/06/07	1	40.85	0	0.00	40.85	1	2,230	0.04%
2023/06/06	0	0.00	2	40.65	40.60	-2	2,214	-0.09%
2023/06/05	9	40.65	0	0.00	40.55	9	2,226	0.40%
2023/06/02	0	0.00	2	40.15	40.15	-2	2,252	-0.09%
2023/05/31	1	39.45	3	39.32	39.50	-2	2,257	-0.09%
2023/05/30	0	39.20	4	39.15	39.05	-4	2,248	-0.18%
2023/05/29	2	40.90	4	40.75	39.55	-2	2,282	-0.09%
2023/05/26	5	39.39	5	39.30	39.50	0	2,283	0.00%
2023/05/25	2	38.45	0	0.00	38.70	2	2,255	0.09%
2023/05/23	0	0.00	1	38.60	38.55	-1	2,301	-0.04%
2023/05/19	1	38.40	0	0.00	38.40	1	2,315	0.04%
2023/05/18	1	38.50	0	0.00	38.50	1	2,324	0.04%
2023/05/15	0	0.00	1	37.65	37.85	-1	2,334	-0.04%
2023/05/10	1	38.00	0	0.00	38.30	1	2,377	0.04%
2023/05/09	0	0.00	1	38.20	38.20	-1	2,375	-0.04%
2023/05/08	0	0.00	4	38.78	38.85	-4	2,384	-0.17%
2023/05/05	1	37.85	2	37.88	38.10	-1	2,412	-0.04%
2023/05/03	0	37.60	3	37.53	37.65	-3	2,523	-0.12%
2023/04/28	0	0.00	2	36.90	37.00	-2	2,618	-0.08%
2023/04/27	4	36.61	0	0.00	36.40	4	2,568	0.16%
2023/04/26	1	36.45	0	0.00	36.85	1	2,570	0.04%
2023/04/24	0.1	37.50	0	0.00	37.20	0.1	2,562	0.00%
2023/04/21	0	0.00	4	37.40	37.30	-4	2,560	-0.16%
2023/04/20	0	0.00	2	38.20	38.05	-2	2,554	-0.08%
2023/04/19	4	38.51	2	38.43	38.20	2	2,561	0.08%
2023/04/18	6	38.85	0	0.00	38.90	6	2,532	0.24%
2023/04/17	0	0.00	35	38.85	38.85	-35	2,528	-1.38%
2023/04/14	0	0.00	10	38.60	38.85	-10	2,518	-0.40%
2023/04/13	1	38.80	0	0.00	38.70	1	2,528	0.04%
2023/04/12	3	38.95	5	39.11	39.15	-2	2,502	-0.08%
2023/04/10	31	38.20	1	38.05	38.45	30	2,440	1.23%
2023/04/07	14	38.66	2	38.83	38.60	12	2,421	0.50%
2023/04/06	5	39.08	0	0.00	39.10	5	2,365	0.21%
2023/03/31	0	0.00	2	37.88	38.35	-2	2,317	-0.09%
2023/03/30	0	0.00	5.2	37.20	37.50	-5.2	2,223	-0.23%
2023/03/28	0	36.95	0	0.00	36.90	0	2,230	0.00%
2023/03/23	0	37.00	0	0.00	36.90	0	2,269	0.00%
2023/03/22	0	0.00	1	37.10	37.10	-1	2,276	-0.04%
2023/03/21	0	0.00	1	37.10	37.00	-1	2,272	-0.04%
2023/03/20	2	36.65	0	0.00	36.75	2	2,262	0.09%
2023/03/16	0	0.00	1	35.85	35.70	-1	2,233	-0.04%
2023/03/10	0	0.00	1	37.25	37.30	-1	2,264	-0.04%
2023/03/09	0	37.60	0	0.00	37.60	0	2,269	0.00%
2023/03/08	1	37.60	0	0.00	37.65	1	2,280	0.04%
2023/03/07	2	37.35	6.3	37.42	37.70	-4.3	2,256	-0.19%
2023/03/06	0	0.00	10.5	37.00	37.00	-10.5	2,209	-0.48%
2023/03/03	1	36.40	9.1	36.52	36.70	-8.1	2,209	-0.37%
2023/03/02	1	36.30	8.2	36.26	36.35	-7.2	2,212	-0.33%
2023/03/01	1.1	35.52	10	35.95	36.05	-8.9	2,198	-0.40%
2023/02/24	4	36.00	11	36.44	36.40	-7	2,134	-0.33%
2023/02/23	0	0.00	6.5	36.87	37.00	-6.5	2,057	-0.32%
2023/02/22	0	0.00	0.2	36.45	36.55	-0.2	2,048	-0.01%
2023/02/21	0.2	36.60	5	36.34	36.55	-4.8	2,049	-0.24%
2023/02/20	0	0.00	7	35.66	35.80	-7	2,097	-0.33%
2023/02/17	2	35.50	12	35.48	35.60	-10	2,148	-0.47%
2023/02/16	0	0.00	2	35.68	35.65	-2	2,170	-0.09%
2023/02/15	1	35.35	4	35.68	35.35	-3	2,208	-0.14%
2023/02/14	1	35.55	21	35.53	35.60	-20	2,218	-0.90%
2023/02/10	1	35.75	2	35.85	35.90	-1	2,307	-0.04%
2023/02/09	2	35.83	1	35.95	35.80	1	2,317	0.04%
2023/02/08	1	35.75	4	35.83	35.85	-3	2,344	-0.13%
2023/02/07	2	35.25	0	0.00	35.50	2	2,334	0.09%
2023/02/06	0.2	35.65	1	35.65	35.50	-0.8	2,331	-0.03%
2023/02/03	0	0.00	3	35.98	36.20	-3	2,314	-0.13%
2023/02/02	12	35.57	8	35.43	35.80	4	2,255	0.18%
2023/02/01	1.1	34.70	0	0.00	34.65	1.1	2,211	0.05%
2023/01/31	3	34.25	2.2	34.62	34.60	0.8	2,197	0.04%
2023/01/30	0	0.00	1	33.95	34.05	-1	2,153	-0.05%
2023/01/13	0	0.00	1	33.40	32.95	-1	2,245	-0.04%
2023/01/11	0.5	33.85	0	0.00	33.80	0.5	2,545	0.02%
2023/01/10	1	34.00	0	0.00	33.80	1	2,593	0.04%
2023/01/09	1	33.45	1	33.60	33.70	0	2,612	0.00%
2023/01/05	0	0.00	3	33.12	33.15	-3	2,647	-0.11%
2023/01/04	2	33.50	0	0.00	33.40	2	2,666	0.07%
2022/12/28	3	32.20	0	0.00	32.30	3	2,682	0.11%
2022/12/27	1	32.90	0	0.00	32.65	1	2,701	0.04%
2022/12/23	0	0.00	3	32.65	32.90	-3	2,727	-0.11%
2022/12/21	3	32.15	28	32.25	32.20	-25	2,786	-0.90%
2022/12/20	0	0.00	4	33.18	32.45	-4	2,801	-0.14%
2022/12/19	51	33.46	24	33.33	33.20	27	2,836	0.95%
2022/12/16	0	32.80	0	0.00	33.05	0	2,833	0.00%
2022/12/15	2	33.15	2	33.30	33.20	0	2,832	0.00%
2022/12/14	0	0.00	2	33.35	33.40	-2	2,852	-0.07%
2022/12/12	0	0.00	2	32.85	33.00	-2	2,862	-0.07%
2022/12/09	1	33.30	7	33.43	33.30	-6	2,906	-0.21%
2022/12/08	1	33.20	0	0.00	33.10	1	2,922	0.03%
2022/12/07	5	33.50	1	33.70	33.30	4	2,935	0.14%
2022/12/06	5	33.85	8	34.08	33.70	-3	2,928	-0.10%
2022/12/05	0.1	34.50	0.1	34.60	34.70	0	2,933	0.00%
2022/12/01	0	0.00	2.7	34.06	34.10	-2.7	2,937	-0.09%
2022/11/30	0	33.63	0.2	33.73	33.60	-0.2	2,935	-0.01%
2022/11/29	4	33.05	2	33.15	33.30	2	2,910	0.07%
2022/11/28	2	33.20	5	33.35	33.15	-3	2,943	-0.10%
2022/11/25	5.1	33.75	0	0.00	33.50	5.1	2,954	0.17%
2022/11/24	1	33.60	3	33.48	33.65	-2	2,977	-0.07%
2022/11/22	5	32.90	2	32.83	32.95	3	2,952	0.10%
2022/11/21	0.1	33.45	0	0.00	33.20	0.1	2,961	0.00%
2022/11/18	0	0.00	4	34.00	33.80	-4	2,928	-0.14%
2022/11/17	0.1	33.75	1	33.80	33.95	-0.9	2,898	-0.03%
2022/11/16	2.2	33.41	5.2	33.63	33.60	-3	2,875	-0.11%
2022/11/15	2	32.95	3.1	33.04	33.15	-1.1	2,814	-0.04%
2022/11/14	1	32.60	0	0.00	32.70	1	2,801	0.04%
2022/11/11	0	32.50	8.2	32.61	32.50	-8.2	2,784	-0.29%
2022/11/10	7.2	32.17	3	32.20	32.20	4.2	2,760	0.15%
2022/11/09	1	32.45	0	0.00	32.30	1	2,752	0.04%
2022/11/08	6	31.92	15	32.03	32.00	-9	2,728	-0.33%
2022/11/07	0	0.00	5	31.64	31.60	-5	2,706	-0.18%
2022/11/04	2	31.50	0	0.00	31.60	2	2,715	0.07%
2022/11/03	5	32.00	3	32.05	32.25	2	2,679	0.07%
2022/11/02	0	0.00	2	32.03	31.95	-2	2,687	-0.07%
2022/10/28	0	0.00	1	31.95	31.40	-1	2,801	-0.04%
2022/10/27	0	0.00	15	31.39	31.70	-15	2,773	-0.54%
2022/10/26	3	30.50	0	0.00	30.60	3	2,791	0.11%
2022/10/25	8	31.16	0	0.00	30.70	8	2,774	0.29%
2022/10/24	13	32.15	1	32.25	31.25	12	2,808	0.43%
2022/10/21	3.1	32.24	4	32.11	31.85	-0.9	2,761	-0.03%
2022/10/20	9	32.03	2	32.18	32.20	7	2,735	0.26%
2022/10/19	18.3	32.11	17	32.28	32.30	1.3	2,646	0.05%
2022/10/18	0	0.00	8	30.74	31.00	-8	2,465	-0.32%
2022/10/17	3	28.90	9	29.54	30.00	-6	2,476	-0.24%
2022/10/14	2	29.30	0	0.00	29.30	2	2,507	0.08%
2022/10/13	1	28.45	1	29.50	28.40	0	2,567	0.00%
2022/10/12	4	29.35	1	29.25	29.45	3	2,564	0.12%
2022/10/11	0	0.00	2	30.10	29.50	-2	2,598	-0.08%
2022/10/05	4	31.13	7	31.11	30.95	-3	2,703	-0.11%
2022/10/04	0	0.00	9	30.48	30.60	-9	2,718	-0.33%
2022/10/03	2	29.18	1	29.25	29.70	1	2,752	0.04%
2022/09/30	2	29.15	8	29.77	30.00	-6	2,829	-0.21%
2022/09/29	1.3	29.35	3	29.82	29.70	-1.7	2,886	-0.06%
2022/09/28	3	29.48	0	0.00	29.25	3	2,924	0.10%
2022/09/27	1	29.70	2	30.45	30.30	-1	2,965	-0.03%
2022/09/26	16.1	30.40	4	30.10	29.85	12.1	3,054	0.40%
2022/09/23	6	31.84	2	31.68	31.75	4	3,111	0.13%
2022/09/22	4	31.73	7	31.82	32.00	-3	3,218	-0.09%
2022/09/21	9	32.44	0	0.00	32.25	9	3,330	0.27%
2022/09/19	1	33.05	1	32.80	32.70	0	3,500	0.00%
2022/09/15	2	33.35	0	0.00	33.25	2	3,556	0.06%
2022/09/13	0	34.00	1	33.80	33.80	-1	3,611	-0.03%
2022/09/12	2	33.80	0	0.00	33.80	2	3,635	0.06%
2022/09/08	3	33.30	13	34.03	34.25	-10	3,649	-0.27%
2022/09/07	3.1	33.04	2	33.00	33.00	1.1	3,673	0.03%
2022/09/06	11.1	33.74	0	0.00	33.40	11.1	3,690	0.30%
2022/09/05	5	34.15	2	34.35	34.20	3	3,677	0.08%
2022/09/02	2.1	34.23	1	34.45	34.50	1.1	3,692	0.03%
2022/08/31	2	35.70	1	35.70	35.75	1	3,671	0.03%
2022/08/30	1	36.20	0	0.00	36.15	1	3,661	0.03%
2022/08/29	2	35.95	0	0.00	36.00	2	3,680	0.05%
2022/08/25	1	36.45	0	0.00	36.40	1	3,712	0.03%
2022/08/24	1.1	36.20	3	36.27	36.10	-2	3,763	-0.05%
2022/08/23	2	36.35	0	0.00	36.35	2	3,790	0.05%
2022/08/22	3	36.90	1	37.10	36.85	2	3,793	0.05%
2022/08/19	0	0.00	1	37.05	37.15	-1	3,802	-0.03%
2022/08/18	0	0.00	1.5	36.38	36.40	-1.5	3,773	-0.04%
2022/08/17	0	0.00	1	36.61	36.45	-1	3,775	-0.03%
2022/08/16	5	36.57	2	36.45	36.50	3	3,765	0.08%
2022/08/15	7	36.50	2	36.55	36.70	5	3,765	0.13%
2022/08/12	0	0.00	4	36.11	36.30	-4	3,747	-0.11%
2022/08/11	1	35.65	1	35.80	35.70	0	3,764	0.00%
2022/08/09	2	35.60	1	35.30	35.45	1	3,776	0.03%
2022/08/08	2	35.30	12	34.85	35.60	-10	3,783	-0.26%
2022/08/05	12	34.90	1	34.90	34.90	11	3,757	0.29%
2022/08/04	3	34.38	6	34.58	34.20	-3	3,723	-0.08%
2022/08/03	3	33.80	10	33.86	34.00	-7	3,721	-0.19%
2022/08/02	3	34.12	0	0.00	34.15	3	3,742	0.08%
2022/08/01	5	35.00	8	35.19	35.20	-3	3,763	-0.08%
2022/07/29	0	0.00	1	35.80	35.30	-1	3,797	-0.03%
2022/07/27	1	35.05	0	0.00	35.40	1	3,794	0.03%
2022/07/26	3	35.02	1	35.10	35.15	2	3,804	0.05%
2022/07/25	1	35.80	10	35.58	35.80	-9	3,829	-0.23%
2022/07/22	1	35.85	2	36.68	35.95	-1	3,843	-0.03%
2022/07/21	2	35.58	4	36.11	36.30	-2	3,839	-0.05%
2022/07/20	0	0.00	4	35.60	35.40	-4	3,835	-0.10%
2022/07/19	2	34.73	2	34.83	35.20	0	3,839	0.00%
2022/07/18	2	34.13	8	34.62	35.00	-6	3,864	-0.16%
2022/07/15	3	33.40	11	33.62	33.85	-8	3,843	-0.21%
2022/07/14	3.1	32.86	1	32.95	32.95	2.1	3,835	0.05%
2022/07/13	0	0.00	1	33.00	32.90	-1	3,822	-0.03%
2022/07/12	7	32.51	11	32.38	32.25	-4	3,819	-0.10%
2022/07/11	3	34.03	0	0.00	33.90	3	3,800	0.08%
2022/07/08	2	35.60	6	35.38	35.45	-4	3,775	-0.11%
2022/07/07	6	33.05	6	33.97	34.15	0	3,746	0.00%
2022/07/06	3	33.87	2	34.28	33.15	1	3,749	0.03%
2022/07/05	3	33.48	2	34.18	33.95	1	3,748	0.03%
2022/07/04	18	34.46	8	34.31	33.60	10	3,727	0.27%
2022/07/01	14	35.71	13	35.66	35.45	1	3,711	0.03%
2022/06/30	28.1	37.51	4	37.13	36.95	24.1	3,623	0.67%
2022/06/29	16.3	39.31	0	0.00	39.10	16.3	3,526	0.46%
2022/06/28	17	45.07	0	0.00	44.80	17	3,423	0.50%
2022/06/27	10	46.09	2	46.13	46.15	8	3,302	0.24%
2022/06/24	4	45.69	3	45.50	45.60	1	3,282	0.03%
2022/06/23	3.2	45.83	2	45.63	45.75	1.2	3,261	0.04%
2022/06/22	3	46.67	2	46.90	46.80	1	3,238	0.03%
2022/06/21	0	0.00	2	47.83	47.80	-2	3,213	-0.06%
2022/06/20	2	47.43	1	47.40	47.10	1	3,226	0.03%
2022/06/17	3	47.95	0	0.00	48.50	3	3,218	0.09%
2022/06/16	2	49.35	56	48.78	48.70	-54	3,252	-1.66%
2022/06/13	2	49.73	1.2	49.86	49.60	0.8	3,460	0.02%
2022/06/10	1	50.00	13	50.12	50.30	-12	3,515	-0.34%
2022/06/09	2	50.30	4	50.35	50.40	-2	3,580	-0.06%
2022/06/08	0.1	50.30	3	50.37	50.50	-2.9	3,600	-0.08%
2022/06/07	0.1	50.20	0	0.00	50.30	0.1	3,685	0.00%
2022/06/06	11	50.23	9	50.00	50.20	2	3,746	0.05%
2022/06/02	11	49.76	1	49.70	49.75	10	3,840	0.26%
2022/06/01	8.1	49.54	4	49.58	49.60	4.1	4,021	0.10%
2022/05/31	1	48.85	2	49.05	48.55	-1	4,144	-0.02%
2022/05/30	7.1	48.93	0	0.00	48.90	7.1	4,315	0.16%
2022/05/27	6	48.49	1	48.65	48.60	5	4,516	0.11%
2022/05/26	2	48.10	3	48.05	47.95	-1	5,446	-0.02%
2022/05/25	1	47.85	0	0.00	48.00	1	6,331	0.02%
2022/05/24	0	0.00	1	48.00	47.55	-1	6,400	-0.02%
2022/05/23	3	48.37	0	0.00	48.00	3	6,431	0.05%
2022/05/20	8	48.36	12.1	48.25	48.35	-4.1	6,532	-0.06%
2022/05/19	0.2	48.25	0	0.00	48.35	0.2	6,686	0.00%
2022/05/18	4	47.75	5	47.71	47.85	-1	6,697	-0.01%
2022/05/17	2	46.90	4	46.95	47.30	-2	6,838	-0.03%
2022/05/16	4	46.74	4	46.56	46.50	0	6,863	0.00%
2022/05/13	3	45.85	0.1	45.90	45.95	2.9	6,866	0.04%
2022/05/12	12	45.63	0	0.00	45.35	12	6,896	0.17%
2022/05/11	3	45.78	0	0.00	45.85	3	6,903	0.04%
2022/05/10	2	45.50	2	46.40	46.40	0	6,916	0.00%
2022/05/09	11	46.80	3	46.78	46.35	8	6,936	0.12%
2022/05/06	4	47.74	0	0.00	48.10	4	6,993	0.06%
2022/05/05	2	47.85	0	0.00	48.15	2	7,055	0.03%
2022/05/03	0	0.00	8	47.07	47.25	-8	7,167	-0.11%
2022/04/29	10	47.24	4	47.05	46.70	6	7,237	0.08%
2022/04/28	5	46.70	0	0.00	46.60	5	7,311	0.07%
2022/04/27	0	0.00	1	45.95	46.50	-1	7,377	-0.01%
2022/04/26	0.1	46.90	0	0.00	46.55	0.1	7,462	0.00%
2022/04/25	2	47.05	0	0.00	46.95	2	7,652	0.03%
2022/04/21	3	48.73	0	0.00	48.50	3	8,139	0.04%
2022/04/20	101	49.00	0	0.00	48.35	101	8,983	1.12%	大買/鉅額交易
2022/04/19	12	48.72	1	48.90	48.90	11	9,250	0.12%
2022/04/15	1	48.10	5	47.95	47.85	-4	9,303	-0.04%
2022/04/14	0	0.00	3	48.38	48.35	-3	9,365	-0.03%
2022/04/13	6	48.02	0	0.00	48.30	6	9,407	0.06%
2022/04/12	7	48.08	0	0.00	48.00	7	9,395	0.07%
2022/04/11	7.2	49.15	0	0.00	48.85	7.2	9,381	0.08%
2022/04/08	5	49.83	1.9	50.00	50.10	3.1	9,381	0.03%
2022/04/07	13	49.97	1	50.10	49.80	12	9,391	0.13%
2022/04/06	0	0.00	1	50.80	50.70	-1	9,365	-0.01%
2022/04/01	1	50.80	0	0.00	51.20	1	9,445	0.01%
2022/03/31	0	0.00	1	51.40	51.40	-1	9,529	-0.01%
2022/03/30	55	51.86	2	51.80	51.70	53	9,584	0.55%
2022/03/29	0	0.00	5	51.70	51.70	-5	9,654	-0.05%
2022/03/28	5	51.20	1	51.20	51.90	4	9,789	0.04%
2022/03/24	3	51.80	3	51.90	51.90	0	9,896	0.00%
2022/03/23	2	52.05	1	52.10	52.20	1	9,951	0.01%
2022/03/22	0	0.00	6	51.90	52.10	-6	10,013	-0.06%
2022/03/21	2	52.20	8	52.29	52.10	-6	10,032	-0.06%
2022/03/18	5	51.68	6	51.80	51.70	-1	10,045	-0.01%
2022/03/17	3	51.07	6	51.20	51.40	-3	9,960	-0.03%
2022/03/16	9	50.16	1.5	50.13	50.30	7.5	9,904	0.08%
2022/03/15	4	50.93	1	51.60	50.80	3	9,856	0.03%
2022/03/14	1	51.70	0	0.00	51.80	1	9,852	0.01%
2022/03/11	1.1	51.60	2	51.50	51.50	-1	9,861	-0.01%
2022/03/10	1.1	51.78	3	51.67	51.30	-2	9,886	-0.02%
2022/03/09	4	50.55	2	50.60	51.10	2	9,853	0.02%
2022/03/08	7	50.09	6	50.38	50.20	1	9,866	0.01%
2022/03/07	6	50.35	3	50.40	50.30	3	9,792	0.03%
2022/03/04	20.3	51.67	5	51.70	51.60	15.3	9,667	0.16%
2022/03/03	12.2	52.27	5	51.62	51.80	7.2	9,586	0.08%
2022/03/02	69	51.45	68	51.39	51.40	1	9,508	0.01%
2022/03/01	73	51.80	72	51.44	51.20	1	9,347	0.01%
2022/02/25	25	51.78	35.2	51.48	52.00	-10.2	8,431	-0.12%
2022/02/24	2	47.53	2.2	47.80	47.35	-0.2	7,667	0.00%
2022/02/23	1	48.50	0	0.00	48.50	1	7,671	0.01%
2022/02/22	14	47.79	5	48.40	48.15	9	7,780	0.12%
2022/02/21	24	49.26	3	49.50	49.15	21	7,954	0.26%
2022/02/18	0	0.00	0.7	48.75	48.75	-0.7	8,077	-0.01%
2022/02/17	2	48.25	11	48.45	48.25	-9	8,172	-0.11%
2022/02/16	10	46.95	1	47.25	46.95	9	8,150	0.11%
2022/02/14	5	46.30	0	0.00	46.50	5	8,258	0.06%
2022/02/11	0.2	47.45	0	0.00	47.40	0.2	8,348	0.00%
2022/02/10	0	0.00	1	47.40	47.40	-1	8,586	-0.01%
2022/02/09	2	46.55	0	0.00	47.10	2	8,604	0.02%
2022/02/08	10	46.10	2	46.48	46.35	8	8,631	0.09%
2022/02/07	3	45.83	0	0.00	45.80	3	8,580	0.03%
2022/01/25	13	46.07	0	0.00	45.75	13	8,508	0.15%
2022/01/24	2	46.78	0	0.00	47.00	2	8,428	0.02%
2022/01/21	1	47.75	6	47.68	47.60	-5	8,450	-0.06%
2022/01/20	1	48.10	5	48.00	48.45	-4	8,401	-0.05%
2022/01/19	2	48.00	12	48.34	47.80	-10	8,344	-0.12%
2022/01/18	8.1	49.44	22	49.33	48.80	-13.9	8,256	-0.17%
2022/01/17	13	49.42	8	49.59	49.50	5	8,058	0.06%
2022/01/14	8.3	50.24	39	49.77	49.15	-30.7	7,963	-0.39%
2022/01/13	74	51.54	54.5	51.87	51.30	19.5	7,572	0.26%
2022/01/12	23.3	48.23	24	49.13	49.70	-0.7	6,735	-0.01%
2022/01/11	12	47.67	6	47.72	47.10	6	6,510	0.09%
2022/01/10	7	47.36	1	47.10	47.40	6	6,531	0.09%
2022/01/07	6	47.42	0	0.00	47.10	6	6,572	0.09%
2022/01/06	0	0.00	2	48.13	48.30	-2	6,564	-0.03%
2022/01/05	2	48.13	2	48.05	48.10	0	6,602	0.00%
2022/01/04	3	48.02	0	0.00	48.05	3	6,610	0.05%
2022/01/03	8.5	48.87	1	49.05	47.95	7.5	6,616	0.11%
2021/12/30	0	0.00	3	48.55	48.60	-3	6,584	-0.05%
2021/12/29	0.3	48.60	4.3	48.14	48.60	-4	6,595	-0.06%
2021/12/28	4	48.78	2.1	48.87	48.50	2	6,615	0.03%
2021/12/27	1	49.10	9.5	49.03	49.10	-8.5	6,588	-0.13%
2021/12/24	4	48.36	7	48.32	48.30	-3	6,555	-0.05%
2021/12/23	5	48.04	4.7	47.73	48.10	0.3	6,556	0.00%
2021/12/22	13.7	48.05	5	47.90	48.10	8.7	6,690	0.13%
2021/12/21	2	47.48	0	0.00	47.50	2	6,587	0.03%
2021/12/17	7.8	46.52	0	0.00	46.20	7.8	6,547	0.12%
2021/12/16	2.3	46.63	3	46.58	46.65	-0.7	6,626	-0.01%
2021/12/14	101	45.18	0	0.00	45.05	101	6,732	1.50%	大買/鉅額交易
2021/12/13	5	46.66	7	46.73	46.45	-2	6,835	-0.03%
2021/12/10	0	0.00	1	46.40	46.40	-1	6,850	-0.01%
2021/12/09	2	46.23	2	46.80	46.30	0	6,874	0.00%
2021/12/08	0.2	47.05	6	47.20	46.90	-5.8	6,888	-0.08%
2021/12/07	3	46.82	0	0.00	46.80	3	6,964	0.04%
2021/12/06	2	47.00	5	47.06	47.25	-3	7,034	-0.04%
2021/12/02	0.3	46.15	0	0.00	45.70	0.3	7,455	0.00%
2021/12/01	0	0.00	1	46.10	46.10	-1	7,688	-0.01%
2021/11/30	1.3	45.56	3	45.60	46.15	-1.7	8,094	-0.02%
2021/11/29	3	44.10	6.5	44.37	44.65	-3.5	8,271	-0.04%
2021/11/26	5	45.61	1	45.20	45.20	4	8,644	0.05%
2021/11/25	0	0.00	1	46.55	46.25	-1	8,670	-0.01%
2021/11/24	1	46.65	5	46.53	46.55	-4	8,842	-0.05%
2021/11/23	5	46.51	12	46.64	46.25	-7	9,368	-0.07%
2021/11/22	1	47.35	0	0.00	47.45	1	9,438	0.01%
2021/11/19	6	47.68	4	48.05	47.30	2	9,517	0.02%
2021/11/18	24	48.76	0	0.00	48.40	24	9,498	0.25%
2021/11/17	3	48.13	8	47.43	48.35	-5	9,347	-0.05%
2021/11/16	15	46.60	1	46.50	46.30	14	9,213	0.15%
2021/11/15	3	47.00	6	46.71	47.15	-3	9,247	-0.03%
2021/11/12	6	45.75	1	46.00	45.75	5	9,353	0.05%
2021/11/11	9	45.60	2	45.50	45.45	7	9,543	0.07%
2021/11/10	4	45.78	4	45.85	45.80	0	9,771	0.00%
2021/11/09	43.3	47.33	25	46.76	46.55	18.3	10,257	0.18%
2021/11/08	0	0.00	2	46.53	46.90	-2	11,219	-0.02%
2021/11/04	4	46.70	3	46.98	46.45	1	12,611	0.01%
2021/11/03	0	0.00	1	46.35	46.15	-1	12,808	-0.01%
2021/11/02	2	46.73	2	45.65	45.65	0	13,311	0.00%
2021/11/01	1	46.75	7	46.40	46.65	-6	13,817	-0.04%
2021/10/29	4	46.64	3.4	46.24	46.15	0.6	14,127	0.00%
2021/10/28	2.3	47.12	1.2	46.86	47.10	1.2	14,375	0.01%
2021/10/27	28	46.04	0	0.00	46.15	28	14,447	0.19%
2021/10/26	3	46.10	2	45.75	45.65	1	14,582	0.01%
2021/10/22	0	0.00	3	45.58	45.20	-3	14,631	-0.02%
2021/10/21	4	45.15	3	46.02	44.90	1	14,726	0.01%
2021/10/20	8	45.68	4.5	45.53	45.45	3.5	14,803	0.02%
2021/10/19	0	0.00	1	44.80	45.85	-1	14,875	-0.01%
2021/10/18	6	44.03	1	44.60	44.20	5	14,949	0.03%
2021/10/15	1	44.75	2	44.83	45.10	-1	15,039	-0.01%
2021/10/14	0	0.00	1	43.50	43.70	-1	15,270	-0.01%
2021/10/13	11	43.51	20.2	42.75	42.90	-9.2	15,398	-0.06%
2021/10/12	5	44.51	7.2	44.34	44.30	-2.2	15,531	-0.01%
2021/10/08	4	46.28	5	46.00	45.20	-1	15,779	-0.01%
2021/10/07	3.7	46.22	14	46.00	46.10	-10.3	15,972	-0.06%
2021/10/06	8	46.23	7	45.10	44.95	1	16,352	0.01%
2021/10/05	9	45.29	9	46.12	46.45	0	16,496	0.00%
2021/10/04	9	45.42	4	45.66	44.90	5	16,513	0.03%
2021/10/01	7	46.76	2	46.10	46.10	5	16,612	0.03%
2021/09/30	5	47.92	2.3	48.00	47.70	2.7	16,782	0.02%
2021/09/29	18	48.19	23	47.92	47.55	-5	16,754	-0.03%
2021/09/28	4	50.55	1	50.50	50.50	3	16,683	0.02%
2021/09/27	2	51.80	1	51.60	51.60	1	16,736	0.01%
2021/09/24	1	52.10	3.5	51.74	52.10	-2.5	16,784	-0.01%
2021/09/23	10	52.10	8	51.63	51.80	2	16,730	0.01%
2021/09/22	2	51.10	3	52.37	52.50	-1	16,601	-0.01%
2021/09/17	8	53.50	11	53.39	53.30	-3	16,502	-0.02%
2021/09/16	14	53.69	137	53.20	53.20	-123	16,407	-0.75%	大賣/鉅額交易
2021/09/15	3	54.47	3	54.77	54.90	0	16,242	0.00%
2021/09/14	3.3	55.75	3.6	55.14	55.20	-0.3	16,241	0.00%
2021/09/13	4.2	55.92	8	55.81	55.60	-3.8	16,251	-0.02%
2021/09/10	11.1	55.54	9	56.20	57.00	2.1	16,254	0.01%
2021/09/09	15.1	53.96	18	54.43	54.90	-3	16,218	-0.02%
2021/09/08	17	54.26	14	54.95	53.60	3	16,168	0.02%
2021/09/07	20.1	57.15	16	57.33	56.90	4.1	16,026	0.03%
2021/09/06	37.3	59.28	22	59.34	59.00	15.3	15,808	0.10%
2021/09/03	14.5	60.72	34.5	60.29	60.90	-20	15,565	-0.13%
2021/09/02	9	58.32	59.5	57.92	57.10	-50.5	15,242	-0.33%
2021/09/01	51.3	59.59	49.4	59.77	59.80	1.8	15,195	0.01%
2021/08/31	18.2	58.24	18.3	58.46	58.80	-0.1	15,020	0.00%
2021/08/30	10.7	57.79	14	57.96	58.10	-3.4	14,967	-0.02%
2021/08/27	83.7	58.06	59	58.74	56.60	24.7	14,812	0.17%
2021/08/26	16	56.57	10	56.46	56.50	6	14,355	0.04%
2021/08/25	8	55.76	7	56.20	55.30	1	14,292	0.01%
2021/08/24	35	55.58	4	55.48	55.30	31	14,183	0.22%
2021/08/23	16	54.89	7	54.99	55.60	9	14,114	0.06%
2021/08/20	82	54.20	87	54.41	53.50	-5	14,033	-0.04%
2021/08/19	67	54.27	61	54.71	54.00	6	13,916	0.04%
2021/08/18	51	52.97	34	53.46	55.20	17	13,872	0.12%
2021/08/17	15	52.67	11	52.04	51.50	4	13,745	0.03%
2021/08/16	19	54.33	12	55.47	53.90	7	13,497	0.05%
2021/08/13	21.7	57.10	138	57.35	56.40	-116.3	13,206	-0.88%	大賣/鉅額交易
2021/08/12	172	56.10	140.5	56.04	57.30	31.5	12,622	0.25%	大買/大賣/
2021/08/11	196	56.18	118.3	55.32	54.00	77.7	11,454	0.68%	大買/大賣/
2021/08/10	10.5	53.56	14.1	54.13	54.00	-3.6	10,213	-0.03%
2021/08/09	29.4	54.65	32	55.74	54.20	-2.7	10,159	-0.03%
2021/08/06	69.7	57.20	40	57.08	56.20	29.7	10,026	0.30%
2021/08/05	110	58.58	58.2	58.58	59.20	51.8	9,673	0.54%	大買/
2021/08/04	22	56.64	33	56.38	56.80	-11	9,365	-0.12%
2021/08/03	14.2	55.14	21.5	54.75	56.20	-7.4	9,201	-0.08%
2021/08/02	62	53.49	0	0.00	53.00	62	8,902	0.70%
2021/07/30	3	53.00	13	53.02	53.30	-10	8,827	-0.11%
2021/07/29	5	51.64	3	51.70	51.80	2	8,735	0.02%
2021/07/28	1	51.40	10	50.64	50.80	-9	8,793	-0.10%
2021/07/27	21	51.87	12	51.73	51.50	9	8,871	0.10%
2021/07/26	18	52.19	35	52.06	52.80	-17	8,887	-0.19%
2021/07/23	23	50.99	6	51.62	50.70	17	9,021	0.19%
2021/07/22	4	51.80	13	52.25	51.50	-9	9,177	-0.10%
2021/07/21	28	50.95	6	51.45	51.60	22	9,119	0.24%
2021/07/20	5.3	50.92	17	51.25	50.50	-11.7	9,067	-0.13%
2021/07/19	23.3	53.75	3	54.07	53.30	20.3	8,878	0.23%
2021/07/16	20.1	54.42	26	54.91	55.20	-5.9	9,090	-0.06%
2021/07/15	16	53.92	6	54.30	54.30	10	9,320	0.11%
2021/07/14	4.1	52.43	13.1	52.56	52.60	-9	9,389	-0.10%
2021/07/13	62.1	53.27	57.6	53.03	51.60	4.5	9,269	0.05%
2021/07/12	14	50.34	9	50.33	51.00	5	9,017	0.06%
2021/07/09	2	49.33	1	49.20	49.75	1	8,937	0.01%
2021/07/08	4	50.16	3.5	50.07	50.10	0.5	9,061	0.01%
2021/07/07	13	50.25	29	50.28	51.20	-16	9,058	-0.18%
2021/07/06	3	48.82	1	48.85	48.80	2	8,977	0.02%
2021/07/05	3.3	49.06	32	49.03	49.25	-28.7	9,205	-0.31%
2021/07/02	21	47.73	2	47.60	47.55	19	9,422	0.20%
2021/07/01	6	47.53	5	48.30	48.20	1	9,486	0.01%
2021/06/30	0	0.00	2	47.18	47.60	-2	9,534	-0.02%
2021/06/29	1	46.90	0	0.00	47.10	1	9,631	0.01%
2021/06/28	0.3	47.80	3	47.75	47.80	-2.7	9,965	-0.03%
2021/06/25	0.3	48.25	5	47.78	47.55	-4.7	10,123	-0.05%
2021/06/24	3	48.45	1	48.15	48.20	2	10,326	0.02%
2021/06/23	1	47.05	1	47.30	47.80	0	10,547	0.00%
2021/06/22	0	0.00	2	46.80	47.10	-2	10,673	-0.02%
2021/06/21	0	0.00	3	47.50	47.15	-3	10,830	-0.03%
2021/06/18	9.1	49.03	0.5	49.00	48.25	8.6	11,158	0.08%
2021/06/17	1.1	49.39	2	49.43	49.65	-0.9	11,326	-0.01%
2021/06/16	0.3	49.15	13	48.89	48.65	-12.7	11,718	-0.11%
2021/06/15	0.1	48.75	3	48.65	48.50	-2.9	12,590	-0.02%
2021/06/11	5	48.00	4	48.14	48.10	1	13,633	0.01%
2021/06/10	6	48.26	1	48.30	48.10	5	13,816	0.04%
2021/06/09	11.2	48.15	8	48.33	47.85	3.2	14,069	0.02%
2021/06/08	27	48.55	35	48.65	49.00	-8	14,010	-0.06%
2021/06/07	4	45.94	7	45.94	46.15	-3	13,821	-0.02%
2021/06/04	4	45.65	9	45.34	45.20	-5	13,751	-0.04%
2021/06/03	2	47.65	1	46.45	46.45	1	13,755	0.01%
2021/06/02	3	46.30	8	46.59	47.05	-5	13,713	-0.04%
2021/06/01	2	45.95	2	45.73	45.70	0	13,645	0.00%
2021/05/31	2	45.50	2	45.53	45.55	0	13,783	0.00%
2021/05/28	2	45.08	2	45.05	44.95	0	13,867	0.00%
2021/05/26	10	44.42	14	44.19	44.25	-4	14,215	-0.03%
2021/05/25	11	44.78	8.3	44.55	44.95	2.7	14,463	0.02%
2021/05/24	0	0.00	2	42.50	42.80	-2	14,493	-0.01%
2021/05/21	3	42.52	8	42.59	42.35	-5	14,601	-0.03%
2021/05/20	7	42.11	5	42.04	41.70	2	14,780	0.01%
2021/05/19	5	42.28	19	42.30	42.30	-14	14,983	-0.09%
2021/05/18	22	41.48	10	42.55	42.55	12	15,159	0.08%
2021/05/17	7.2	39.30	32	40.12	39.65	-24.8	15,295	-0.16%
2021/05/14	10	43.06	13	42.99	42.35	-3	15,213	-0.02%
2021/05/13	12	41.88	6	42.57	42.50	6	15,101	0.04%
2021/05/12	27	41.52	14	41.03	41.65	13	14,970	0.09%
2021/05/11	20	42.16	27.5	42.18	41.80	-7.5	14,889	-0.05%
2021/05/10	8	45.25	0	0.00	44.85	8	14,764	0.05%
2021/05/07	5.5	45.43	14	45.36	45.90	-8.5	14,805	-0.06%
2021/05/06	3	44.28	4	44.25	43.90	-1	14,811	-0.01%
2021/05/05	6	44.95	8	44.96	43.90	-2	14,819	-0.01%
2021/05/04	4	44.59	16	44.12	45.00	-12	14,918	-0.08%
2021/05/03	6	46.73	4	47.83	46.30	2	14,913	0.01%
2021/04/29	42	48.26	20	47.83	47.70	22	14,963	0.15%
2021/04/28	30	50.23	28	50.22	50.30	2	14,973	0.01%
2021/04/27	18	49.13	12	48.95	48.85	6	15,031	0.04%
2021/04/26	9.1	48.80	9	48.97	48.80	0.1	15,380	0.00%
2021/04/23	10	47.76	16	47.75	48.00	-6	15,402	-0.04%
2021/04/22	47	49.05	20	49.29	47.30	27	15,496	0.17%
2021/04/21	43	49.56	50.1	49.60	49.70	-7	15,210	-0.05%
2021/04/20	5	47.66	38	47.70	47.50	-33	14,944	-0.22%
2021/04/19	11	46.47	5.8	46.72	46.70	5.2	15,115	0.03%
2021/04/16	19	46.18	15	46.39	46.65	4	15,137	0.03%
2021/04/15	15	44.86	9	44.98	45.25	6	15,095	0.04%
2021/04/14	22	44.77	57	45.01	44.75	-35	15,118	-0.23%
2021/04/13	23	46.94	30	46.87	45.70	-7	15,079	-0.05%
2021/04/12	17	47.32	13	47.05	46.90	4	14,988	0.03%
2021/04/09	42	47.38	68	46.98	46.85	-26	14,866	-0.17%
2021/04/08	59	46.39	29	46.29	47.50	30	14,645	0.20%
2021/04/07	10	45.58	6	45.68	45.30	4	14,326	0.03%
2021/04/06	14	45.10	51.7	45.13	45.30	-37.7	14,332	-0.26%
2021/04/01	13	44.13	16	44.03	44.20	-3	14,267	-0.02%
2021/03/31	76	45.77	41	45.24	44.25	35	14,237	0.25%
2021/03/30	20	44.67	44	44.61	44.90	-24	13,925	-0.17%
2021/03/29	27	44.42	15	44.48	44.15	12	13,837	0.09%
2021/03/26	39	44.46	36	44.50	44.65	3	13,744	0.02%
2021/03/25	6	43.02	9	43.34	43.30	-3	13,609	-0.02%
2021/03/24	15	44.24	25	43.79	43.05	-10	13,697	-0.07%
2021/03/23	30	44.22	15	44.09	44.10	15	13,653	0.11%
2021/03/22	6	43.32	2	43.18	42.95	4	13,468	0.03%
2021/03/19	51	43.54	28	43.55	43.50	23	13,552	0.17%
2021/03/18	77	42.84	147	42.78	43.75	-70	13,281	-0.53%	大賣/
2021/03/17	189	39.74	482.1	39.39	40.65	-293.1	12,769	-2.30%	大買/大賣/鉅額交易
2021/03/16	265	38.37	3	38.05	38.60	262	11,893	2.20%	大買/鉅額交易
2021/03/15	16	38.76	28	38.81	38.20	-12	11,979	-0.10%
2021/03/12	1	36.80	0	0.00	37.40	1	11,844	0.01%
2021/03/11	2	36.60	1	36.60	36.80	1	12,524	0.01%
2021/03/10	6	36.59	2	36.45	36.50	4	13,196	0.03%
2021/03/09	1	36.20	2	36.58	36.65	-1	13,568	-0.01%
2021/03/08	2	37.10	60	36.90	36.70	-58	13,606	-0.43%
2021/03/05	12	37.38	0	0.00	37.10	12	13,632	0.09%
2021/03/04	13	37.85	3	38.10	37.35	10	13,696	0.07%
2021/03/03	10	37.30	2	37.00	37.75	8	13,544	0.06%
2021/03/02	10	38.10	41	38.02	37.30	-31	13,437	-0.23%
2021/02/26	95	37.93	144	37.69	37.70	-49	13,320	-0.37%	大賣/
2021/02/25	31	38.11	20	38.28	38.95	11	13,274	0.08%
2021/02/24	2	37.10	10	37.03	37.00	-8	13,110	-0.06%
2021/02/23	9	36.57	0	0.00	36.50	9	12,989	0.07%
2021/02/22	11	37.79	88	37.35	37.25	-77	12,899	-0.60%
2021/02/19	100	37.27	16	36.96	37.35	84	12,757	0.66%
2021/02/18	0	0.00	40	35.97	36.45	-40	12,566	-0.32%
2021/02/17	4	35.68	14	35.23	35.25	-10	12,409	-0.08%
2021/02/05	17	34.68	0	0.00	34.35	17	12,224	0.14%
2021/02/04	0	0.00	5	34.00	34.00	-5	12,219	-0.04%
2021/02/03	13	34.31	8	34.31	34.35	5	12,306	0.04%
2021/02/02	7	34.65	2	34.83	34.70	5	12,344	0.04%
2021/02/01	18	33.48	8	33.83	33.65	10	12,206	0.08%
2021/01/29	9	34.28	1	33.55	33.65	8	12,151	0.07%
2021/01/28	31	34.57	9	34.50	34.50	22	12,056	0.18%
2021/01/27	11	35.75	0	0.00	35.25	11	11,987	0.09%
2021/01/26	125	36.19	5	35.62	35.00	120	11,917	1.01%	大買/鉅額交易
2021/01/25	21	36.37	14.7	36.27	36.30	6.3	11,730	0.05%
2021/01/22	40	37.20	14	37.18	37.25	26	11,588	0.22%
2021/01/21	34	37.05	26	36.91	37.10	8	11,389	0.07%
2021/01/20	28	36.06	30	36.09	35.70	-2	11,107	-0.02%
2021/01/19	16	37.11	81.1	37.09	37.05	-65.1	10,777	-0.60%
2021/01/18	2	35.90	22.9	35.75	36.35	-20.9	10,311	-0.20%
2021/01/15	11	36.20	68	36.54	35.55	-57	10,167	-0.56%
2021/01/14	13	36.23	5	36.35	36.30	8	9,987	0.08%
2021/01/13	2	36.35	16	36.24	36.40	-14	9,871	-0.14%
2021/01/12	38	36.36	30	36.32	35.80	8	9,708	0.08%
2021/01/11	1	35.45	20	35.27	35.65	-19	9,181	-0.21%
2021/01/08	2	35.18	13	35.14	35.10	-11	9,041	-0.12%
2021/01/07	16.2	35.25	7	35.21	35.25	9.2	8,917	0.10%
2021/01/06	39	35.13	21	34.96	34.45	18	8,790	0.20%
2021/01/05	0	0.00	3	34.40	34.85	-3	8,607	-0.03%
2021/01/04	0	0.00	5.8	34.62	34.70	-5.8	8,560	-0.07%
2020/12/31	3	34.53	0	0.00	34.35	3	8,526	0.04%
2020/12/30	0	0.00	6	34.68	34.70	-6	8,473	-0.07%
2020/12/29	7.3	35.07	2	34.80	35.00	5.3	8,439	0.06%
2020/12/28	5	34.49	7	34.44	34.50	-2	8,260	-0.02%
2020/12/25	2.5	34.46	0	0.00	34.40	2.5	8,197	0.03%
2020/12/24	10	33.67	7	33.91	34.05	3	8,103	0.04%
2020/12/23	5	33.50	0	0.00	33.50	5	8,069	0.06%
2020/12/22	8	34.14	4	33.95	33.50	4	8,055	0.05%
2020/12/21	7	34.11	3	34.20	34.35	4	7,954	0.05%
2020/12/18	18	34.79	2	34.95	34.70	16	7,861	0.20%
2020/12/17	1	34.95	13	34.86	34.95	-12	7,605	-0.16%
2020/12/16	10	34.93	5	35.55	34.55	5	7,451	0.07%
2020/12/15	36	35.75	11	35.22	34.65	25	7,247	0.34%
2020/12/14	20	36.89	4	37.09	36.60	16	6,932	0.23%
2020/12/11	35	36.70	9	36.83	37.15	26	6,728	0.39%
2020/12/10	69	36.66	48	36.81	36.75	21	6,262	0.34%
2020/12/09	54	36.71	29.7	36.92	37.05	24.3	6,067	0.40%
2020/12/08	25	35.82	17	36.14	36.25	8	5,772	0.14%
2020/12/07	136	37.26	85	37.34	36.50	51	5,536	0.92%	大買/
2020/12/04	45.1	34.87	59.8	35.17	35.70	-14.7	4,719	-0.31%
2020/12/03	1	33.70	25	33.47	33.20	-24	3,957	-0.61%
2020/12/02	3	32.37	7	32.31	32.30	-4	3,599	-0.11%
2020/12/01	12	32.05	1	31.85	32.00	11	3,505	0.31%
2020/11/30	1	31.75	0	0.00	31.85	1	3,431	0.03%
2020/11/27	0	0.00	1	31.40	31.25	-1	3,315	-0.03%
2020/11/26	3	31.25	3	31.35	31.50	0	3,295	0.00%
2020/11/25	2	31.10	30	31.35	31.20	-28	3,292	-0.85%
2020/11/24	38	32.20	3	31.67	31.65	35	3,235	1.08%
2020/11/23	5	31.15	14.7	31.79	31.95	-9.7	3,045	-0.32%
2020/11/19	0	0.00	1	30.50	30.35	-1	2,834	-0.04%
2020/11/18	7	30.40	4	30.55	30.45	3	2,811	0.11%
2020/11/17	2	30.10	0.1	30.05	30.05	1.9	2,786	0.07%
2020/11/16	1	29.95	1	30.10	30.00	0	2,838	0.00%
2020/11/13	3	29.15	7	29.75	29.50	-4	2,841	-0.14%
2020/11/11	5	29.75	0	0.00	30.00	5	2,791	0.18%
2020/11/10	1	30.00	2	29.78	29.85	-1	2,697	-0.04%
2020/11/09	1	29.10	6	29.30	29.30	-5	2,667	-0.19%
2020/11/06	0	0.00	1	28.80	28.90	-1	2,688	-0.04%
2020/11/05	0	0.00	17	28.75	28.75	-17	2,712	-0.63%
2020/11/03	0	0.00	5	28.70	28.65	-5	2,729	-0.18%
2020/10/29	2	28.38	0	0.00	28.40	2	2,774	0.07%
2020/10/26	2	29.28	0	0.00	29.10	2	2,885	0.07%
2020/10/21	9	28.99	0	0.00	29.10	9	2,991	0.30%
2020/10/20	3	28.77	0	0.00	29.15	3	3,036	0.10%
2020/10/16	5	28.85	0	0.00	28.85	5	3,060	0.16%
2020/10/15	5	29.10	0	0.00	29.05	5	3,078	0.16%
2020/10/12	0	0.00	1	29.05	29.10	-1	3,197	-0.03%
2020/10/06	0	0.00	1	28.70	28.75	-1	3,276	-0.03%
2020/10/05	3	28.40	0	0.00	28.40	3	3,325	0.09%
2020/09/29	1	28.30	0	0.00	28.30	1	3,453	0.03%
2020/09/25	1	27.45	1	28.15	27.25	0	3,869	0.00%
2020/09/24	3	28.03	11	28.05	28.05	-8	4,006	-0.20%
2020/09/23	2	28.63	2	28.80	28.55	0	4,036	0.00%
2020/09/22	2	29.00	0	0.00	28.95	2	4,251	0.05%
2020/09/21	2	29.53	0	0.00	29.45	2	4,412	0.05%
2020/09/18	2	29.70	0	0.00	29.90	2	4,444	0.05%
2020/09/15	1	29.70	0	0.00	29.65	1	4,594	0.02%
2020/09/14	2	29.60	2	29.55	29.50	0	4,750	0.00%
2020/09/11	1	28.55	0	0.00	28.55	1	4,866	0.02%
2020/09/09	1	29.20	0	0.00	29.30	1	5,069	0.02%
2020/09/07	2	29.28	2	29.38	29.30	0	5,260	0.00%
2020/09/04	2	29.08	0	0.00	29.10	2	5,470	0.04%
2020/09/03	2	29.35	0	0.00	29.35	2	5,531	0.04%
2020/09/02	0	0.00	4	29.43	29.40	-4	5,595	-0.07%
2020/08/26	0	0.00	4	29.65	29.65	-4	6,893	-0.06%
2020/08/25	1	29.90	4	29.43	29.80	-3	6,970	-0.04%
2020/08/24	1	29.20	0	0.00	29.20	1	6,975	0.01%
2020/08/21	0	0.00	8	29.35	29.25	-8	7,034	-0.11%
2020/08/20	4	29.15	1	30.20	29.10	3	7,055	0.04%
2020/08/19	8	30.81	11	30.66	30.60	-3	7,002	-0.04%
2020/08/17	7	31.89	0	0.00	31.95	7	6,996	0.10%
2020/08/14	1	31.90	1	32.00	31.90	0	7,147	0.00%
2020/08/13	3	31.85	0	0.00	31.85	3	7,177	0.04%
2020/08/12	5	32.32	4	32.20	32.15	1	7,191	0.01%
2020/08/11	3	31.73	0	0.00	31.75	3	7,203	0.04%
2020/08/10	1	32.50	1	32.35	32.15	0	7,257	0.00%
2020/08/07	1	31.90	0	0.00	31.90	1	7,338	0.01%
2020/08/06	4	32.38	1	32.45	32.20	3	7,384	0.04%
2020/08/05	4	32.60	4.4	32.52	32.55	-0.4	7,428	-0.01%
2020/08/04	6	32.15	4	32.05	32.05	2	7,553	0.03%
2020/08/03	3	32.05	3	32.00	31.95	0	7,742	0.00%
2020/07/31	9	32.13	9	32.20	31.90	0	8,030	0.00%
2020/07/30	8	31.78	9	32.11	32.00	-1	8,114	-0.01%
2020/07/29	4	31.20	9	31.07	31.15	-5	8,296	-0.06%
2020/07/28	8	31.04	7	30.69	30.35	1	8,465	0.01%
2020/07/27	3	31.08	7	31.21	31.20	-4	8,491	-0.05%
2020/07/24	2	31.50	1	31.45	31.45	1	8,488	0.01%
2020/07/23	0	0.00	10	32.29	32.35	-10	8,495	-0.12%
2020/07/22	11	32.70	4.8	32.46	32.65	6.2	8,636	0.07%
2020/07/21	2	32.03	9	32.09	32.00	-7	8,655	-0.08%
2020/07/20	2	31.45	1	31.65	31.65	1	8,689	0.01%
2020/07/17	5	31.87	0	0.00	31.75	5	8,692	0.06%
2020/07/16	0	0.00	1	32.75	32.15	-1	8,729	-0.01%
2020/07/15	1	32.35	1	32.55	32.30	0	8,733	0.00%
2020/07/14	0	0.00	1	32.60	32.25	-1	8,813	-0.01%
2020/07/13	1	32.60	10	32.65	32.80	-9	8,851	-0.10%
2020/07/10	5	32.17	26.1	32.32	32.00	-21.1	8,986	-0.23%
2020/07/09	6	33.44	3	33.03	32.90	3	8,967	0.03%
2020/07/08	9	33.27	63	33.22	33.30	-54	8,993	-0.60%
2020/07/07	8	33.64	34	33.65	33.65	-26	9,043	-0.29%
2020/07/06	73	34.56	10	34.35	34.00	63	9,022	0.70%
2020/07/03	40	33.18	29	33.34	33.40	11	8,798	0.13%
2020/07/02	17	31.84	13	32.19	32.40	4	8,730	0.05%
2020/07/01	6	31.84	6	32.05	31.60	0	8,715	0.00%
2020/06/30	12	33.73	1	33.85	33.80	11	8,505	0.13%
2020/06/29	2	33.53	0	0.00	33.50	2	8,367	0.02%
2020/06/24	9	33.48	0	0.00	33.55	9	8,360	0.11%
2020/06/23	8	33.82	0.3	33.85	33.85	7.7	8,358	0.09%
2020/06/22	5	34.20	6	34.28	34.20	-1	8,367	-0.01%
2020/06/19	7.3	34.53	6	34.69	34.80	1.3	8,473	0.02%
2020/06/18	1	34.10	15	34.21	34.50	-14	8,355	-0.17%
2020/06/17	19	33.94	2	33.93	33.75	17	8,233	0.21%
2020/06/16	3	33.45	7.2	33.33	33.60	-4.2	8,204	-0.05%
2020/06/15	6	32.73	0	0.00	32.55	6	8,277	0.07%
2020/06/12	6	32.97	0	0.00	33.25	6	8,262	0.07%
2020/06/11	10	33.65	15	33.91	33.45	-5	8,238	-0.06%
2020/06/10	5	33.00	42	33.30	33.35	-37	8,093	-0.46%
2020/06/09	3	33.13	2	33.28	33.10	1	8,205	0.01%
2020/06/08	0	0.00	31	33.56	33.65	-31	8,314	-0.37%
2020/06/05	12	33.50	1	33.65	33.35	11	8,602	0.13%
2020/06/04	10	33.25	2	32.90	32.90	8	8,829	0.09%
2020/06/03	31	33.24	4	33.54	33.25	27	8,871	0.30%
2020/06/02	62.1	34.21	116.2	34.29	34.05	-54.1	8,641	-0.63%	大賣/
2020/06/01	0	0.00	4	32.01	32.15	-4	8,011	-0.05%
2020/05/29	5	31.02	8	31.21	30.90	-3	7,960	-0.04%
2020/05/28	19	31.42	14	30.95	30.90	5	7,960	0.06%
2020/05/27	3	31.57	5	31.74	31.55	-2	7,943	-0.03%
2020/05/26	31	31.53	15	31.35	31.35	16	7,928	0.20%
2020/05/25	7	31.06	7	31.36	31.50	0	7,894	0.00%
2020/05/22	24	31.65	11	31.82	31.40	13	7,883	0.16%
2020/05/21	5.2	31.86	24	32.01	32.05	-18.8	7,858	-0.24%
2020/05/20	13	30.75	16	30.95	31.10	-3	7,707	-0.04%
2020/05/19	17.6	30.39	19	30.47	30.45	-1.4	7,691	-0.02%
2020/05/18	10	30.68	30	30.48	30.25	-20	7,642	-0.26%
2020/05/15	26	31.19	15	30.86	30.80	11	7,614	0.14%
2020/05/14	15	32.01	39	31.76	31.15	-24	7,541	-0.32%
2020/05/13	7.2	32.36	5.2	32.41	32.40	2	7,448	0.03%
2020/05/12	2	32.35	38	32.40	32.30	-36	7,429	-0.48%
2020/05/11	11	32.80	9	32.74	32.55	2	7,377	0.03%
2020/05/08	28	31.96	34	32.12	32.20	-6	7,245	-0.08%
2020/05/07	27	32.12	26	32.00	31.60	1	7,055	0.01%
2020/05/06	22	31.72	7	31.64	31.75	15	6,778	0.22%
2020/05/05	42	32.00	44	31.97	32.00	-2	6,687	-0.03%
2020/05/04	36	31.29	13	31.37	31.50	23	6,462	0.36%
2020/04/30	9	30.36	14	30.60	30.70	-5	6,301	-0.08%
2020/04/29	8	30.23	1	30.15	30.15	7	6,271	0.11%
2020/04/28	18	30.07	3	30.32	30.10	15	6,275	0.24%
2020/04/27	41	30.22	26	30.28	30.35	15	6,328	0.24%
2020/04/24	11	29.29	37	28.88	29.30	-26	6,208	-0.42%
2020/04/23	38	28.93	55	28.80	28.55	-17	6,138	-0.28%
2020/04/22	0	0.00	3	28.08	28.80	-3	6,075	-0.05%
2020/04/21	21	28.88	20	29.20	28.60	1	6,050	0.02%
2020/04/20	21	29.60	21	29.25	29.30	0	5,994	0.00%
2020/04/17	9	29.23	8	29.26	29.00	1	5,936	0.02%
2020/04/16	5	29.12	4	29.19	29.25	1	5,879	0.02%
2020/04/15	40	29.73	39	29.28	29.60	1	5,868	0.02%
2020/04/14	11	28.20	12	28.49	28.55	-1	5,710	-0.02%
2020/04/13	3	27.90	2	27.98	27.90	1	5,703	0.02%
2020/04/10	21	28.60	0	0.00	28.45	21	5,665	0.37%
2020/04/09	1	28.80	2	28.80	29.25	-1	5,567	-0.02%
2020/04/08	0	0.00	8	27.70	28.35	-8	5,455	-0.15%
2020/04/07	11	27.42	3	27.30	27.55	8	5,460	0.15%
2020/04/06	1	26.60	0	0.00	26.75	1	5,338	0.02%
2020/04/01	2	26.85	1	26.80	26.95	1	5,322	0.02%
2020/03/31	12	26.71	0	0.00	26.60	12	5,317	0.23%
2020/03/30	13	25.86	3	26.12	26.60	10	5,286	0.19%
2020/03/27	10	26.60	5	27.20	26.15	5	5,279	0.09%
2020/03/26	5	26.70	3	26.72	26.60	2	5,191	0.04%
2020/03/25	28	26.88	13	27.10	26.55	15	5,159	0.29%
2020/03/24	10	26.01	1	26.20	25.80	9	5,009	0.18%
2020/03/23	11	25.43	10	25.30	25.20	1	4,975	0.02%
2020/03/20	17	25.75	5	25.92	25.95	12	5,061	0.24%
2020/03/19	56.1	22.99	6	23.16	24.30	50.1	4,986	1.00%
2020/03/18	3	25.83	1	25.75	25.00	2	4,972	0.04%
2020/03/17	2	25.40	12	25.18	25.45	-10	4,949	-0.20%
2020/03/13	3	26.22	18	25.77	26.95	-15	4,851	-0.31%
2020/03/12	18	28.61	40	28.63	28.10	-22	4,697	-0.47%
2020/03/11	14	31.16	106	30.97	29.80	-92	4,571	-2.01%	大賣/
2020/03/10	93	31.47	26	31.60	32.50	67	4,266	1.57%
2020/03/09	76	30.91	8	31.05	30.70	68	4,076	1.67%
2020/03/06	6	30.41	6	30.47	30.55	0	3,927	0.00%
2020/03/05	11	29.90	7	30.12	30.10	4	3,952	0.10%
2020/03/04	8	29.39	2	29.40	29.40	6	4,006	0.15%
2020/03/03	5	29.92	4	29.95	30.00	1	4,069	0.02%
2020/03/02	0	0.00	1	28.70	29.15	-1	4,070	-0.02%
2020/02/27	8	29.56	3	30.25	29.45	5	4,078	0.12%
2020/02/26	8	30.54	0	0.00	30.45	8	4,107	0.19%
2020/02/25	1	30.70	1	30.60	30.65	0	4,183	0.00%
2020/02/24	2	31.05	2	31.08	31.00	0	4,323	0.00%
2020/02/21	2	30.85	0	0.00	30.85	2	4,351	0.05%
2020/02/19	0	0.00	3	31.18	31.10	-3	4,564	-0.07%
2020/02/18	2	31.23	1	31.10	31.25	1	4,850	0.02%
2020/02/17	0	0.00	3.4	30.84	30.75	-3.4	5,074	-0.07%
2020/02/14	1	30.80	0	0.00	31.05	1	5,331	0.02%
2020/02/13	4	30.99	0	0.00	30.65	4	5,861	0.07%
2020/02/11	16	30.57	6	30.55	30.75	10	7,164	0.14%
2020/02/10	1	29.50	1	29.35	30.00	0	7,657	0.00%
2020/02/07	2	30.05	0	0.00	30.00	2	7,673	0.03%
2020/02/06	10	30.37	0	0.00	30.60	10	7,685	0.13%
2020/02/05	1	29.85	3	29.67	29.70	-2	7,674	-0.03%
2020/02/04	1	29.55	2	29.43	29.55	-1	7,664	-0.01%
2020/02/03	5	28.43	0	0.00	28.90	5	7,674	0.07%
2020/01/31	11	30.18	1	30.30	30.00	10	7,640	0.13%
2020/01/30	0	0.00	22	31.05	29.95	-22	7,627	-0.29%
2020/01/20	2	33.30	0	0.00	33.25	2	7,551	0.03%
2020/01/17	3	34.02	1	34.15	33.85	2	7,551	0.03%
2020/01/16	3	33.85	0	0.00	33.85	3	7,616	0.04%
2020/01/15	9	33.89	12	33.88	33.90	-3	7,683	-0.04%
2020/01/14	4	34.13	13	34.22	34.15	-9	7,714	-0.12%
2020/01/13	14	34.10	0	0.00	34.15	14	7,759	0.18%
2020/01/10	21	33.91	7	33.75	34.00	14	7,806	0.18%
2020/01/09	1	33.35	5	33.81	34.25	-4	7,821	-0.05%
2020/01/08	3	32.83	2	32.80	32.60	1	7,834	0.01%
2020/01/07	5	32.90	0	0.00	32.70	5	7,993	0.06%
2020/01/06	1	33.60	0	0.00	33.40	1	8,007	0.01%
2020/01/03	8	34.26	2	34.43	34.20	6	8,018	0.07%
2020/01/02	2	34.50	1	34.45	34.55	1	8,026	0.01%
2019/12/31	12	34.56	0	0.00	34.25	12	8,043	0.15%
2019/12/30	1	34.80	22	34.92	35.10	-21	7,973	-0.26%
2019/12/27	21	34.83	8	34.83	35.30	13	7,972	0.16%
2019/12/26	7	34.41	3	34.38	34.40	4	7,974	0.05%
2019/12/25	2	34.80	1	34.70	34.75	1	8,056	0.01%
2019/12/24	1	34.65	5	34.85	34.60	-4	8,197	-0.05%
2019/12/23	2	35.05	0	0.00	35.20	2	8,229	0.02%
2019/12/20	2	35.20	3.1	35.68	35.20	-1.1	8,280	-0.01%
2019/12/19	2	35.65	2	35.58	35.55	0	8,291	0.00%
2019/12/18	13	35.90	3	36.03	35.90	10	8,293	0.12%
2019/12/17	8	36.15	28	36.40	36.25	-20	8,288	-0.24%
2019/12/16	1	35.35	6	35.38	35.55	-5	8,217	-0.06%
2019/12/13	9	35.68	7	35.71	35.30	2	8,241	0.02%
2019/12/12	1	35.70	5.2	35.74	35.85	-4.2	8,124	-0.05%
2019/12/11	10	35.60	9	35.66	35.45	1	8,152	0.01%
2019/12/10	4	35.10	4.4	35.24	35.15	-0.4	8,208	0.00%
2019/12/09	3	35.07	7	35.22	35.15	-4	8,308	-0.05%
2019/12/06	6	34.97	1	35.45	34.85	5	8,344	0.06%
2019/12/05	16	34.98	2	35.10	35.20	14	8,441	0.17%
2019/12/04	9	35.03	1	35.10	35.05	8	8,507	0.09%
2019/12/03	2	34.35	2	34.50	34.20	0	8,557	0.00%
2019/12/02	0	0.00	4	33.89	34.00	-4	8,711	-0.05%
2019/11/29	20	34.31	12	35.10	34.25	8	8,695	0.09%
2019/11/28	12	35.32	10	35.25	35.20	2	8,632	0.02%
2019/11/27	8	35.53	0	0.00	35.45	8	8,629	0.09%
2019/11/26	2	35.65	3.1	35.58	35.80	-1.1	8,686	-0.01%
2019/11/25	5	35.61	3	35.42	35.65	2	8,679	0.02%
2019/11/22	7	35.35	72	35.31	35.15	-65	8,752	-0.74%
2019/11/21	11	35.87	8	35.90	36.00	3	8,769	0.03%
2019/11/20	3	36.80	16	36.54	36.95	-13	8,683	-0.15%
2019/11/19	7	36.63	5	36.84	37.10	2	8,699	0.02%
2019/11/18	5	36.76	11	36.85	36.75	-6	8,677	-0.07%
2019/11/15	153	37.33	142	36.64	36.25	11	8,639	0.13%	大買/大賣/
2019/11/14	150	36.68	145	36.74	36.70	5	8,431	0.06%	大買/大賣/
2019/11/13	29.1	38.13	30	37.79	37.80	-0.9	8,297	-0.01%
2019/11/12	143.1	36.89	138.1	37.87	38.00	5	8,142	0.06%	大買/大賣/
2019/11/11	139	35.71	153.2	35.96	35.95	-14.2	7,823	-0.18%	大買/大賣/
2019/11/08	146.1	35.42	172.1	35.52	35.80	-26	7,792	-0.33%	大買/大賣/
2019/11/07	60	32.26	91.6	32.61	33.40	-31.6	7,242	-0.44%
2019/11/06	3	30.37	0	0.00	30.40	3	6,951	0.04%
2019/11/05	7	30.49	1	30.70	30.50	6	7,313	0.08%
2019/11/04	19	30.77	1	30.80	30.80	18	7,415	0.24%
2019/11/01	5	30.18	6	30.18	30.55	-1	7,566	-0.01%
2019/10/31	3	30.18	0	0.00	30.20	3	7,695	0.04%
2019/10/30	3.8	30.47	1	30.65	30.65	2.8	7,713	0.04%
2019/10/29	0	0.00	4.6	30.60	30.30	-4.6	7,851	-0.06%
2019/10/28	3	30.95	0	0.00	30.70	3	7,960	0.04%
2019/10/25	7	31.20	3	31.20	31.20	4	8,022	0.05%
2019/10/24	6	31.48	6	31.50	31.70	0	8,071	0.00%
2019/10/23	5	31.15	1	31.25	31.45	4	8,127	0.05%
2019/10/22	1	30.75	2	30.75	30.75	-1	8,168	-0.01%
2019/10/21	15	30.93	0	0.00	31.00	15	8,206	0.18%
2019/10/18	0.6	31.35	2	31.70	31.75	-1.4	8,207	-0.02%
2019/10/17	2.4	31.25	17	31.02	31.45	-14.6	8,213	-0.18%
2019/10/16	0	0.00	20	30.57	30.80	-20	8,214	-0.24%
2019/10/15	30	30.77	23	30.79	30.65	7	8,252	0.08%
2019/10/14	6	32.48	5	32.46	31.90	1	8,173	0.01%
2019/10/09	0	0.00	4	32.28	32.30	-4	8,148	-0.05%
2019/10/08	2	32.50	4.5	32.57	32.70	-2.5	8,159	-0.03%
2019/10/07	3	32.30	3	32.65	32.40	0	8,202	0.00%
2019/10/04	3	32.30	0	0.00	32.30	3	8,180	0.04%
2019/10/03	1	32.45	25	32.54	32.45	-24	8,173	-0.29%
2019/10/02	2	32.85	5	33.00	32.95	-3	8,198	-0.04%
2019/10/01	10	32.35	2	32.38	32.95	8	8,163	0.10%
2019/09/27	12	32.68	42	32.33	31.55	-30	8,072	-0.37%
2019/09/26	5	33.50	2	33.30	33.45	3	7,933	0.04%
2019/09/24	3	33.20	1	32.95	33.20	2	7,911	0.03%
2019/09/23	0	0.00	11	33.60	33.45	-11	7,902	-0.14%
2019/09/20	0	0.00	31	33.25	33.40	-31	7,900	-0.39%
2019/09/19	2	33.35	5	33.01	33.10	-3	7,870	-0.04%
2019/09/18	3	33.20	8	33.30	33.30	-5	7,826	-0.06%
2019/09/17	5	32.91	3	33.17	32.80	2	7,767	0.03%
2019/09/16	8	33.59	6	33.63	33.40	2	7,735	0.03%
2019/09/12	7	33.76	8.7	33.78	34.00	-1.7	7,669	-0.02%
2019/09/11	26	33.04	36.3	33.35	33.45	-10.3	7,566	-0.14%
2019/09/10	9	32.35	1	32.75	32.50	8	7,436	0.11%
2019/09/09	8	32.74	7	33.09	32.65	1	7,367	0.01%
2019/09/06	4	32.60	35	32.69	32.90	-31	7,200	-0.43%
2019/09/05	111.1	32.34	145	32.47	32.50	-33.9	7,044	-0.48%	大買/大賣/
2019/09/04	166	31.99	164.7	32.12	32.15	1.3	6,853	0.02%	大買/大賣/
2019/09/03	4	31.00	4	31.43	31.20	0	6,666	0.00%
2019/09/02	14	31.11	3	31.18	31.20	11	6,637	0.17%
2019/08/30	8	30.66	3	30.92	30.80	5	6,613	0.08%
2019/08/29	51	30.59	33	30.68	30.70	18	6,570	0.27%
2019/08/28	8	30.26	8.9	30.36	30.10	-0.9	6,521	-0.01%
2019/08/27	106	30.86	63	30.72	30.70	43	6,492	0.66%	大買/
2019/08/26	39	30.12	28	30.11	30.25	11	6,376	0.17%
2019/08/23	10	30.19	4	30.30	30.00	6	6,289	0.10%
2019/08/22	33	30.79	8	30.83	30.55	25	6,232	0.40%
2019/08/21	44	30.86	35	30.58	30.55	9	6,268	0.14%
2019/08/20	45	30.69	103	30.56	30.60	-58	6,373	-0.91%	大賣/
2019/08/19	46	30.13	38	30.11	30.15	8	6,273	0.13%
2019/08/16	15	29.88	10	29.80	29.60	5	6,315	0.08%
2019/08/15	11	28.62	15	29.16	29.40	-4	6,208	-0.06%
2019/08/14	33	29.53	19	29.65	29.10	14	6,132	0.23%
2019/08/13	81	29.91	32	29.96	29.60	49	6,004	0.82%
2019/08/12	87	30.67	136.1	30.72	31.50	-49.1	5,745	-0.85%	大賣/
2019/08/08	16	28.81	17	28.57	28.95	-1	5,320	-0.02%
2019/08/07	69	27.94	41	28.05	27.70	28	5,099	0.55%
2019/08/06	12	28.15	7	28.11	28.25	5	4,788	0.10%
2019/08/05	16	28.43	9	28.48	28.45	7	4,690	0.15%
2019/08/02	4	27.76	9	27.96	27.80	-5	4,576	-0.11%
2019/08/01	0	0.00	3	28.50	28.80	-3	4,498	-0.07%
2019/07/31	7	28.54	7	28.75	28.65	0	4,485	0.00%
2019/07/30	2	28.50	14	28.58	28.20	-12	4,404	-0.27%
2019/07/29	4	28.56	7.7	28.61	28.65	-3.7	4,356	-0.08%
2019/07/26	2	28.10	5	27.96	28.20	-3	4,290	-0.07%
2019/07/25	6	27.85	3	27.75	28.05	3	4,201	0.07%
2019/07/24	0	0.00	2	27.48	27.55	-2	4,103	-0.05%
2019/07/23	0	0.00	3	26.90	26.95	-3	4,053	-0.07%
2019/07/22	1	26.60	2	26.60	26.65	-1	3,997	-0.03%
2019/07/19	1	26.30	2	26.40	26.05	-1	3,961	-0.03%
2019/07/18	0	0.00	2	26.05	26.10	-2	3,956	-0.05%
2019/07/17	1	25.90	7	26.13	25.90	-6	3,955	-0.15%
2019/07/16	2	26.00	10	25.65	25.70	-8	3,920	-0.20%
2019/07/15	0	0.00	1	24.90	25.25	-1	3,895	-0.03%
2019/07/12	7	25.30	6	25.34	25.30	1	3,958	0.03%
2019/07/11	2.7	25.27	1	25.25	25.55	1.7	3,970	0.04%
2019/07/10	0.8	24.85	1	24.90	25.00	-0.2	3,965	-0.01%
2019/07/08	7	24.52	7	24.77	24.90	0	4,155	0.00%
2019/07/05	5	24.60	0	0.00	24.45	5	4,362	0.11%
2019/07/04	12	24.55	5	24.55	24.55	7	4,529	0.15%
2019/07/02	0	0.00	3	24.58	24.70	-3	5,103	-0.06%
2019/07/01	0.2	24.40	14	24.43	24.50	-13.8	5,257	-0.26%
2019/06/28	15.8	23.96	4	23.89	23.85	11.8	5,282	0.22%
2019/06/27	2	24.30	4	24.20	24.30	-2	5,388	-0.04%
2019/06/25	5	24.05	9	23.89	23.85	-4	5,463	-0.07%
2019/06/20	10	24.20	1	24.05	24.15	9	5,828	0.15%
2019/06/19	12	24.00	1	23.75	23.95	11	6,047	0.18%
2019/06/18	1	23.40	0	0.00	23.40	1	6,351	0.02%
2019/06/17	3.3	23.50	0	0.00	23.45	3.3	6,867	0.05%
2019/06/14	1	23.60	2	23.60	23.55	-1	7,132	-0.01%
2019/06/13	0	0.00	1	23.50	23.55	-1	7,190	-0.01%
2019/06/12	0	0.00	0	23.75	23.75	0	7,272	0.00%
2019/06/10	1.1	23.52	0	0.00	23.65	1.1	7,424	0.01%
2019/06/06	8	23.67	2	23.75	23.35	6	7,564	0.08%
2019/06/05	1	24.40	5	24.41	24.35	-4	7,642	-0.05%
2019/06/04	4	23.70	0	0.00	23.80	4	8,110	0.05%
2019/06/03	0	0.00	6	23.25	23.50	-6	8,206	-0.07%
2019/05/31	0	0.00	10	23.15	23.30	-10	8,267	-0.12%
2019/05/29	1	22.55	0	0.00	22.35	1	8,489	0.01%
2019/05/28	11	22.36	9	22.37	22.80	2	8,484	0.02%
2019/05/27	16	22.70	10	22.90	22.35	6	8,381	0.07%
2019/05/24	28	23.71	11	23.52	23.50	17	8,241	0.21%
2019/05/23	24	23.64	30	23.45	23.40	-6	8,245	-0.07%
2019/05/22	1	24.40	0	0.00	24.55	1	8,131	0.01%
2019/05/21	6	24.30	0	0.00	24.15	6	8,123	0.07%
2019/05/20	1	24.35	0	0.00	24.20	1	8,099	0.01%
2019/05/17	5	25.35	6	26.20	24.90	-1	8,034	-0.01%
2019/05/16	7	25.74	0	0.00	26.10	7	7,976	0.09%
2019/05/15	1	26.20	8	26.21	26.40	-7	7,973	-0.09%
2019/05/14	5	24.91	2	25.75	26.00	3	8,024	0.04%
2019/05/13	1	25.55	1	25.75	25.20	0	7,985	0.00%
2019/05/10	1	26.25	10	25.98	25.95	-9	7,966	-0.11%
2019/05/09	5	25.99	0	0.00	25.95	5	7,945	0.06%
2019/05/08	2	26.63	4	26.50	26.45	-2	7,903	-0.03%
2019/05/07	0	0.00	18	26.57	26.95	-18	7,867	-0.23%
2019/05/06	6	26.56	0	0.00	26.20	6	7,826	0.08%
2019/05/03	2	27.10	0.5	27.30	27.35	1.5	7,787	0.02%
2019/05/02	0	0.00	4	26.83	27.10	-4	7,744	-0.05%
2019/04/30	4	26.45	2	26.80	26.90	2	7,734	0.03%
2019/04/29	0	0.00	22	26.55	26.70	-22	7,722	-0.28%
2019/04/26	13	26.89	0	0.00	27.00	13	7,663	0.17%
2019/04/25	0	0.00	1	27.25	27.15	-1	7,644	-0.01%
2019/04/24	4	27.15	0	0.00	26.85	4	7,630	0.05%
2019/04/23	1	26.90	0	0.00	27.35	1	7,597	0.01%
2019/04/19	2	26.98	0	0.00	27.55	2	7,499	0.03%
2019/04/18	1	27.60	0	0.00	26.70	1	7,487	0.01%
2019/04/17	5	27.33	0	0.00	27.40	5	7,426	0.07%
2019/04/16	0	0.00	1	27.60	27.60	-1	7,380	-0.01%
2019/04/15	10	27.48	0	0.00	27.75	10	7,365	0.14%
2019/04/12	13.3	27.82	5	27.65	27.45	8.3	7,359	0.11%
2019/04/11	5	28.51	22	28.45	28.30	-17	7,239	-0.23%
2019/04/10	1	28.80	4	29.10	29.20	-3	7,017	-0.04%
2019/04/09	11.1	29.01	5.1	28.91	29.05	6	6,887	0.09%
2019/04/08	13	28.13	2	27.65	27.90	11	6,616	0.17%
2019/04/03	1	27.30	23	27.31	27.20	-22	6,382	-0.34%
2019/04/02	7	26.70	1	26.75	26.70	6	6,251	0.10%
2019/04/01	3	26.90	10	27.10	26.90	-7	6,185	-0.11%
2019/03/29	0	0.00	1	26.30	26.20	-1	6,052	-0.02%
2019/03/28	4	26.06	0.8	26.10	26.10	3.2	6,048	0.05%
2019/03/27	0	0.00	6	26.27	26.45	-6	6,038	-0.10%
2019/03/26	6	26.73	35	27.70	26.60	-29	6,024	-0.48%
2019/03/25	1	27.15	5	26.95	26.95	-4	5,894	-0.07%
2019/03/22	26	27.12	38	26.78	26.95	-12	5,890	-0.20%
2019/03/21	76	27.33	9	27.04	26.95	67	5,757	1.16%
2019/03/20	24	26.14	40	26.23	26.45	-16	5,487	-0.29%
2019/03/19	2	25.13	3	25.07	25.20	-1	5,169	-0.02%
2019/03/15	1	24.15	10.5	24.08	24.30	-9.5	4,960	-0.19%
2019/03/14	18	24.04	0	0.00	23.90	18	4,976	0.36%
2019/03/13	0	0.00	4	24.35	24.10	-4	4,987	-0.08%
2019/03/12	3	24.50	0	0.00	24.20	3	5,001	0.06%
2019/03/08	87	24.67	64	24.75	24.60	23	5,016	0.46%
2019/03/07	60	26.03	62	26.29	26.70	-2	4,585	-0.04%
2019/03/04	0	0.00	4	26.05	26.15	-4	4,406	-0.09%
2019/02/22	0.8	25.05	0	0.00	25.20	0.8	4,471	0.02%
2019/02/19	0	0.00	1	25.85	25.65	-1	4,860	-0.02%
2019/02/13	0	0.00	3	25.60	25.70	-3	5,207	-0.06%
2019/01/28	0.8	25.40	0	0.00	25.50	0.8	5,683	0.01%
2019/01/25	0	0.00	3	25.70	25.50	-3	5,897	-0.05%
2019/01/10	5	24.09	0	0.00	24.05	5	7,215	0.07%
2019/01/07	2	24.95	1	25.35	24.60	1	7,500	0.01%
2019/01/04	6	24.84	0	0.00	25.20	6	7,669	0.08%
2019/01/02	10	26.13	7	26.01	26.30	3	7,808	0.04%
2018/12/28	1	25.85	2	25.93	26.10	-1	7,853	-0.01%
2018/12/27	1	25.45	0	0.00	25.50	1	7,899	0.01%
2018/12/26	1	25.10	0	0.00	25.10	1	8,017	0.01%
2018/12/25	2	25.40	17	25.46	25.55	-15	8,178	-0.18%
2018/12/22	2	25.68	5	25.60	25.70	-3	8,510	-0.04%
2018/12/21	2	25.48	0	0.00	26.25	2	8,660	0.02%
2018/12/20	6	26.00	0	0.00	25.70	6	8,950	0.07%
2018/12/18	2.1	26.44	0	0.00	26.10	2.1	9,068	0.02%
2018/12/17	11	26.71	2	26.85	26.30	9	9,002	0.10%
2018/12/14	4	27.01	0	0.00	27.05	4	8,877	0.05%
2018/12/13	0	0.00	3	28.00	27.80	-3	8,790	-0.03%
2018/12/12	2	28.33	7	28.52	28.30	-5	8,790	-0.06%
2018/12/11	0	0.00	1	28.00	27.75	-1	8,667	-0.01%
2018/12/10	1	27.00	0	0.00	27.50	1	8,747	0.01%
2018/12/07	5	27.80	0	0.00	27.30	5	8,732	0.06%
2018/12/06	1.3	27.12	8	27.36	27.60	-6.7	8,638	-0.08%
2018/12/05	10	27.70	2	27.60	27.45	8	8,530	0.09%
2018/12/04	4	28.10	2.7	28.22	28.20	1.3	8,440	0.02%
2018/12/03	7	28.45	4	28.00	28.05	3	8,336	0.04%
2018/11/30	11	27.32	14	27.27	27.30	-3	8,115	-0.04%
2018/11/29	0	0.00	1	27.05	26.70	-1	8,013	-0.01%
2018/11/28	44.3	26.82	44.1	26.70	26.65	0.2	7,944	0.00%
2018/11/27	0	0.00	2	26.83	26.85	-2	7,892	-0.03%
2018/11/23	8.2	25.51	0	0.00	25.70	8.2	7,765	0.10%
2018/11/22	0	0.00	6	26.80	26.20	-6	7,691	-0.08%
2018/11/21	1	26.45	1	26.90	27.00	0	7,645	0.00%
2018/11/20	0	0.00	13	27.03	26.55	-13	7,541	-0.17%
2018/11/19	0	0.00	3	26.85	26.75	-3	7,343	-0.04%
2018/11/16	1	25.90	2	25.95	26.20	-1	7,267	-0.01%
2018/11/15	0.3	26.65	0	0.00	26.90	0.3	7,149	0.00%
2018/11/14	6	26.83	1	27.35	26.70	5	7,168	0.07%
2018/11/13	4	26.30	7	27.04	27.20	-3	7,135	-0.04%
2018/11/12	3.1	26.50	2	26.80	26.80	1.1	7,010	0.02%
2018/11/09	5	25.85	5	26.00	26.15	0	6,859	0.00%
2018/11/08	1	25.80	8	25.88	25.80	-7	6,755	-0.10%
2018/11/07	6.2	25.07	16	25.28	25.40	-9.8	6,632	-0.15%
2018/11/06	24.4	25.75	14	25.35	25.25	10.4	6,595	0.16%
2018/11/05	1	25.05	1	24.70	25.10	0	6,425	0.00%
2018/11/02	3.2	24.70	19.5	24.52	24.60	-16.3	6,305	-0.26%
2018/11/01	0	0.00	7.8	23.26	23.45	-7.8	6,071	-0.13%
2018/10/31	0.2	21.35	0	0.00	21.35	0.2	5,914	0.00%
2018/10/30	2.1	20.52	15	21.43	20.20	-12.9	5,841	-0.22%
2018/10/29	0.2	22.35	0	0.00	22.35	0.2	5,637	0.00%
2018/10/26	6.5	23.63	0	0.00	23.35	6.5	5,586	0.12%
2018/10/17	6	23.37	8	23.35	23.50	-2	5,384	-0.04%
2018/10/16	3	23.65	4	23.76	22.85	-1	5,212	-0.02%
2018/10/15	19	23.89	9	23.78	23.60	10	5,116	0.20%
2018/10/12	13	22.63	16	23.15	23.50	-3	5,047	-0.06%
2018/10/11	15	22.10	15	22.32	22.50	0	4,911	0.00%
2018/10/09	10	23.60	10	23.58	23.60	0	4,725	0.00%
2018/10/08	5	23.05	2	23.30	23.25	3	4,622	0.06%
2018/10/05	5	23.32	6	22.73	22.60	-1	4,572	-0.02%
2018/10/03	1	24.20	13	24.02	24.25	-12	4,271	-0.28%
2018/10/02	6	24.03	2	24.25	23.65	4	4,050	0.10%
2018/10/01	0	0.00	6	23.84	23.80	-6	3,895	-0.15%
2018/09/28	2	23.65	4	23.50	23.65	-2	3,853	-0.05%
2018/09/27	9	23.35	16	23.38	23.50	-7	3,837	-0.18%
2018/09/26	12	24.12	19	23.73	23.45	-7	3,783	-0.19%
2018/09/25	5	23.80	1	23.50	23.90	4	3,659	0.11%
2018/09/21	8	23.26	14	23.30	23.40	-6	3,469	-0.17%
2018/09/20	15	23.35	4	23.15	22.85	11	3,252	0.34%
2018/09/19	2	22.80	3	22.82	22.85	-1	3,122	-0.03%
2018/09/18	9	22.32	7	22.56	22.60	2	3,030	0.07%
2018/09/13	5	19.95	5	20.10	20.05	0	3,146	0.00%
2018/09/12	1	20.05	5	20.30	20.00	-4	3,180	-0.13%
2018/09/11	0	0.00	2	20.15	20.40	-2	3,205	-0.06%
2018/09/10	6	20.00	0	0.00	20.15	6	3,271	0.18%
2018/09/07	1	21.10	1	20.85	20.85	0	3,315	0.00%
2018/09/06	4	21.80	5	21.72	21.60	-1	3,284	-0.03%
2018/09/05	0.2	21.15	1	21.00	21.15	-0.8	3,148	-0.03%
2018/09/03	2	20.93	0	0.00	20.90	2	3,288	0.06%
2018/08/31	2	21.03	0	0.00	21.05	2	3,319	0.06%
2018/08/23	0	0.00	1	21.20	21.15	-1	3,747	-0.03%
2018/08/20	1	21.00	0	0.00	20.95	1	3,938	0.03%
2018/08/15	2	21.80	0	0.00	21.40	2	4,052	0.05%
2018/08/13	2	22.13	0	0.00	21.75	2	4,299	0.05%
2018/08/10	12	22.71	0	0.00	22.60	12	4,250	0.28%
2018/08/06	1	22.95	0	0.00	23.00	1	4,307	0.02%
2018/08/03	0	0.00	2	22.70	22.70	-2	4,332	-0.05%
2018/07/24	0	0.00	1	22.25	22.30	-1	4,953	-0.02%
2018/07/13	0	0.00	1	22.40	22.35	-1	5,420	-0.02%
2018/07/12	1	22.50	1	22.50	22.35	0	5,446	0.00%
2018/07/11	0	0.00	1	21.95	21.80	-1	5,444	-0.02%
2018/07/06	1	21.10	0	0.00	21.30	1	5,541	0.02%
2018/07/05	1	21.40	0	0.00	21.30	1	5,561	0.02%
2018/06/29	0	0.00	1	23.50	23.05	-1	5,572	-0.02%
2018/06/28	1	23.10	0	0.00	23.05	1	5,562	0.02%
2018/06/27	5	23.33	1	23.70	23.30	4	5,630	0.07%
2018/06/26	3	23.52	10	23.40	23.55	-7	5,699	-0.12%
2018/06/25	15	24.08	1	24.30	23.55	14	5,702	0.25%
2018/06/22	16	24.00	21	24.18	24.80	-5	5,558	-0.09%
2018/06/19	3	22.53	2	22.55	22.85	1	5,356	0.02%
2018/06/15	3	23.30	1	23.10	23.20	2	5,359	0.04%
2018/06/14	0	0.00	1	22.70	22.60	-1	5,320	-0.02%
2018/06/13	0	0.00	4	23.25	22.95	-4	5,431	-0.07%
2018/06/12	1	23.30	1	23.20	23.00	0	5,734	0.00%
2018/06/11	2	23.00	0	0.00	22.95	2	5,675	0.04%
2018/06/05	1	22.40	5	22.25	22.20	-4	5,765	-0.07%
2018/06/04	0	0.00	1	22.05	21.95	-1	5,680	-0.02%
2018/05/29	2	22.00	0	0.00	22.20	2	5,563	0.04%
2018/05/28	0	0.00	5	21.75	21.75	-5	5,515	-0.09%
2018/05/23	3	21.50	9	21.43	21.35	-6	5,424	-0.11%
2018/05/22	17	21.83	10	21.82	21.60	7	5,416	0.13%
2018/05/21	2	21.30	0	0.00	21.95	2	5,258	0.04%
2018/05/14	1	21.50	10	21.45	21.40	-9	5,442	-0.17%
2018/05/11	3	21.87	7	21.75	21.75	-4	5,436	-0.07%
2018/05/10	0	0.00	1	22.20	22.30	-1	5,382	-0.02%
2018/05/09	26	22.01	3	22.08	22.25	23	5,354	0.43%
2018/05/08	3	21.95	1	21.80	22.05	2	5,160	0.04%
2018/05/07	1	20.70	2	20.75	20.70	-1	5,005	-0.02%
2018/05/03	10	20.90	0	0.00	21.00	10	5,045	0.20%
2018/05/02	0	0.00	2	20.93	20.95	-2	5,090	-0.04%
2018/04/30	3	20.65	1	20.60	20.65	2	5,084	0.04%
2018/04/26	5	20.72	2	20.80	20.30	3	5,077	0.06%
2018/04/25	3	20.13	2	19.85	20.55	1	5,055	0.02%
2018/04/24	8	21.12	0	0.00	20.95	8	4,979	0.16%
2018/04/20	1	21.95	0	0.00	22.05	1	5,095	0.02%
2018/04/18	0	0.00	30	22.60	22.60	-30	4,983	-0.60%
2018/04/17	7	22.88	0	0.00	22.70	7	4,968	0.14%
2018/04/13	1	23.15	0	0.00	23.10	1	4,987	0.02%
2018/04/12	6	23.35	2	23.25	23.40	4	4,968	0.08%
2018/04/10	0	0.00	10	23.50	23.35	-10	5,091	-0.20%
2018/04/03	1	23.85	0	0.00	23.85	1	5,145	0.02%
2018/04/02	1	23.85	0	0.00	23.85	1	5,155	0.02%
2018/03/30	7	23.69	1	23.75	23.85	6	5,157	0.12%
2018/03/29	0	0.00	10	22.95	23.05	-10	5,105	-0.20%
2018/03/28	15	23.45	0	0.00	23.30	15	4,980	0.30%
2018/03/27	0	0.00	7	23.55	23.50	-7	4,916	-0.14%
2018/03/26	3	23.50	3	23.45	23.40	0	4,863	0.00%
2018/03/23	10	23.65	3	23.53	23.70	7	4,814	0.15%
2018/03/22	6	24.52	0	0.00	24.35	6	4,761	0.13%
2018/03/21	1	24.75	14	24.76	24.65	-13	4,805	-0.27%
2018/03/20	22	24.85	0	0.00	24.85	22	5,135	0.43%
2018/03/19	3	24.93	12	25.13	25.05	-9	5,212	-0.17%
2018/03/16	5	25.97	0	0.00	25.70	5	5,125	0.10%
2018/03/13	5	26.64	2	26.53	26.20	3	5,199	0.06%
2018/03/09	0	0.00	3	25.83	26.05	-3	5,250	-0.06%
2018/03/08	0	0.00	1	25.60	25.55	-1	5,441	-0.02%
2018/03/01	0	0.00	15	25.52	25.55	-15	6,259	-0.24%
2018/02/27	5	25.25	0	0.00	25.20	5	6,381	0.08%
2018/02/26	5	25.20	0	0.00	25.10	5	6,422	0.08%
2018/02/23	5	24.88	6	25.14	25.10	-1	6,483	-0.02%
2018/02/22	0	0.00	2.2	24.73	24.75	-2.2	6,560	-0.03%
2018/02/09	5	23.38	0	0.00	23.80	5	6,734	0.07%
2018/02/07	11	24.31	10	24.40	24.50	1	7,146	0.01%
2018/02/06	1	24.55	10	25.45	23.75	-9	7,212	-0.12%
2018/02/05	5	26.10	0	0.00	26.15	5	7,178	0.07%
2018/02/02	0	0.00	1	26.70	26.60	-1	7,402	-0.01%
2018/01/26	0	0.00	1	26.60	26.55	-1	8,327	-0.01%
2018/01/25	2	27.25	0	0.00	26.85	2	8,491	0.02%
2018/01/18	10	27.00	29	27.05	27.00	-19	9,298	-0.20%
2018/01/16	6	27.23	3	27.12	27.30	3	9,568	0.03%
2018/01/08	0	0.00	14	26.86	26.85	-14	10,189	-0.14%
2018/01/05	2	26.93	0	0.00	26.90	2	10,569	0.02%
2018/01/04	1	27.10	3	27.02	27.05	-2	10,909	-0.02%
2018/01/03	2	26.78	0	0.00	26.65	2	11,278	0.02%
2018/01/02	3	26.53	6	26.50	26.40	-3	12,507	-0.02%