南茂 (8150)-元大-敦南券商分點個股進出

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
44.20
漲跌
▼0.85
漲幅
-1.89%
成交量
5,014張
產業
上市半導體類股
959人加入追蹤

立即追蹤
本地時間:14:30

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

南茂 (8150)籌碼相關－元大-敦南券商分點個股進出

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

元大-敦南券商分點個股進出
元大-敦南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
2024/05/31	2	44.60	0	0.00	44.20	2	5,162	0.04%
2024/05/30	2	45.51	1	45.70	45.05	1	5,156	0.02%
2024/05/28	0	0.00	4	44.89	45.00	-4	5,242	-0.08%
2024/05/23	5.2	44.82	0	0.00	44.35	5.2	5,255	0.10%
2024/05/22	4.1	44.92	3	45.53	45.75	1.1	5,202	0.02%
2024/05/21	1	43.85	5	44.50	44.65	-4	5,130	-0.08%
2024/05/20	5	43.58	6	44.11	43.85	-1	5,027	-0.02%
2024/05/17	1	43.25	0	0.00	43.20	1	4,908	0.02%
2024/05/14	2	43.50	0	0.00	43.45	2	4,860	0.04%
2024/05/10	2	43.60	1	44.20	43.40	1	4,785	0.02%
2024/05/03	3	46.33	3	46.92	45.50	0	4,557	0.00%
2024/04/30	4	46.21	0	0.00	45.90	4	4,527	0.09%
2024/04/29	0	0.00	2	46.98	47.00	-2	4,522	-0.04%
2024/04/25	6	46.64	5	46.45	46.20	1	4,678	0.02%
2024/04/24	3	46.15	2	46.70	47.30	1	4,678	0.02%
2024/04/22	2	45.35	2	44.90	45.35	0	4,707	0.00%
2024/04/19	1	45.50	0	0.00	45.65	1	4,735	0.02%
2024/04/18	0	0.00	5	46.90	46.85	-5	4,811	-0.10%
2024/04/16	0	0.00	1	47.05	46.85	-1	4,932	-0.02%
2024/04/12	3	48.77	2	49.08	48.70	1	4,891	0.02%
2024/04/11	1	48.15	1	48.45	48.75	0	4,866	0.00%
2024/04/10	1	48.75	1	49.00	48.75	0	4,843	0.00%
2024/04/09	4	48.53	6	48.83	48.85	-2	4,812	-0.04%
2024/04/08	3	48.53	2	48.80	48.65	1	4,773	0.02%
2024/04/03	3	48.87	2	49.15	49.25	1	4,736	0.02%
2024/04/02	1	49.20	1	49.80	49.25	0	4,707	0.00%
2024/04/01	3	49.27	2	49.80	49.35	1	4,709	0.02%
2024/03/29	3	49.77	3	49.70	50.00	0	4,671	0.00%
2024/03/28	1	51.00	3	51.93	51.00	-2	4,426	-0.05%
2024/03/27	1	47.95	3	49.53	50.70	-2	4,216	-0.05%
2024/03/26	3	48.55	0	0.00	48.40	3	4,105	0.07%
2024/03/25	5	49.20	7	49.61	49.95	-2	4,057	-0.05%
2024/03/22	5	50.88	4	50.80	50.90	1	4,012	0.02%
2024/03/21	5	50.30	1	50.60	51.00	4	3,964	0.10%
2024/03/20	5	50.60	4	51.35	50.10	1	3,935	0.03%
2024/03/19	3.6	49.46	5	49.81	49.75	-1.4	3,747	-0.04%
2024/03/18	4	48.63	0	0.00	48.65	4	3,715	0.11%
2024/03/15	2	47.10	2	47.45	47.65	0	3,704	0.00%
2024/03/14	3	47.20	3	47.65	47.55	0	3,703	0.00%
2024/03/13	0	0.00	2	48.43	48.50	-2	3,701	-0.05%
2024/03/12	9	47.69	8	48.08	48.10	1	3,660	0.03%
2024/03/11	0	0.00	2	47.45	46.90	-2	3,618	-0.06%
2024/03/08	0	0.00	2	47.53	46.90	-2	3,605	-0.06%
2024/03/07	7	46.21	12	47.04	47.15	-5	3,582	-0.14%
2024/03/06	4	46.75	11	46.19	46.65	-7	3,501	-0.20%
2024/03/05	6	45.00	20	45.00	45.10	-14	3,439	-0.41%
2024/03/04	12	45.24	9	45.16	45.10	3	3,411	0.09%
2024/03/01	15	44.13	0	0.00	43.95	15	3,303	0.45%
2024/02/29	1	43.90	0	0.00	44.10	1	3,258	0.03%
2024/02/27	0	0.00	0.5	43.10	43.65	-0.5	3,193	-0.02%
2024/02/23	3.1	43.14	0	0.00	43.25	3.1	3,197	0.10%
2024/02/20	0	0.00	1	43.65	43.50	-1	3,101	-0.03%
2024/01/24	1	43.20	0	0.00	43.15	1	3,620	0.03%
2024/01/22	0	0.00	3	44.18	43.95	-3	3,630	-0.08%
2024/01/19	0	0.00	8	43.70	43.70	-8	3,632	-0.22%
2024/01/18	1	43.05	0	0.00	42.95	1	3,565	0.03%
2024/01/17	0	0.00	2	42.83	43.00	-2	3,746	-0.05%
2024/01/15	1	43.35	25	43.41	43.20	-24	4,088	-0.59%
2024/01/12	22	43.50	0	0.00	42.80	22	4,073	0.54%
2024/01/11	0	0.00	2	42.93	43.50	-2	3,950	-0.05%
2024/01/10	1	41.85	2.1	41.92	41.85	-1.1	3,866	-0.03%
2024/01/08	1	41.05	1	41.35	41.15	0	3,859	0.00%
2024/01/05	1.5	41.85	0	0.00	41.40	1.5	3,859	0.04%
2024/01/04	1	41.85	1	42.15	42.10	0	3,845	0.00%
2024/01/02	1	41.80	9	41.98	42.00	-8	3,839	-0.21%
2023/12/29	1	42.30	0	0.00	42.25	1	3,828	0.03%
2023/12/27	3	43.47	0	0.00	43.70	3	3,799	0.08%
2023/12/26	5	42.68	0	0.00	43.10	5	3,769	0.13%
2023/12/20	2	41.98	14	42.10	42.45	-12	3,712	-0.32%
2023/12/19	2	42.85	0	0.00	42.90	2	3,654	0.05%
2023/12/15	6	43.68	0	0.00	43.10	6	3,550	0.17%
2023/12/14	13	43.19	8	43.49	43.35	5	3,466	0.14%
2023/12/13	11	42.43	5	42.53	43.15	6	3,404	0.18%
2023/12/12	0	0.00	4	42.79	42.45	-4	3,348	-0.12%
2023/12/11	6	42.40	4	42.55	42.40	2	3,319	0.06%
2023/12/08	2	42.35	0	0.00	42.45	2	3,282	0.06%
2023/12/07	0	0.00	22	42.00	41.75	-22	3,220	-0.68%
2023/12/06	1	41.55	0	0.00	41.70	1	3,211	0.03%
2023/12/05	4	41.53	4	41.79	41.85	0	3,206	0.00%
2023/12/04	0	0.00	6	41.72	42.00	-6	3,208	-0.19%
2023/12/01	26	41.21	0	0.00	41.10	26	3,234	0.80%
2023/11/29	0	0.00	1	40.45	40.35	-1	3,166	-0.03%
2023/11/28	0	0.00	1	40.00	40.20	-1	3,156	-0.03%
2023/11/20	4	39.10	0	0.00	39.05	4	3,285	0.12%
2023/11/17	0	0.00	1	38.60	38.70	-1	3,289	-0.03%
2023/11/15	0	0.00	3	38.58	38.60	-3	3,264	-0.09%
2023/11/14	2	38.05	0	0.00	38.15	2	3,238	0.06%
2023/11/10	0	0.00	3	38.05	37.75	-3	3,212	-0.09%
2023/11/09	4	37.56	4	37.71	37.40	0	3,172	0.00%
2023/11/08	2	37.20	2	37.53	37.35	0	3,149	0.00%
2023/11/07	4.1	37.61	1	37.45	37.35	3.1	3,090	0.10%
2023/11/06	2	37.80	1	37.90	37.80	1	3,057	0.03%
2023/11/03	7.1	38.22	2	39.23	37.95	5.1	2,995	0.17%
2023/10/31	0	0.00	2	40.85	40.95	-2	2,819	-0.07%
2023/10/27	4	41.46	3	41.63	40.90	1	2,781	0.04%
2023/10/26	1	41.40	0	0.00	41.45	1	2,757	0.04%
2023/10/25	20	42.47	20.5	42.04	42.00	-0.5	2,710	-0.02%
2023/10/24	4.1	41.83	2	41.15	42.15	2.1	2,516	0.08%
2023/10/23	2	41.23	0	0.00	41.40	2	2,312	0.09%
2023/10/20	1	39.40	4	39.56	39.85	-3	2,121	-0.14%
2023/10/19	1	39.45	1	39.55	39.55	0	2,097	0.00%
2023/10/18	1	39.25	0	0.00	39.95	1	2,111	0.05%
2023/10/16	1	38.40	0	0.00	38.70	1	2,101	0.05%
2023/10/12	1	38.25	0	0.00	38.50	1	2,120	0.05%
2023/10/11	1	38.20	0	0.00	38.20	1	2,129	0.05%
2023/09/27	0	0.00	5	37.35	37.60	-5	2,264	-0.22%
2023/09/26	0	0.00	1	37.95	37.55	-1	2,294	-0.04%
2023/09/25	0	0.00	1.2	38.31	38.50	-1.2	2,381	-0.05%
2023/09/18	7	39.77	0.3	39.55	39.60	6.7	2,632	0.25%
2023/09/14	0	0.00	6	38.98	39.00	-6	2,678	-0.22%
2023/09/13	0.2	40.00	0	0.00	38.95	0.2	2,713	0.01%
2023/09/08	6.1	39.73	3	39.50	39.60	3.1	2,798	0.11%
2023/09/07	0.2	40.65	0	0.00	40.35	0.2	2,809	0.01%
2023/09/06	1	39.80	6	39.55	40.00	-5	2,775	-0.18%
2023/08/31	0	0.00	18	38.19	38.35	-18	2,721	-0.66%
2023/08/29	7	38.03	16	38.17	37.75	-9	2,723	-0.33%
2023/08/28	8	37.85	11	38.05	37.95	-3	2,689	-0.11%
2023/08/24	2	36.90	2	37.30	36.90	0	2,618	0.00%
2023/08/23	0	0.00	2	36.90	37.00	-2	2,712	-0.07%
2023/08/22	2	36.50	0	0.00	36.35	2	2,766	0.07%
2023/08/21	0	0.00	2	36.90	36.60	-2	2,779	-0.07%
2023/08/18	0	0.00	4	36.30	36.30	-4	2,789	-0.14%
2023/08/17	2	35.30	2	35.70	35.85	0	2,778	0.00%
2023/08/16	4	35.90	0	0.00	35.75	4	2,766	0.14%
2023/08/15	0	0.00	1	36.45	36.45	-1	2,753	-0.04%
2023/08/14	3	36.43	0	0.00	36.55	3	2,755	0.11%
2023/08/11	0	0.00	2	36.90	37.05	-2	2,765	-0.07%
2023/08/10	2	36.50	6	36.80	36.70	-4	2,765	-0.14%
2023/08/09	1	36.70	11	36.80	36.90	-10	2,743	-0.36%
2023/08/08	4	36.89	1	37.05	37.05	3	2,735	0.11%
2023/08/07	4	37.19	15	37.19	37.35	-11	2,714	-0.41%
2023/08/04	5	36.08	13	36.50	36.30	-8	2,659	-0.30%
2023/08/02	15	35.71	3	36.07	35.70	12	2,606	0.46%
2023/08/01	3	35.68	0	0.00	35.75	3	2,645	0.11%
2023/07/31	1	36.00	5	36.23	35.75	-4	2,669	-0.15%
2023/07/28	6	36.05	15	36.08	36.10	-9	2,641	-0.34%
2023/07/27	0	0.00	3	35.68	35.75	-3	2,642	-0.11%
2023/07/26	1	35.30	0	0.00	35.20	1	2,635	0.04%
2023/07/25	1	35.30	2	35.65	35.45	-1	2,677	-0.04%
2023/07/24	6	35.49	0	0.00	35.55	6	2,680	0.22%
2023/07/21	0	0.00	3	36.07	36.00	-3	2,661	-0.11%
2023/07/20	3	35.60	0	0.00	35.70	3	2,652	0.11%
2023/07/19	3	36.07	4	36.39	36.20	-1	2,626	-0.04%
2023/07/18	3	36.07	6	36.26	36.00	-3	2,620	-0.11%
2023/07/17	0	0.00	3	35.68	35.75	-3	2,592	-0.12%
2023/07/14	0	0.00	3	35.18	35.45	-3	2,609	-0.11%
2023/07/13	1	34.60	0	0.00	34.60	1	2,607	0.04%
2023/07/11	2	35.10	3	35.10	35.10	-1	2,604	-0.04%
2023/07/10	4	34.93	2	35.30	34.70	2	2,638	0.08%
2023/07/07	9	35.47	9	35.20	35.25	0	2,650	0.00%
2023/07/06	0	0.00	3	36.18	36.10	-3	2,648	-0.11%
2023/07/05	2	35.95	2	36.00	35.95	0	2,646	0.00%
2023/07/04	4	35.75	4	36.06	35.70	0	2,677	0.00%
2023/07/03	9	35.91	1	36.70	35.60	8	2,706	0.30%
2023/06/29	22	37.11	0	0.00	36.35	22	2,720	0.81%
2023/06/28	1	39.15	1	39.60	38.95	0	2,620	0.00%
2023/06/27	4	39.31	0	0.00	39.15	4	2,536	0.16%
2023/06/26	0	0.00	3	39.85	39.70	-3	2,484	-0.12%
2023/06/21	0	0.00	3	39.40	39.35	-3	2,444	-0.12%
2023/06/20	2	38.90	1	39.15	39.15	1	2,428	0.04%
2023/06/19	3	38.93	0	0.00	38.75	3	2,383	0.13%
2023/06/15	2	38.90	2	39.30	39.00	0	2,320	0.00%
2023/06/14	7	39.46	0	0.00	39.35	7	2,306	0.30%
2023/06/13	3	40.03	2	40.70	39.80	1	2,278	0.04%
2023/06/12	2	39.60	2	40.10	40.30	0	2,251	0.00%
2023/06/09	5	40.22	0	0.00	40.05	5	2,239	0.22%
2023/06/07	0	0.00	2	40.90	40.85	-2	2,230	-0.09%
2023/06/05	0	0.00	2	40.60	40.55	-2	2,226	-0.09%
2023/06/02	3	40.15	2	40.50	40.15	1	2,252	0.04%
2023/06/01	3	39.95	2	40.10	40.00	1	2,247	0.04%
2023/05/31	10	39.50	18	39.69	39.50	-8	2,257	-0.35%
2023/05/30	10	39.37	0	0.00	39.05	10	2,248	0.44%
2023/05/29	14	39.79	23	40.27	39.55	-9	2,282	-0.39%
2023/05/26	5	39.33	18	39.25	39.50	-13	2,283	-0.57%
2023/05/25	5	38.55	0	0.00	38.70	5	2,255	0.22%
2023/05/24	0	0.00	1	38.60	38.35	-1	2,278	-0.04%
2023/05/23	0	0.00	1	38.60	38.55	-1	2,301	-0.04%
2023/05/19	1	38.25	0	0.00	38.40	1	2,315	0.04%
2023/05/18	0	0.00	1	38.65	38.50	-1	2,324	-0.04%
2023/05/17	0	0.00	45	38.39	38.50	-45	2,333	-1.93%
2023/05/16	0	0.00	1	38.05	37.75	-1	2,324	-0.04%
2023/05/15	1	37.65	2.2	37.70	37.85	-1.2	2,334	-0.05%
2023/05/12	6	37.66	3	37.85	37.75	3	2,346	0.13%
2023/05/11	6	37.87	3	38.32	37.70	3	2,366	0.13%
2023/05/10	3	37.78	3	38.17	38.30	0	2,377	0.00%
2023/05/09	4	38.25	0	0.00	38.20	4	2,375	0.17%
2023/05/08	4	38.53	8	38.74	38.85	-4	2,384	-0.17%
2023/05/05	3	37.68	7	38.10	38.10	-4	2,412	-0.17%
2023/05/03	0	0.00	3	37.68	37.65	-3	2,523	-0.12%
2023/05/02	0	0.00	4	37.30	37.35	-4	2,582	-0.15%
2023/04/28	2	36.78	4	36.93	37.00	-2	2,618	-0.08%
2023/04/27	2	36.45	1	36.75	36.40	1	2,568	0.04%
2023/04/26	7	36.32	5	36.59	36.85	2	2,570	0.08%
2023/04/25	5.1	36.93	1	37.35	36.60	4.1	2,572	0.16%
2023/04/24	1	37.35	1	37.65	37.20	0	2,562	0.00%
2023/04/21	8	37.54	1	37.65	37.30	7	2,560	0.27%
2023/04/20	5	38.13	4	38.41	38.05	1	2,554	0.04%
2023/04/19	16	38.45	0	0.00	38.20	16	2,561	0.62%
2023/04/17	28	38.90	2	38.90	38.85	26	2,528	1.03%
2023/04/14	3	38.52	1	38.85	38.85	2	2,518	0.08%
2023/04/13	13.3	38.96	3	39.25	38.70	10.3	2,528	0.41%
2023/04/12	19.3	38.78	19	39.15	39.15	0.3	2,502	0.01%
2023/04/11	2	38.40	5	38.81	39.05	-3	2,474	-0.12%
2023/04/10	37	38.10	19	38.50	38.45	18	2,440	0.74%
2023/04/07	2	38.70	0	0.00	38.60	2	2,421	0.08%
2023/04/06	2	38.28	7	38.74	39.10	-5	2,365	-0.21%
2023/03/31	5	38.40	11	38.30	38.35	-6	2,317	-0.26%
2023/03/30	1	37.05	3	37.37	37.50	-2	2,223	-0.09%
2023/03/29	0	0.00	5	37.06	37.00	-5	2,203	-0.23%
2023/03/28	4	36.81	0	0.00	36.90	4	2,230	0.18%
2023/03/27	0	36.95	0	0.00	36.90	0	2,253	0.00%
2023/03/24	0.3	37.20	0	0.00	37.05	0.3	2,270	0.01%
2023/03/23	0	37.05	0	0.00	36.90	0	2,269	0.00%
2023/03/21	0	0.00	3	36.98	37.00	-3	2,272	-0.13%
2023/03/20	0	0.00	3	36.57	36.75	-3	2,262	-0.13%
2023/03/17	1	35.90	5	36.06	35.95	-4	2,258	-0.18%
2023/03/16	8.3	35.76	2	36.18	35.70	6.3	2,233	0.28%
2023/03/15	2	36.48	2	36.78	36.30	0	2,230	0.00%
2023/03/14	2	36.48	0	0.00	36.60	2	2,250	0.09%
2023/03/13	6	36.48	4	36.63	36.95	2	2,276	0.09%
2023/03/10	3	37.10	0	0.00	37.30	3	2,264	0.13%
2023/03/09	3	37.45	2	37.73	37.60	1	2,269	0.04%
2023/03/08	5	37.43	3	37.67	37.65	2	2,280	0.09%
2023/03/07	1	37.70	4	37.53	37.70	-3	2,256	-0.13%
2023/03/06	0	36.90	6	37.06	37.00	-6	2,209	-0.27%
2023/03/03	0	0.00	4	36.64	36.70	-4	2,209	-0.18%
2023/03/02	1	36.15	1	36.45	36.35	0	2,212	0.00%
2023/03/01	9	35.53	7	35.84	36.05	2	2,198	0.09%
2023/02/24	14	36.42	2	36.35	36.40	12	2,134	0.56%
2023/02/23	1.1	37.09	3	36.98	37.00	-1.9	2,057	-0.09%
2023/02/22	2	36.05	2	36.35	36.55	0	2,048	0.00%
2023/02/21	2	36.20	3	36.22	36.55	-1	2,049	-0.05%
2023/02/17	0	0.00	3	35.55	35.60	-3	2,148	-0.14%
2023/02/16	0	0.00	1	35.60	35.65	-1	2,170	-0.05%
2023/02/15	1	35.30	0	0.00	35.35	1	2,208	0.05%
2023/02/14	0	0.00	1	35.60	35.60	-1	2,218	-0.05%
2023/02/13	3.3	35.31	1	35.30	35.30	2.3	2,267	0.10%
2023/02/10	0	0.00	7	35.80	35.90	-7	2,307	-0.30%
2023/02/08	0	0.00	14	35.80	35.85	-14	2,344	-0.60%
2023/02/07	2	35.33	0	0.00	35.50	2	2,334	0.09%
2023/02/06	4	35.78	0	0.00	35.50	4	2,331	0.17%
2023/02/03	4.3	35.73	6	36.04	36.20	-1.7	2,314	-0.07%
2023/02/02	1	35.35	8	35.46	35.80	-7	2,255	-0.31%
2023/02/01	3.3	34.46	3	34.73	34.65	0.3	2,211	0.01%
2023/01/31	1	34.70	7	34.51	34.60	-6	2,197	-0.27%
2023/01/30	2.3	33.84	4	34.09	34.05	-1.7	2,153	-0.08%
2023/01/17	1	33.50	0	0.00	33.65	1	2,158	0.05%
2023/01/16	0	0.00	35	33.46	33.65	-35	2,219	-1.58%
2023/01/13	31	33.10	0	0.00	32.95	31	2,245	1.38%
2023/01/12	4	33.38	0	0.00	33.10	4	2,357	0.17%
2023/01/10	2	33.83	34	33.95	33.80	-32	2,593	-1.23%
2023/01/09	1	33.50	3	33.62	33.70	-2	2,612	-0.08%
2023/01/06	2	32.93	2	33.23	33.35	0	2,612	0.00%
2023/01/05	2	33.23	1	33.55	33.15	1	2,647	0.04%
2023/01/04	3	33.23	2	33.53	33.40	1	2,666	0.04%
2023/01/03	3	33.02	4	33.38	33.70	-1	2,694	-0.04%
2022/12/30	2	32.60	9	33.02	33.50	-7	2,668	-0.26%
2022/12/29	4	31.86	8	32.39	32.65	-4	2,657	-0.15%
2022/12/28	4	32.44	0	0.00	32.30	4	2,682	0.15%
2022/12/27	6	32.75	3	33.35	32.65	3	2,701	0.11%
2022/12/26	0	0.00	1	32.70	32.95	-1	2,711	-0.04%
2022/12/23	1	32.30	6	32.85	32.90	-5	2,727	-0.18%
2022/12/22	6	32.50	1	32.60	32.50	5	2,761	0.18%
2022/12/20	6	32.63	0	0.00	32.45	6	2,801	0.21%
2022/12/19	2	33.23	6	33.33	33.20	-4	2,836	-0.14%
2022/12/16	3	32.82	1	32.95	33.05	2	2,833	0.07%
2022/12/15	32	33.19	0	0.00	33.20	32	2,832	1.13%
2022/12/14	2	33.23	2	33.53	33.40	0	2,852	0.00%
2022/12/13	0	0.00	4	33.19	33.25	-4	2,852	-0.14%
2022/12/12	5	32.86	1	32.95	33.00	4	2,862	0.14%
2022/12/09	2.2	33.25	5	33.39	33.30	-2.8	2,906	-0.10%
2022/12/08	4	33.08	2	33.23	33.10	2	2,922	0.07%
2022/12/07	5	33.46	3	33.73	33.30	2	2,935	0.07%
2022/12/06	7	34.11	0	0.00	33.70	7	2,928	0.24%
2022/12/05	37	34.42	2	34.73	34.70	35	2,933	1.19%
2022/12/02	0	0.00	1	34.20	34.20	-1	2,933	-0.03%
2022/11/24	1	33.75	0	0.00	33.65	1	2,977	0.03%
2022/11/21	1	33.30	0	0.00	33.20	1	2,961	0.03%
2022/11/18	0	0.00	2	34.03	33.80	-2	2,928	-0.07%
2022/11/16	1	33.75	2	33.73	33.60	-1	2,875	-0.03%
2022/11/15	0	0.00	1	33.00	33.15	-1	2,814	-0.04%
2022/11/14	0	0.00	1	32.70	32.70	-1	2,801	-0.04%
2022/11/11	0	0.00	2	32.45	32.50	-2	2,784	-0.07%
2022/11/09	0	0.00	1	32.50	32.30	-1	2,752	-0.04%
2022/11/08	0	0.00	4	32.15	32.00	-4	2,728	-0.15%
2022/11/07	0	0.00	3	31.75	31.60	-3	2,706	-0.11%
2022/11/04	3	31.40	2	31.50	31.60	1	2,715	0.04%
2022/11/01	7	31.84	0	0.00	31.65	7	2,720	0.26%
2022/10/28	0	0.00	10	31.95	31.40	-10	2,801	-0.36%
2022/10/27	0	0.00	13	31.53	31.70	-13	2,773	-0.47%
2022/10/26	7	30.69	0	0.00	30.60	7	2,791	0.25%
2022/10/25	3	30.85	0	0.00	30.70	3	2,774	0.11%
2022/10/24	13	32.24	0	0.00	31.25	13	2,808	0.46%
2022/10/20	2	32.00	0	0.00	32.20	2	2,735	0.07%
2022/10/19	4	32.28	2	32.55	32.30	2	2,646	0.08%
2022/10/13	1	29.05	0	0.00	28.40	1	2,567	0.04%
2022/09/26	1	30.99	0	0.00	29.85	1	3,054	0.03%
2022/09/01	1	35.35	0	0.00	35.10	1	3,657	0.03%
2022/08/31	2	35.75	0	0.00	35.75	2	3,671	0.05%
2022/08/29	0	0.00	5	35.90	36.00	-5	3,680	-0.14%
2022/08/24	3	36.40	0	0.00	36.10	3	3,763	0.08%
2022/08/15	5	36.60	0	0.00	36.70	5	3,765	0.13%
2022/08/11	0	0.00	1	35.80	35.70	-1	3,764	-0.03%
2022/08/08	0	0.00	3	34.90	35.60	-3	3,783	-0.08%
2022/08/04	1	34.40	0	0.00	34.20	1	3,723	0.03%
2022/07/12	3	33.05	0	0.00	32.25	3	3,819	0.08%
2022/07/08	0	0.00	5	35.20	35.45	-5	3,775	-0.13%
2022/07/07	0	0.00	0.1	33.75	34.15	-0.1	3,746	0.00%
2022/07/01	7	35.89	0	0.00	35.45	7	3,711	0.19%
2022/06/30	5	38.10	5	36.85	36.95	0	3,623	0.00%
2022/06/29	10	39.66	0	0.00	39.10	10	3,526	0.28%
2022/06/28	8.1	45.08	0	0.00	44.80	8.1	3,423	0.24%
2022/06/27	1	46.15	0	0.00	46.15	1	3,302	0.03%
2022/06/24	5	45.92	0	0.00	45.60	5	3,282	0.15%
2022/06/23	1	45.85	0.3	46.20	45.75	0.7	3,261	0.02%
2022/06/22	1	47.00	0	0.00	46.80	1	3,238	0.03%
2022/06/21	1	47.80	0	0.00	47.80	1	3,213	0.03%
2022/06/20	1	48.00	0	0.00	47.10	1	3,226	0.03%
2022/06/14	0.1	48.80	0	0.00	49.40	0.1	3,365	0.00%
2022/06/09	0.1	50.30	10	50.40	50.40	-9.9	3,580	-0.28%
2022/06/02	0	0.00	5	49.81	49.75	-5	3,840	-0.13%
2022/06/01	0	0.00	5	49.70	49.60	-5	4,021	-0.12%
2022/05/31	5	49.00	0	0.00	48.55	5	4,144	0.12%
2022/05/18	0.1	47.80	1	48.00	47.85	-0.9	6,697	-0.01%
2022/05/10	0	46.00	0	0.00	46.40	0	6,916	0.00%
2022/05/09	2	46.50	0	0.00	46.35	2	6,936	0.03%
2022/05/06	1	47.65	0	0.00	48.10	1	6,993	0.01%
2022/04/29	1	46.80	1	47.05	46.70	0	7,237	0.00%
2022/04/28	1	46.60	0	0.00	46.60	1	7,311	0.01%
2022/04/27	2	46.55	0	0.00	46.50	2	7,377	0.03%
2022/04/25	11	47.36	0	0.00	46.95	11	7,652	0.14%
2022/04/21	0	0.00	1	48.85	48.50	-1	8,139	-0.01%
2022/04/19	0	0.00	1	48.70	48.90	-1	9,250	-0.01%
2022/04/13	0	0.00	0.2	48.20	48.30	-0.2	9,407	0.00%
2022/04/12	1	48.00	2	47.95	48.00	-1	9,395	-0.01%
2022/04/11	2	49.05	4	49.38	48.85	-2	9,381	-0.02%
2022/04/08	2	49.97	0	0.00	50.10	2	9,381	0.02%
2022/04/07	0	0.00	2	49.88	49.80	-2	9,391	-0.02%
2022/04/06	0	0.00	4	50.90	50.70	-4	9,365	-0.04%
2022/04/01	1	51.00	0	0.00	51.20	1	9,445	0.01%
2022/03/31	0	0.00	1	51.30	51.40	-1	9,529	-0.01%
2022/03/30	2	51.80	0	0.00	51.70	2	9,584	0.02%
2022/03/29	0	0.00	1	51.90	51.70	-1	9,654	-0.01%
2022/03/25	1	51.70	8	51.86	51.70	-7	9,890	-0.07%
2022/03/24	6	51.63	2	51.80	51.90	4	9,896	0.04%
2022/03/23	1.1	52.00	0	0.00	52.20	1.1	9,951	0.01%
2022/03/21	5	52.00	0	0.00	52.10	5	10,032	0.05%
2022/03/18	3	51.87	1	52.00	51.70	2	10,045	0.02%
2022/03/17	0	0.00	10	51.00	51.40	-10	9,960	-0.10%
2022/03/16	6.1	50.04	1	51.00	50.30	5.1	9,904	0.05%
2022/03/15	0.1	51.00	1	51.00	50.80	-1	9,856	-0.01%
2022/03/14	6	51.70	1	51.80	51.80	5	9,852	0.05%
2022/03/10	2	51.40	0	0.00	51.30	2	9,886	0.02%
2022/03/09	1.2	50.92	2	50.50	51.10	-0.8	9,853	-0.01%
2022/03/08	0	0.00	2	50.40	50.20	-2	9,866	-0.02%
2022/03/07	3	50.20	0	0.00	50.30	3	9,792	0.03%
2022/03/04	0	0.00	1	51.70	51.60	-1	9,667	-0.01%
2022/03/03	7	51.74	0	0.00	51.80	7	9,586	0.07%
2022/03/02	2	51.20	0	0.00	51.40	2	9,508	0.02%
2022/03/01	2	51.75	2	52.40	51.20	0	9,347	0.00%
2022/02/25	52	51.99	9	51.42	52.00	43	8,431	0.51%
2022/02/24	1	47.50	7	47.94	47.35	-6	7,667	-0.08%
2022/02/22	1	47.65	2	48.08	48.15	-1	7,780	-0.01%
2022/02/21	2	49.38	3	49.53	49.15	-1	7,954	-0.01%
2022/02/18	1	48.75	1	48.75	48.75	0	8,077	0.00%
2022/02/17	0	0.00	3	48.60	48.25	-3	8,172	-0.04%
2022/02/14	0	46.50	0	0.00	46.50	0	8,258	0.00%
2022/02/10	1	47.00	11	47.44	47.40	-10	8,586	-0.12%
2022/02/09	10	47.00	14	46.56	47.10	-4	8,604	-0.05%
2022/02/08	3	46.07	13	46.45	46.35	-10	8,631	-0.12%
2022/02/07	16.1	45.88	0	0.00	45.80	16.1	8,580	0.19%
2022/01/25	5	46.70	0	0.00	45.75	5	8,508	0.06%
2022/01/24	2	47.10	0	0.00	47.00	2	8,428	0.02%
2022/01/21	0.1	47.65	2	48.00	47.60	-1.9	8,450	-0.02%
2022/01/20	1	47.80	0	0.00	48.45	1	8,401	0.01%
2022/01/19	2.2	48.05	1	48.15	47.80	1.2	8,344	0.01%
2022/01/18	4.1	49.30	5	49.76	48.80	-0.9	8,256	-0.01%
2022/01/17	17	49.81	3	49.80	49.50	14	8,058	0.17%
2022/01/14	10	49.66	2	50.20	49.15	8	7,963	0.10%
2022/01/13	5	51.58	21	51.77	51.30	-16	7,572	-0.21%
2022/01/12	2	49.48	6.2	49.48	49.70	-4.2	6,735	-0.06%
2022/01/11	1	47.50	0	0.00	47.10	1	6,510	0.02%
2022/01/10	0	0.00	3.2	47.49	47.40	-3.2	6,531	-0.05%
2022/01/05	0	0.00	0.2	48.10	48.10	-0.2	6,602	0.00%
2021/12/28	0.1	48.85	1	49.15	48.50	-0.9	6,615	-0.01%
2021/12/27	0	0.00	6.8	48.99	49.10	-6.8	6,588	-0.10%
2021/12/24	0	0.00	11	48.27	48.30	-11	6,555	-0.17%
2021/12/22	8	47.85	1	47.90	48.10	7	6,690	0.10%
2021/12/21	0.2	47.50	0	0.00	47.50	0.2	6,587	0.00%
2021/12/17	7	46.44	2	46.95	46.20	5	6,547	0.08%
2021/12/16	0	0.00	5	46.41	46.65	-5	6,626	-0.08%
2021/12/15	3	44.95	2	45.35	45.30	1	6,646	0.02%
2021/12/14	5	45.57	1	45.20	45.05	4	6,732	0.06%
2021/12/10	0	0.00	3	46.30	46.40	-3	6,850	-0.04%
2021/12/09	1	46.85	0	0.00	46.30	1	6,874	0.01%
2021/12/08	1	46.80	0	0.00	46.90	1	6,888	0.01%
2021/12/07	0	0.00	4	46.90	46.80	-4	6,964	-0.06%
2021/12/06	0	0.00	5	46.95	47.25	-5	7,034	-0.07%
2021/12/03	0.1	46.55	0	0.00	46.55	0.1	7,241	0.00%
2021/12/01	8	45.77	4	45.55	46.10	4	7,688	0.05%
2021/11/30	1	45.75	2	45.33	46.15	-1	8,094	-0.01%
2021/11/29	2.1	44.02	2	44.30	44.65	0.1	8,271	0.00%
2021/11/26	2	45.40	0	0.00	45.20	2	8,644	0.02%
2021/11/25	2	46.60	2	46.35	46.25	0	8,670	0.00%
2021/11/23	1.3	46.93	0	0.00	46.25	1.3	9,368	0.01%
2021/11/22	2	47.33	0	0.00	47.45	2	9,438	0.02%
2021/11/19	0	0.00	4	47.80	47.30	-4	9,517	-0.04%
2021/11/18	3.3	48.81	2	49.05	48.40	1.3	9,498	0.01%
2021/11/17	6	48.13	0	0.00	48.35	6	9,347	0.06%
2021/11/16	5.1	46.43	1	46.40	46.30	4.1	9,213	0.04%
2021/11/15	0	0.00	1	46.80	47.15	-1	9,247	-0.01%
2021/11/11	1	45.60	4	45.55	45.45	-3	9,543	-0.03%
2021/11/09	3	47.05	20	47.75	46.55	-17	10,257	-0.17%
2021/11/08	1	46.85	0	0.00	46.90	1	11,219	0.01%
2021/11/05	4	46.43	0	0.00	46.70	4	12,495	0.03%
2021/11/04	0	0.00	2	46.45	46.45	-2	12,611	-0.02%
2021/11/02	3	46.20	0	0.00	45.65	3	13,311	0.02%
2021/10/29	23	46.77	0	0.00	46.15	23	14,127	0.16%
2021/10/28	1	46.90	1	46.60	47.10	0	14,375	0.00%
2021/10/26	0	0.00	1	45.70	45.65	-1	14,582	-0.01%
2021/10/25	0.3	44.68	0	0.00	45.50	0.3	14,576	0.00%
2021/10/22	0	0.00	0.2	45.45	45.20	-0.2	14,631	0.00%
2021/10/21	1	46.20	0	0.00	44.90	1	14,726	0.01%
2021/10/20	1	46.00	0	0.00	45.45	1	14,803	0.01%
2021/10/19	0	0.00	1	46.00	45.85	-1	14,875	-0.01%
2021/10/18	3	44.45	5	44.55	44.20	-2	14,949	-0.01%
2021/10/13	1	43.50	2	43.10	42.90	-1	15,398	-0.01%
2021/10/12	0	0.00	1	44.35	44.30	-1	15,531	-0.01%
2021/10/08	1	45.20	0	0.00	45.20	1	15,779	0.01%
2021/10/07	0	0.00	2	46.15	46.10	-2	15,972	-0.01%
2021/10/06	3	45.37	1	46.65	44.95	2	16,352	0.01%
2021/10/05	4	45.30	2.2	45.33	46.45	1.8	16,496	0.01%
2021/10/04	6	45.33	2	45.15	44.90	4	16,513	0.02%
2021/10/01	2	46.23	2	47.55	46.10	0	16,612	0.00%
2021/09/29	4	48.38	1	47.50	47.55	3	16,754	0.02%
2021/09/28	0.1	50.80	0	0.00	50.50	0.1	16,683	0.00%
2021/09/24	0	0.00	1	51.60	52.10	-1	16,784	-0.01%
2021/09/23	0.2	51.50	0	0.00	51.80	0.2	16,730	0.00%
2021/09/16	5.1	53.38	0	0.00	53.20	5.1	16,407	0.03%
2021/09/13	2	55.70	0	0.00	55.60	2	16,251	0.01%
2021/09/10	1	56.70	3	56.43	57.00	-2	16,254	-0.01%
2021/09/08	13.2	54.57	3	54.50	53.60	10.2	16,168	0.06%
2021/09/07	4	57.45	1	57.50	56.90	3	16,026	0.02%
2021/09/06	6	58.95	1	59.90	59.00	5	15,808	0.03%
2021/09/03	22	60.17	30.8	59.75	60.90	-8.8	15,565	-0.06%
2021/09/02	7.1	58.04	3	57.40	57.10	4.1	15,242	0.03%
2021/09/01	1	60.10	6	60.12	59.80	-5	15,195	-0.03%
2021/08/31	6	58.00	11	58.34	58.80	-5	15,020	-0.03%
2021/08/30	8	57.75	9	58.11	58.10	-1	14,967	-0.01%
2021/08/27	17	57.62	9	58.62	56.60	8	14,812	0.05%
2021/08/26	1	56.50	3	56.37	56.50	-2	14,355	-0.01%
2021/08/25	1	55.70	0	0.00	55.30	1	14,292	0.01%
2021/08/24	0	0.00	2	55.40	55.30	-2	14,183	-0.01%
2021/08/23	4	55.15	7	55.07	55.60	-3	14,114	-0.02%
2021/08/20	2	53.90	0	0.00	53.50	2	14,033	0.01%
2021/08/19	5	54.20	0	0.00	54.00	5	13,916	0.04%
2021/08/18	3	52.03	11	53.33	55.20	-8	13,872	-0.06%
2021/08/17	6	52.58	3	52.80	51.50	3	13,745	0.02%
2021/08/16	5	53.98	1	53.60	53.90	4	13,497	0.03%
2021/08/13	17	56.88	15	57.26	56.40	2	13,206	0.02%
2021/08/12	10	56.41	18	56.84	57.30	-8	12,622	-0.06%
2021/08/11	132	55.72	123	55.15	54.00	9	11,454	0.08%	大買/大賣/
2021/08/10	0	0.00	4	52.83	54.00	-4	10,213	-0.04%
2021/08/09	9.2	55.17	5	55.28	54.20	4.2	10,159	0.04%
2021/08/06	12	57.06	5	56.64	56.20	7	10,026	0.07%
2021/08/05	5	59.16	6	58.22	59.20	-1	9,673	-0.01%
2021/08/04	5	56.44	4	56.30	56.80	1	9,365	0.01%
2021/08/03	4	55.10	11	55.33	56.20	-7	9,201	-0.08%
2021/08/02	7	53.31	0	0.00	53.00	7	8,902	0.08%
2021/07/29	1	51.80	0	0.00	51.80	1	8,735	0.01%
2021/07/28	1	48.80	2	49.88	50.80	-1	8,793	-0.01%
2021/07/27	1	51.60	0	0.00	51.50	1	8,871	0.01%
2021/07/26	0	0.00	1	53.20	52.80	-1	8,887	-0.01%
2021/07/23	1	51.80	2	51.25	50.70	-1	9,021	-0.01%
2021/07/21	2	50.45	0	0.00	51.60	2	9,119	0.02%
2021/07/20	3	50.93	2	51.30	50.50	1	9,067	0.01%
2021/07/19	13	53.87	4	53.43	53.30	9	8,878	0.10%
2021/07/16	0.2	54.60	0	0.00	55.20	0.2	9,090	0.00%
2021/07/15	0	0.00	6	53.65	54.30	-6	9,320	-0.06%
2021/07/14	1	50.50	13	51.29	52.60	-12	9,389	-0.13%
2021/07/13	13	52.78	10	52.94	51.60	3	9,269	0.03%
2021/07/12	2	51.00	2	50.90	51.00	0	9,017	0.00%
2021/07/09	5	49.55	9	49.31	49.75	-4	8,937	-0.04%
2021/07/08	2	50.30	2	50.25	50.10	0	9,061	0.00%
2021/07/07	2	50.25	7	50.10	51.20	-5	9,058	-0.06%
2021/07/06	11	49.32	4	48.93	48.80	7	8,977	0.08%
2021/07/05	12	48.33	18.4	48.76	49.25	-6.4	9,205	-0.07%
2021/07/02	1	47.50	5	47.55	47.55	-4	9,422	-0.04%
2021/07/01	0	0.00	7	48.30	48.20	-7	9,486	-0.07%
2021/06/30	0	0.00	2	47.20	47.60	-2	9,534	-0.02%
2021/06/29	1	47.35	0	0.00	47.10	1	9,631	0.01%
2021/06/28	1	47.80	0	0.00	47.80	1	9,965	0.01%
2021/06/25	5	47.71	1	48.60	47.55	4	10,123	0.04%
2021/06/23	0	0.00	1	47.75	47.80	-1	10,547	-0.01%
2021/06/22	2	46.75	0	0.00	47.10	2	10,673	0.02%
2021/06/21	3	47.47	5	47.74	47.15	-2	10,830	-0.02%
2021/06/18	5	48.91	1	49.65	48.25	4	11,158	0.04%
2021/06/17	0	0.00	1	49.50	49.65	-1	11,326	-0.01%
2021/06/16	0	0.00	6	49.13	48.65	-6	11,718	-0.05%
2021/06/15	26	48.56	22	48.65	48.50	4	12,590	0.03%
2021/06/11	1	48.25	6	48.02	48.10	-5	13,633	-0.04%
2021/06/09	10.1	48.42	1	48.65	47.85	9.1	14,069	0.06%
2021/06/08	12	47.77	12.5	48.01	49.00	-0.5	14,010	0.00%
2021/06/07	2	45.43	3	45.83	46.15	-1	13,821	-0.01%
2021/06/04	4	45.33	1	45.50	45.20	3	13,751	0.02%
2021/06/01	0.5	45.60	10	45.94	45.70	-9.5	13,645	-0.07%
2021/05/31	5	45.49	1	45.50	45.55	4	13,783	0.03%
2021/05/28	0	0.00	1	45.20	44.95	-1	13,867	-0.01%
2021/05/27	1	43.85	1	43.95	44.35	0	13,998	0.00%
2021/05/26	49	45.80	52	44.58	44.25	-3	14,215	-0.02%
2021/05/25	8	44.66	1	44.50	44.95	7	14,463	0.05%
2021/05/21	0.1	42.40	3	42.57	42.35	-2.9	14,601	-0.02%
2021/05/20	2	42.18	2	42.40	41.70	0	14,780	0.00%
2021/05/19	0	0.00	1	42.65	42.30	-1	14,983	-0.01%
2021/05/18	2	41.38	0	0.00	42.55	2	15,159	0.01%
2021/05/17	5	41.11	0	0.00	39.65	5	15,295	0.03%
2021/05/14	4	43.03	15	43.06	42.35	-11	15,213	-0.07%
2021/05/13	6	42.28	9	41.47	42.50	-3	15,101	-0.02%
2021/05/12	4	41.84	5	42.93	41.65	-1	14,970	-0.01%
2021/05/11	1	42.30	1	42.85	41.80	0	14,889	0.00%
2021/05/10	1	45.20	1	45.25	44.85	0	14,764	0.00%
2021/05/07	0	0.00	1	45.80	45.90	-1	14,805	-0.01%
2021/05/06	0	0.00	20	44.55	43.90	-20	14,811	-0.14%
2021/05/05	3	45.33	1	45.10	43.90	2	14,819	0.01%
2021/05/04	6	44.16	15	43.65	45.00	-9	14,918	-0.06%
2021/05/03	0	0.00	3	48.28	46.30	-3	14,913	-0.02%
2021/04/29	7	48.27	3	48.17	47.70	4	14,963	0.03%
2021/04/28	20	50.30	23	50.23	50.30	-3	14,973	-0.02%
2021/04/27	5	49.07	0.1	49.35	48.85	4.9	15,031	0.03%
2021/04/26	2	49.00	11	48.87	48.80	-9	15,380	-0.06%
2021/04/23	2	47.85	5	47.89	48.00	-3	15,402	-0.02%
2021/04/22	5	49.19	6	50.05	47.30	-1	15,496	-0.01%
2021/04/21	22	49.26	10	49.54	49.70	12	15,210	0.08%
2021/04/20	10.1	48.14	21	47.90	47.50	-10.9	14,944	-0.07%
2021/04/19	14	46.43	1	46.60	46.70	13	15,115	0.09%
2021/04/16	13	46.20	4.1	46.13	46.65	8.9	15,137	0.06%
2021/04/15	5.1	44.96	7	45.09	45.25	-1.9	15,095	-0.01%
2021/04/14	9	45.42	73	44.62	44.75	-64	15,118	-0.42%
2021/04/13	12	47.23	23	46.61	45.70	-11	15,079	-0.07%
2021/04/12	13	47.37	31	47.14	46.90	-18	14,988	-0.12%
2021/04/09	10	47.23	3	47.28	46.85	7	14,866	0.05%
2021/04/08	24	46.61	17	46.99	47.50	7	14,645	0.05%
2021/04/07	10	45.54	23	45.57	45.30	-13	14,326	-0.09%
2021/04/06	0	0.00	7	45.22	45.30	-7	14,332	-0.05%
2021/04/01	12	44.17	4	44.04	44.20	8	14,267	0.06%
2021/03/31	12	45.45	21	46.05	44.25	-9	14,237	-0.06%
2021/03/30	5	44.40	1	44.75	44.90	4	13,925	0.03%
2021/03/29	23	44.34	0	0.00	44.15	23	13,837	0.17%
2021/03/26	19	44.46	6	44.47	44.65	13	13,744	0.09%
2021/03/25	0	0.00	1	43.25	43.30	-1	13,609	-0.01%
2021/03/24	18	43.83	0	0.00	43.05	18	13,697	0.13%
2021/03/23	12	44.33	9	44.33	44.10	3	13,653	0.02%
2021/03/22	21	43.20	6	42.96	42.95	15	13,468	0.11%
2021/03/19	45	43.45	19	43.39	43.50	26	13,552	0.19%
2021/03/18	33	42.82	31	43.11	43.75	2	13,281	0.02%
2021/03/17	18	40.71	41	40.59	40.65	-23	12,769	-0.18%
2021/03/16	16	38.31	2	38.33	38.60	14	11,893	0.12%
2021/03/15	4	37.91	13	38.13	38.20	-9	11,979	-0.08%
2021/03/12	5	37.20	0	0.00	37.40	5	11,844	0.04%
2021/03/11	2	36.63	0	0.00	36.80	2	12,524	0.02%
2021/03/09	0	0.00	1	36.50	36.65	-1	13,568	-0.01%
2021/03/08	16	37.22	1	37.05	36.70	15	13,606	0.11%
2021/03/05	0	0.00	1	37.00	37.10	-1	13,632	-0.01%
2021/03/04	1	37.80	2	38.10	37.35	-1	13,696	-0.01%
2021/03/03	5	37.28	3	37.17	37.75	2	13,544	0.01%
2021/03/02	5	38.08	2	37.75	37.30	3	13,437	0.02%
2021/02/26	1	37.90	1	37.80	37.70	0	13,320	0.00%
2021/02/25	4	37.86	12	37.80	38.95	-8	13,274	-0.06%
2021/02/24	6	37.30	3	37.20	37.00	3	13,110	0.02%
2021/02/23	1	36.65	2.1	36.62	36.50	-1.1	12,989	-0.01%
2021/02/22	11	37.24	61	38.19	37.25	-50	12,899	-0.39%
2021/02/19	2	37.13	8	37.28	37.35	-6	12,757	-0.05%
2021/02/18	4	35.74	3	36.03	36.45	1	12,566	0.01%
2021/02/17	2	35.30	4	35.65	35.25	-2	12,409	-0.02%
2021/02/04	2	34.15	0	0.00	34.00	2	12,219	0.02%
2021/02/02	2	34.75	2	34.75	34.70	0	12,344	0.00%
2021/02/01	1	32.95	0	0.00	33.65	1	12,206	0.01%
2021/01/29	2	33.95	2	34.00	33.65	0	12,151	0.00%
2021/01/28	1	34.45	0	0.00	34.50	1	12,056	0.01%
2021/01/27	1	35.30	1	36.00	35.25	0	11,987	0.00%
2021/01/26	2	35.48	4	35.19	35.00	-2	11,917	-0.02%
2021/01/25	2	36.45	25	36.08	36.30	-23	11,730	-0.20%
2021/01/22	1	36.70	28	36.94	37.25	-27	11,588	-0.23%
2021/01/21	38	36.67	6	36.98	37.10	32	11,389	0.28%
2021/01/20	11	36.47	34	35.91	35.70	-23	11,107	-0.21%
2021/01/19	43	37.31	13	37.30	37.05	30	10,777	0.28%
2021/01/18	2	36.28	0	0.00	36.35	2	10,311	0.02%
2021/01/15	4	36.04	4	36.38	35.55	0	10,167	0.00%
2021/01/14	2	36.23	4	36.21	36.30	-2	9,987	-0.02%
2021/01/13	0	0.00	5	36.34	36.40	-5	9,871	-0.05%
2021/01/12	65	36.21	21	36.47	35.80	44	9,708	0.45%
2021/01/11	20	35.60	41	35.43	35.65	-21	9,181	-0.23%
2021/01/08	3	35.28	0	0.00	35.10	3	9,041	0.03%
2021/01/07	2	35.25	0	0.00	35.25	2	8,917	0.02%
2021/01/06	1	35.50	2	35.50	34.45	-1	8,790	-0.01%
2021/01/05	1	34.85	0	0.00	34.85	1	8,607	0.01%
2021/01/04	3	34.60	2	34.50	34.70	1	8,560	0.01%
2020/12/29	1	35.05	8.5	34.94	35.00	-7.5	8,439	-0.09%
2020/12/25	3	34.43	3	34.40	34.40	0	8,197	0.00%
2020/12/24	0	0.00	5	33.71	34.05	-5	8,103	-0.06%
2020/12/22	5	34.43	25	33.81	33.50	-20	8,055	-0.25%
2020/12/21	20	34.23	37	34.03	34.35	-17	7,954	-0.21%
2020/12/18	8	34.98	4	34.61	34.70	4	7,861	0.05%
2020/12/17	10	34.60	21.7	34.52	34.95	-11.7	7,605	-0.15%
2020/12/16	17	34.94	20	34.87	34.55	-3	7,451	-0.04%
2020/12/15	13	35.38	10	35.27	34.65	3	7,247	0.04%
2020/12/14	2	36.60	0	0.00	36.60	2	6,932	0.03%
2020/12/11	41	36.47	34	37.09	37.15	7	6,728	0.10%
2020/12/10	3	36.57	2	36.80	36.75	1	6,262	0.02%
2020/12/09	4	36.90	1	36.65	37.05	3	6,067	0.05%
2020/12/08	2	35.85	35	35.91	36.25	-33	5,772	-0.57%
2020/12/07	90	36.95	27	37.84	36.50	63	5,536	1.14%
2020/12/04	46	34.67	45	35.12	35.70	1	4,719	0.02%
2020/12/03	33	33.27	30	33.24	33.20	3	3,957	0.08%
2020/12/02	5	32.29	3	32.25	32.30	2	3,599	0.06%
2020/12/01	3	31.75	4	31.93	32.00	-1	3,505	-0.03%
2020/11/30	1	31.85	11	31.97	31.85	-10	3,431	-0.29%
2020/11/27	3	31.28	3	31.40	31.25	0	3,315	0.00%
2020/11/25	2	31.25	31	31.52	31.20	-29	3,292	-0.88%
2020/11/24	11	31.85	18	31.91	31.65	-7	3,235	-0.22%
2020/11/23	12	31.48	10	31.42	31.95	2	3,045	0.07%
2020/11/20	10	30.15	1	30.15	30.20	9	2,843	0.32%
2020/11/19	0	0.00	4	30.55	30.35	-4	2,834	-0.14%
2020/11/16	20	29.94	3	30.02	30.00	17	2,838	0.60%
2020/11/13	9	29.28	7	29.29	29.50	2	2,841	0.07%
2020/11/12	5	29.56	0	0.00	29.30	5	2,825	0.18%
2020/11/11	2	29.90	0.1	30.00	30.00	1.9	2,791	0.07%
2020/11/04	0	0.00	2	28.85	28.85	-2	2,722	-0.07%
2020/10/30	2	28.35	0	0.00	28.15	2	2,794	0.07%
2020/10/27	0	0.00	2	28.95	29.00	-2	2,804	-0.07%
2020/10/26	2	29.15	0	0.00	29.10	2	2,885	0.07%
2020/10/23	1	29.30	1	29.30	29.35	0	2,911	0.00%
2020/10/20	0	0.00	1	29.15	29.15	-1	3,036	-0.03%
2020/10/15	0	0.00	3	29.10	29.05	-3	3,078	-0.10%
2020/10/14	0	0.00	2	29.10	29.15	-2	3,108	-0.06%
2020/10/13	4	28.80	0	0.00	28.90	4	3,134	0.13%
2020/10/12	2	29.08	1	29.05	29.10	1	3,197	0.03%
2020/10/08	3	28.65	3	28.70	28.65	0	3,193	0.00%
2020/10/05	0	0.00	2	28.50	28.40	-2	3,325	-0.06%
2020/09/30	0	0.00	2	28.50	28.55	-2	3,383	-0.06%
2020/09/29	2	28.20	1	28.25	28.30	1	3,453	0.03%
2020/09/28	1	27.50	0	0.00	28.30	1	3,589	0.03%
2020/09/25	2	27.20	0	0.00	27.25	2	3,869	0.05%
2020/09/24	1	28.05	0	0.00	28.05	1	4,006	0.02%
2020/09/23	3	28.63	0	0.00	28.55	3	4,036	0.07%
2020/09/22	2	28.95	2	29.15	28.95	0	4,251	0.00%
2020/09/21	1	29.80	0	0.00	29.45	1	4,412	0.02%
2020/09/15	1	29.60	1	29.60	29.65	0	4,594	0.00%
2020/09/10	3	29.15	0	0.00	28.95	3	4,959	0.06%
2020/09/07	0	0.00	1	29.50	29.30	-1	5,260	-0.02%
2020/09/02	1	29.35	2	29.40	29.40	-1	5,595	-0.02%
2020/09/01	0	0.00	3	29.20	29.15	-3	5,690	-0.05%
2020/08/31	5	29.16	0	0.00	29.10	5	5,780	0.09%
2020/08/28	2	29.60	0	0.00	29.40	2	5,920	0.03%
2020/08/27	2	29.60	0	0.00	29.65	2	6,192	0.03%
2020/08/26	5	29.65	2	29.65	29.65	3	6,893	0.04%
2020/08/25	3	29.45	0	0.00	29.80	3	6,970	0.04%
2020/08/24	3	29.22	0	0.00	29.20	3	6,975	0.04%
2020/08/21	1	29.45	3	29.50	29.25	-2	7,034	-0.03%
2020/08/20	1	29.00	2	29.00	29.10	-1	7,055	-0.01%
2020/08/19	2	30.80	0	0.00	30.60	2	7,002	0.03%
2020/08/18	0	0.00	1	31.45	31.45	-1	6,951	-0.01%
2020/08/17	2	31.80	0	0.00	31.95	2	6,996	0.03%
2020/08/14	0	0.00	1	31.90	31.90	-1	7,147	-0.01%
2020/08/13	2	32.45	0	0.00	31.85	2	7,177	0.03%
2020/08/12	0	0.00	2	32.28	32.15	-2	7,191	-0.03%
2020/08/11	1	31.90	0	0.00	31.75	1	7,203	0.01%
2020/08/07	1	31.85	35	31.98	31.90	-34	7,338	-0.46%
2020/08/06	39	32.60	3	32.20	32.20	36	7,384	0.49%
2020/08/04	0	0.00	0.4	32.05	32.05	-0.4	7,553	-0.01%
2020/08/03	0	0.00	1	31.95	31.95	-1	7,742	-0.01%
2020/07/31	0	0.00	6	32.20	31.90	-6	8,030	-0.07%
2020/07/29	1	31.10	1	31.10	31.15	0	8,296	0.00%
2020/07/28	2	30.65	2	30.43	30.35	0	8,465	0.00%
2020/07/27	0	0.00	3	31.28	31.20	-3	8,491	-0.04%
2020/07/23	2	32.60	0	0.00	32.35	2	8,495	0.02%
2020/07/21	0	0.00	1	31.95	32.00	-1	8,655	-0.01%
2020/07/14	0	0.00	2	32.30	32.25	-2	8,813	-0.02%
2020/07/10	10	32.05	1	32.10	32.00	9	8,986	0.10%
2020/07/09	0	0.00	4	33.26	32.90	-4	8,967	-0.04%
2020/07/08	10	33.25	0	0.00	33.30	10	8,993	0.11%
2020/07/07	2	33.68	1	33.90	33.65	1	9,043	0.01%
2020/07/06	3	34.22	4	34.59	34.00	-1	9,022	-0.01%
2020/07/03	3	33.43	18	33.19	33.40	-15	8,798	-0.17%
2020/07/02	2	31.80	0	0.00	32.40	2	8,730	0.02%
2020/07/01	1	31.90	0	0.00	31.60	1	8,715	0.01%
2020/06/30	0	0.00	4	33.75	33.80	-4	8,505	-0.05%
2020/06/29	1	33.45	0	0.00	33.50	1	8,367	0.01%
2020/06/24	7	33.54	0	0.00	33.55	7	8,360	0.08%
2020/06/22	0	0.00	3	34.45	34.20	-3	8,367	-0.04%
2020/06/19	1	34.30	0	0.00	34.80	1	8,473	0.01%
2020/06/18	20	34.30	22	34.36	34.50	-2	8,355	-0.02%
2020/06/17	1	33.90	1	33.80	33.75	0	8,233	0.00%
2020/06/16	1	33.10	3	33.43	33.60	-2	8,204	-0.02%
2020/06/15	0.3	32.55	3	33.05	32.55	-2.7	8,277	-0.03%
2020/06/12	2	33.00	2	33.20	33.25	0	8,262	0.00%
2020/06/11	3	33.35	1	34.00	33.45	2	8,238	0.02%
2020/06/10	1	33.20	3	33.47	33.35	-2	8,093	-0.02%
2020/06/09	1	33.20	5	33.31	33.10	-4	8,205	-0.05%
2020/06/08	5	33.62	103	33.50	33.65	-98	8,314	-1.18%	大賣/
2020/06/04	3	33.02	0	0.00	32.90	3	8,829	0.03%
2020/06/03	2	33.35	23	33.29	33.25	-21	8,871	-0.24%
2020/06/02	152	34.07	55	34.10	34.05	97	8,641	1.12%	大買/
2020/06/01	26	31.97	0	0.00	32.15	26	8,011	0.32%
2020/05/28	1	31.05	13	31.00	30.90	-12	7,960	-0.15%
2020/05/26	10	31.63	0	0.00	31.35	10	7,928	0.13%
2020/05/25	1	31.35	0	0.00	31.50	1	7,894	0.01%
2020/05/22	1	31.50	0	0.00	31.40	1	7,883	0.01%
2020/05/21	9	31.96	14	31.93	32.05	-5	7,858	-0.06%
2020/05/20	1	30.90	0	0.00	31.10	1	7,707	0.01%
2020/05/15	1.2	30.89	0	0.00	30.80	1.2	7,614	0.02%
2020/05/13	0	0.00	3	32.35	32.40	-3	7,448	-0.04%
2020/05/11	1	32.70	0	0.00	32.55	1	7,377	0.01%
2020/05/08	2	32.15	1	32.20	32.20	1	7,245	0.01%
2020/05/07	0	0.00	2.3	31.92	31.60	-2.3	7,055	-0.03%
2020/05/06	12	31.67	1	31.75	31.75	11	6,778	0.16%
2020/05/05	16	31.77	1	31.85	32.00	15	6,687	0.22%
2020/05/04	0	0.00	7	30.80	31.50	-7	6,462	-0.11%
2020/04/30	0	0.00	1	30.70	30.70	-1	6,301	-0.02%
2020/04/29	0	0.00	0.2	30.10	30.15	-0.2	6,271	0.00%
2020/04/27	2	30.38	2	30.50	30.35	0	6,328	0.00%
2020/04/24	30	29.30	34	29.45	29.30	-4	6,208	-0.06%
2020/04/23	1	28.75	1	29.15	28.55	0	6,138	0.00%
2020/04/22	1	28.00	1	28.70	28.80	0	6,075	0.00%
2020/04/21	1	28.60	0	0.00	28.60	1	6,050	0.02%
2020/04/20	0	0.00	1	29.65	29.30	-1	5,994	-0.02%
2020/04/17	2	29.47	0	0.00	29.00	2	5,936	0.03%
2020/04/16	6	29.24	5	29.60	29.25	1	5,879	0.02%
2020/04/15	20	29.30	52	29.38	29.60	-32	5,868	-0.55%
2020/04/10	5	28.50	3	28.55	28.45	2	5,665	0.04%
2020/04/09	1	29.10	2	29.05	29.25	-1	5,567	-0.02%
2020/04/07	37	27.24	25	27.35	27.55	12	5,460	0.22%
2020/03/31	11	26.95	0	0.00	26.60	11	5,317	0.21%
2020/03/30	6	26.52	0	0.00	26.60	6	5,286	0.11%
2020/03/27	1	26.90	2	26.30	26.15	-1	5,279	-0.02%
2020/03/26	2	26.65	0	0.00	26.60	2	5,191	0.04%
2020/03/25	1	27.05	3	26.93	26.55	-2	5,159	-0.04%
2020/03/24	0	0.00	1	26.15	25.80	-1	5,009	-0.02%
2020/03/23	10	25.25	0	0.00	25.20	10	4,975	0.20%
2020/03/20	0	0.00	2	25.50	25.95	-2	5,061	-0.04%
2020/03/19	5	24.70	3	23.42	24.30	2	4,986	0.04%
2020/03/13	5	26.05	0	0.00	26.95	5	4,851	0.10%
2020/03/12	2	28.25	0	0.00	28.10	2	4,697	0.04%
2020/03/11	5	30.34	0	0.00	29.80	5	4,571	0.11%
2020/03/10	56	30.78	57	30.81	32.50	-1	4,266	-0.02%
2020/03/09	1	31.20	7	30.89	30.70	-6	4,076	-0.15%
2020/03/06	1	30.55	1	30.55	30.55	0	3,927	0.00%
2020/03/02	2	28.75	2	29.25	29.15	0	4,070	0.00%
2020/02/26	7	30.49	1	30.80	30.45	6	4,107	0.15%
2020/02/24	1	31.00	8	30.89	31.00	-7	4,323	-0.16%
2020/02/21	4	30.80	0	0.00	30.85	4	4,351	0.09%
2020/02/19	0.3	31.10	0	0.00	31.10	0.3	4,564	0.01%
2020/02/18	0	0.00	4	31.25	31.25	-4	4,850	-0.08%
2020/02/14	0	0.00	1	31.10	31.05	-1	5,331	-0.02%
2020/02/10	0	0.00	1	29.50	30.00	-1	7,657	-0.01%
2020/02/07	1	30.55	0	0.00	30.00	1	7,673	0.01%
2020/02/05	0	0.00	63	29.59	29.70	-63	7,674	-0.82%
2020/02/04	1	29.25	1	29.50	29.55	0	7,664	0.00%
2020/02/03	0	0.00	1	28.20	28.90	-1	7,674	-0.01%
2020/01/31	8	30.38	0	0.00	30.00	8	7,640	0.10%
2020/01/30	2	30.55	1	30.90	29.95	1	7,627	0.01%
2020/01/20	3	33.47	0	0.00	33.25	3	7,551	0.04%
2020/01/15	1	33.85	0	0.00	33.90	1	7,683	0.01%
2020/01/13	0	0.00	2	34.18	34.15	-2	7,759	-0.03%
2020/01/10	1	33.60	1	34.00	34.00	0	7,806	0.00%
2020/01/09	10	34.03	8	34.08	34.25	2	7,821	0.03%
2020/01/08	0	0.00	1	32.50	32.60	-1	7,834	-0.01%
2020/01/07	1	32.85	2	33.23	32.70	-1	7,993	-0.01%
2020/01/06	3	33.53	0	0.00	33.40	3	8,007	0.04%
2020/01/03	27	34.59	1	34.35	34.20	26	8,018	0.32%
2020/01/02	2	34.53	0	0.00	34.55	2	8,026	0.02%
2019/12/31	3	34.52	1	34.30	34.25	2	8,043	0.02%
2019/12/27	0	0.00	5	34.85	35.30	-5	7,972	-0.06%
2019/12/26	10	34.30	0	0.00	34.40	10	7,974	0.13%
2019/12/25	1	34.65	0	0.00	34.75	1	8,056	0.01%
2019/12/23	1	35.45	0	0.00	35.20	1	8,229	0.01%
2019/12/20	0	0.00	5	35.60	35.20	-5	8,280	-0.06%
2019/12/19	0	0.00	1	35.55	35.55	-1	8,291	-0.01%
2019/12/17	1	36.00	5	36.13	36.25	-4	8,288	-0.05%
2019/12/16	0	0.00	1	35.30	35.55	-1	8,217	-0.01%
2019/12/13	8	35.98	4	35.30	35.30	4	8,241	0.05%
2019/12/12	4	35.60	0	0.00	35.85	4	8,124	0.05%
2019/12/11	10	35.90	14	35.56	35.45	-4	8,152	-0.05%
2019/12/10	0	0.00	15	35.18	35.15	-15	8,208	-0.18%
2019/12/09	1	35.30	0	0.00	35.15	1	8,308	0.01%
2019/12/05	28	35.11	12.1	35.10	35.20	15.9	8,441	0.19%
2019/12/04	39	34.96	20	34.96	35.05	19	8,507	0.22%
2019/12/03	0	0.00	0.3	34.10	34.20	-0.3	8,557	0.00%
2019/12/02	2	33.80	2	33.40	34.00	0	8,711	0.00%
2019/11/29	3	34.55	35	34.88	34.25	-32	8,695	-0.37%
2019/11/28	62	35.90	43	35.47	35.20	19	8,632	0.22%
2019/11/27	8	35.80	0	0.00	35.45	8	8,629	0.09%
2019/11/25	2	35.80	12	35.56	35.65	-10	8,679	-0.12%
2019/11/21	16	36.21	1	36.00	36.00	15	8,769	0.17%
2019/11/19	1	36.95	0	0.00	37.10	1	8,699	0.01%
2019/11/18	1	37.05	2	36.70	36.75	-1	8,677	-0.01%
2019/11/15	3	37.50	5	36.88	36.25	-2	8,639	-0.02%
2019/11/14	8	36.52	1	37.70	36.70	7	8,431	0.08%
2019/11/13	5	37.95	7	37.99	37.80	-2	8,297	-0.02%
2019/11/12	9.3	37.88	14	37.82	38.00	-4.7	8,142	-0.06%
2019/11/11	6	35.89	48	35.36	35.95	-42	7,823	-0.54%
2019/11/08	41	35.07	38	35.66	35.80	3	7,792	0.04%
2019/11/07	6	32.88	20	32.61	33.40	-14	7,242	-0.19%
2019/11/06	4	30.65	0	0.00	30.40	4	6,951	0.06%
2019/11/05	11	30.64	0	0.00	30.50	11	7,313	0.15%
2019/10/31	0	0.00	1	30.20	30.20	-1	7,695	-0.01%
2019/10/29	1	30.40	0	0.00	30.30	1	7,851	0.01%
2019/10/28	1	30.80	0	0.00	30.70	1	7,960	0.01%
2019/10/23	0	0.00	12	31.05	31.45	-12	8,127	-0.15%
2019/10/22	2	30.78	1	30.75	30.75	1	8,168	0.01%
2019/10/21	10	31.25	0	0.00	31.00	10	8,206	0.12%
2019/10/18	0	0.00	3	31.10	31.75	-3	8,207	-0.04%
2019/10/16	1	30.75	0	0.00	30.80	1	8,214	0.01%
2019/10/15	0	0.00	1	30.90	30.65	-1	8,252	-0.01%
2019/10/14	0	0.00	3	32.45	31.90	-3	8,173	-0.04%
2019/10/01	2	32.43	15	32.50	32.95	-13	8,163	-0.16%
2019/09/27	11	32.77	2	31.55	31.55	9	8,072	0.11%
2019/09/26	0	0.00	5	33.50	33.45	-5	7,933	-0.06%
2019/09/25	0	0.00	10	33.05	33.20	-10	7,902	-0.13%
2019/09/20	0	0.00	130	33.11	33.40	-130	7,900	-1.65%	大賣/鉅額交易
2019/09/19	0	0.00	25	33.00	33.10	-25	7,870	-0.32%
2019/09/18	1	33.50	8	33.35	33.30	-7	7,826	-0.09%
2019/09/17	0	0.00	3	33.20	32.80	-3	7,767	-0.04%
2019/09/16	0	0.00	2	33.40	33.40	-2	7,735	-0.03%
2019/09/12	1	33.85	2	33.95	34.00	-1	7,669	-0.01%
2019/09/11	10	33.05	1	33.25	33.45	9	7,566	0.12%
2019/09/09	15	33.25	1	32.65	32.65	14	7,367	0.19%
2019/09/06	6	32.80	6	32.70	32.90	0	7,200	0.00%
2019/09/05	0	0.00	4	32.20	32.50	-4	7,044	-0.06%
2019/09/04	12	31.98	18	32.05	32.15	-6	6,853	-0.09%
2019/09/03	5	31.33	0	0.00	31.20	5	6,666	0.08%
2019/09/02	160	31.11	15.8	31.17	31.20	144.2	6,637	2.17%	大買/鉅額交易
2019/08/30	10	31.05	1	30.85	30.80	9	6,613	0.14%
2019/08/29	3	30.47	11	30.60	30.70	-8	6,570	-0.12%
2019/08/28	1.2	30.18	8	30.48	30.10	-6.8	6,521	-0.11%
2019/08/27	6	30.62	7	30.63	30.70	-1	6,492	-0.02%
2019/08/26	1	30.20	0	0.00	30.25	1	6,376	0.02%
2019/08/23	1	30.25	0	0.00	30.00	1	6,289	0.02%
2019/08/21	4	30.55	1	30.95	30.55	3	6,268	0.05%
2019/08/20	1	30.75	2.5	30.54	30.60	-1.5	6,373	-0.02%
2019/08/19	10	30.30	12	30.10	30.15	-2	6,273	-0.03%
2019/08/16	1	29.75	5	29.86	29.60	-4	6,315	-0.06%
2019/08/15	3	29.55	0	0.00	29.40	3	6,208	0.05%
2019/08/14	15.2	29.96	12	29.46	29.10	3.2	6,132	0.05%
2019/08/13	7	29.91	2.2	30.27	29.60	4.8	6,004	0.08%
2019/08/12	17	30.90	40	31.03	31.50	-23	5,745	-0.40%
2019/08/08	36	28.75	4	28.45	28.95	32	5,320	0.60%
2019/08/07	11	28.40	10	28.26	27.70	1	5,099	0.02%
2019/08/06	1.3	28.05	5	28.16	28.25	-3.7	4,788	-0.08%
2019/08/05	5	28.45	1	28.55	28.45	4	4,690	0.09%
2019/08/02	3	27.83	2	27.90	27.80	1	4,576	0.02%
2019/08/01	0	0.00	5	28.70	28.80	-5	4,498	-0.11%
2019/07/31	1	29.20	10	28.89	28.65	-9	4,485	-0.20%
2019/07/30	4	28.69	6.4	28.64	28.20	-2.4	4,404	-0.05%
2019/07/29	9	28.54	1	28.75	28.65	8	4,356	0.18%
2019/07/26	2	28.15	2.8	28.19	28.20	-0.8	4,290	-0.02%
2019/07/25	0.1	27.90	15	27.90	28.05	-14.9	4,201	-0.36%
2019/07/24	3	27.55	16	27.50	27.55	-13	4,103	-0.32%
2019/07/23	0	0.00	1	26.90	26.95	-1	4,053	-0.02%
2019/07/22	4	26.39	3	26.48	26.65	1	3,997	0.03%
2019/07/19	1	26.05	0	0.00	26.05	1	3,961	0.03%
2019/07/17	2	26.05	0	0.00	25.90	2	3,955	0.05%
2019/07/16	1	25.45	3	25.47	25.70	-2	3,920	-0.05%
2019/07/15	1	25.00	2	25.30	25.25	-1	3,895	-0.03%
2019/07/12	2	25.48	1	25.30	25.30	1	3,958	0.03%
2019/07/11	0	0.00	6	25.34	25.55	-6	3,970	-0.15%
2019/07/10	1	24.90	0	0.00	25.00	1	3,965	0.03%
2019/07/09	0	0.00	0.2	24.80	24.85	-0.2	4,023	-0.01%
2019/07/04	0	0.00	2	24.60	24.55	-2	4,529	-0.04%
2019/07/02	0	0.00	2	24.68	24.70	-2	5,103	-0.04%
2019/07/01	2	24.40	4	24.35	24.50	-2	5,257	-0.04%
2019/06/28	5	23.94	1	23.95	23.85	4	5,282	0.08%
2019/06/27	1	24.15	2	24.15	24.30	-1	5,388	-0.02%
2019/06/26	10	23.90	0	0.00	23.90	10	5,414	0.18%
2019/06/25	2	23.95	6	23.93	23.85	-4	5,463	-0.07%
2019/06/19	0	0.00	11	23.75	23.95	-11	6,047	-0.18%
2019/06/18	1	23.40	1	23.55	23.40	0	6,351	0.00%
2019/06/17	6	23.50	0	0.00	23.45	6	6,867	0.09%
2019/06/14	2	23.55	1	23.70	23.55	1	7,132	0.01%
2019/06/13	0	0.00	0.8	23.60	23.55	-0.8	7,190	-0.01%
2019/06/11	4	23.73	3	23.83	23.70	1	7,374	0.01%
2019/06/10	4	23.58	2	23.85	23.65	2	7,424	0.03%
2019/06/06	3	23.80	0	0.00	23.35	3	7,564	0.04%
2019/06/05	0	0.00	6	24.48	24.35	-6	7,642	-0.08%
2019/06/04	26	23.70	31	23.67	23.80	-5	8,110	-0.06%
2019/06/03	22	23.02	24	23.25	23.50	-2	8,206	-0.02%
2019/05/31	0	0.00	14	23.11	23.30	-14	8,267	-0.17%
2019/05/30	0	0.00	2	22.75	22.65	-2	8,407	-0.02%
2019/05/28	0	0.00	1	22.25	22.80	-1	8,484	-0.01%
2019/05/27	5.6	22.55	0	0.00	22.35	5.6	8,381	0.07%
2019/05/24	4	23.65	2	23.75	23.50	2	8,241	0.02%
2019/05/23	15	23.75	2	23.40	23.40	13	8,245	0.16%
2019/05/22	6	24.30	9	24.54	24.55	-3	8,131	-0.04%
2019/05/21	8	24.18	20	24.21	24.15	-12	8,123	-0.15%
2019/05/20	2	24.35	23	24.20	24.20	-21	8,099	-0.26%
2019/05/17	4	25.33	2	25.48	24.90	2	8,034	0.02%
2019/05/16	5	26.00	4	26.28	26.10	1	7,976	0.01%
2019/05/15	3	26.20	2	26.40	26.40	1	7,973	0.01%
2019/05/14	0	0.00	4	24.73	26.00	-4	8,024	-0.05%
2019/05/10	1	25.95	2	25.88	25.95	-1	7,966	-0.01%
2019/05/09	2	26.35	3	26.25	25.95	-1	7,945	-0.01%
2019/05/08	15	26.49	23	26.62	26.45	-8	7,903	-0.10%
2019/05/07	14.8	26.66	27	26.88	26.95	-12.2	7,867	-0.16%
2019/05/06	8	26.60	0	0.00	26.20	8	7,826	0.10%
2019/05/03	0	0.00	3.1	27.32	27.35	-3.1	7,787	-0.04%
2019/05/02	1	26.70	0	0.00	27.10	1	7,744	0.01%
2019/04/30	4	26.38	25	26.48	26.90	-21	7,734	-0.27%
2019/04/29	4	26.61	4	26.51	26.70	0	7,722	0.00%
2019/04/26	14	26.89	16	27.04	27.00	-2	7,663	-0.03%
2019/04/25	2	27.15	8	27.28	27.15	-6	7,644	-0.08%
2019/04/24	14	27.12	0.9	26.85	26.85	13.2	7,630	0.17%
2019/04/23	16	27.03	10	27.23	27.35	6	7,597	0.08%
2019/04/22	12	27.34	14	27.69	27.10	-2	7,548	-0.03%
2019/04/19	12	27.02	18	27.38	27.55	-6	7,499	-0.08%
2019/04/18	14	27.29	7	27.65	26.70	7	7,487	0.09%
2019/04/17	11	27.30	11	27.43	27.40	0	7,426	0.00%
2019/04/16	4	27.49	2	27.85	27.60	2	7,380	0.03%
2019/04/15	9	27.60	17	27.43	27.75	-8	7,365	-0.11%
2019/04/12	25	27.73	63	27.46	27.45	-38	7,359	-0.52%
2019/04/11	37	28.86	15	28.83	28.30	22	7,239	0.30%
2019/04/10	7	29.10	16.6	29.02	29.20	-9.6	7,017	-0.14%
2019/04/09	11	28.61	29	28.81	29.05	-18	6,887	-0.26%
2019/04/08	19	27.60	19	28.38	27.90	0	6,616	0.00%
2019/04/03	1	27.10	16	27.46	27.20	-15	6,382	-0.24%
2019/04/02	1	26.70	0	0.00	26.70	1	6,251	0.02%
2019/04/01	2	26.68	12	26.68	26.90	-10	6,185	-0.16%
2019/03/29	0	26.15	0	0.00	26.20	0	6,052	0.00%
2019/03/28	4	26.25	0	0.00	26.10	4	6,048	0.07%
2019/03/26	34	27.34	2	27.30	26.60	32	6,024	0.53%
2019/03/25	9.2	26.93	4	26.93	26.95	5.2	5,894	0.09%
2019/03/22	4	26.93	2	26.95	26.95	2	5,890	0.03%
2019/03/21	0	0.00	9	27.01	26.95	-9	5,757	-0.16%
2019/03/20	26.2	26.08	25	26.34	26.45	1.2	5,487	0.02%
2019/03/19	0	0.00	8	25.08	25.20	-8	5,169	-0.15%
2019/03/15	2	24.40	2	24.40	24.30	0	4,960	0.00%
2019/03/14	6	23.95	1	24.00	23.90	5	4,976	0.10%
2019/03/13	2	24.33	2	24.28	24.10	0	4,987	0.00%
2019/03/12	3	24.30	4	24.73	24.20	-1	5,001	-0.02%
2019/03/11	6	24.50	3.7	24.49	24.55	2.3	4,931	0.05%
2019/03/08	18	24.92	3	24.35	24.60	15	5,016	0.30%
2019/03/07	2	26.70	13	26.35	26.70	-11	4,585	-0.24%
2019/03/06	12	26.03	11	26.28	25.90	1	4,513	0.02%
2019/03/05	12	26.18	2	26.45	25.95	10	4,473	0.22%
2019/03/04	8	25.81	24	25.98	26.15	-16	4,406	-0.36%
2019/02/27	2	25.15	4	25.50	25.55	-2	4,320	-0.05%
2019/02/26	11	25.60	10	25.85	25.50	1	4,380	0.02%
2019/02/25	1	25.25	1	25.70	25.65	0	4,400	0.00%
2019/02/22	4	25.15	4	25.40	25.20	0	4,471	0.00%
2019/02/21	3	25.20	2	25.25	25.05	1	4,667	0.02%
2019/02/20	7	25.40	0	0.00	25.40	7	4,740	0.15%
2019/02/19	13	25.47	12	25.67	25.65	1	4,860	0.02%
2019/02/18	0	0.00	2	25.70	25.75	-2	4,899	-0.04%
2019/02/15	3	25.33	2	25.30	25.40	1	4,952	0.02%
2019/02/14	10	25.45	8	25.70	25.50	2	5,080	0.04%
2019/02/13	7.5	25.73	10	25.82	25.70	-2.5	5,207	-0.05%
2019/02/12	0	0.00	16	25.33	25.35	-16	5,280	-0.30%
2019/02/11	5	24.70	8	24.94	25.05	-3	5,421	-0.06%
2019/01/30	4	24.68	0	0.00	24.65	4	5,464	0.07%
2019/01/29	10	25.11	1	25.45	25.20	9	5,601	0.16%
2019/01/28	6	25.35	4	25.55	25.50	2	5,683	0.04%
2019/01/25	10	25.24	10	25.59	25.50	0	5,897	0.00%
2019/01/24	6	25.18	9	25.32	25.10	-3	6,015	-0.05%
2019/01/23	0	0.00	2	24.95	24.95	-2	6,037	-0.03%
2019/01/21	2	24.70	0	0.00	24.65	2	6,294	0.03%
2019/01/18	0	0.00	2	25.05	24.90	-2	6,485	-0.03%
2019/01/17	4	24.85	2	25.15	24.75	2	6,663	0.03%
2019/01/16	7	24.99	13	24.92	24.80	-6	6,763	-0.09%
2019/01/15	0	0.00	0.2	24.55	24.55	-0.2	6,861	0.00%
2019/01/14	8	24.16	7	24.38	24.30	1	6,976	0.01%
2019/01/11	1	24.40	2	24.45	24.40	-1	7,153	-0.01%
2019/01/10	10	24.54	1	24.60	24.05	9	7,215	0.12%
2019/01/09	4	24.78	9	24.96	25.05	-5	7,208	-0.07%
2019/01/08	0	0.00	1	24.70	24.85	-1	7,352	-0.01%
2019/01/07	7	24.77	0	0.00	24.60	7	7,500	0.09%
2019/01/04	4	24.73	4	24.65	25.20	0	7,669	0.00%
2019/01/03	2	26.05	2	25.95	25.85	0	7,769	0.00%
2019/01/02	2	25.95	4	26.20	26.30	-2	7,808	-0.03%
2018/12/28	2	25.83	0	0.00	26.10	2	7,853	0.03%
2018/12/27	2	25.38	1	25.60	25.50	1	7,899	0.01%
2018/12/26	1	25.10	1	25.10	25.10	0	8,017	0.00%
2018/12/25	1	25.50	0	0.00	25.55	1	8,178	0.01%
2018/12/24	0	0.00	1	26.20	25.95	-1	8,384	-0.01%
2018/12/22	1	25.65	0	0.00	25.70	1	8,510	0.01%
2018/12/21	4	25.76	3	25.73	26.25	1	8,660	0.01%
2018/12/20	4	26.03	1	25.50	25.70	3	8,950	0.03%
2018/12/19	3	26.27	1	26.50	26.30	2	9,065	0.02%
2018/12/18	7	26.09	6	26.46	26.10	1	9,068	0.01%
2018/12/17	8	26.55	11	26.84	26.30	-3	9,002	-0.03%
2018/12/14	26	27.19	12	27.00	27.05	14	8,877	0.16%
2018/12/13	2	27.75	2	27.95	27.80	0	8,790	0.00%
2018/12/12	12	28.30	9	28.43	28.30	3	8,790	0.03%
2018/12/11	1	27.20	8	27.64	27.75	-7	8,667	-0.08%
2018/12/10	1	27.00	0	0.00	27.50	1	8,747	0.01%
2018/12/07	20	27.50	14	27.99	27.30	6	8,732	0.07%
2018/12/06	15	27.35	5	27.20	27.60	10	8,638	0.12%
2018/12/05	13.4	27.58	14	27.71	27.45	-0.6	8,530	-0.01%
2018/12/04	4	28.00	4	28.30	28.20	0	8,440	0.00%
2018/12/03	22	28.34	18	28.39	28.05	4	8,336	0.05%
2018/11/30	2	27.10	2	27.33	27.30	0	8,115	0.00%
2018/11/29	6	27.20	0	0.00	26.70	6	8,013	0.07%
2018/11/28	2	26.75	1	26.70	26.65	1	7,944	0.01%
2018/11/27	2	25.90	7	26.46	26.85	-5	7,892	-0.06%
2018/11/26	21	25.72	22	25.90	25.80	-1	7,782	-0.01%
2018/11/23	1	25.80	5	25.61	25.70	-4	7,765	-0.05%
2018/11/22	7	26.54	2	26.95	26.20	5	7,691	0.07%
2018/11/21	3.8	26.60	6	26.83	27.00	-2.2	7,645	-0.03%
2018/11/20	9	26.73	8	27.03	26.55	1	7,541	0.01%
2018/11/19	8	26.53	9	26.66	26.75	-1	7,343	-0.01%
2018/11/16	7	25.87	34	26.76	26.20	-27	7,267	-0.37%
2018/11/15	30	26.75	32	26.77	26.90	-2	7,149	-0.03%
2018/11/14	1	27.05	0	0.00	26.70	1	7,168	0.01%
2018/11/13	25	26.31	12	26.89	27.20	13	7,135	0.18%
2018/11/12	17	26.86	11	26.55	26.80	6	7,010	0.09%
2018/11/09	5	25.96	6	26.12	26.15	-1	6,859	-0.01%
2018/11/08	5	25.80	6	26.10	25.80	-1	6,755	-0.01%
2018/11/07	1.2	25.03	0	0.00	25.40	1.2	6,632	0.02%
2018/11/06	2	25.60	4	25.51	25.25	-2	6,595	-0.03%
2018/11/05	0.5	24.95	0	0.00	25.10	0.5	6,425	0.01%
2018/11/02	3	24.40	0	0.00	24.60	3	6,305	0.05%
2018/11/01	1	23.45	3	22.83	23.45	-2	6,071	-0.03%
2018/10/30	2	22.00	5	21.90	20.20	-3	5,841	-0.05%
2018/10/29	5	23.38	9	22.64	22.35	-4	5,637	-0.07%
2018/10/26	5	23.06	0	0.00	23.35	5	5,586	0.09%
2018/10/17	1	23.50	11	23.45	23.50	-10	5,384	-0.19%
2018/10/16	2	23.55	1	23.40	22.85	1	5,212	0.02%
2018/10/15	3	23.73	5	23.85	23.60	-2	5,116	-0.04%
2018/10/12	0	0.00	205	23.20	23.50	-205	5,047	-4.06%	大賣/鉅額交易
2018/10/11	5	22.04	1	22.15	22.50	4	4,911	0.08%
2018/10/09	2	23.60	7	23.59	23.60	-5	4,725	-0.11%
2018/10/08	1	22.90	0	0.00	23.25	1	4,622	0.02%
2018/10/05	18	23.14	36	23.36	22.60	-18	4,572	-0.39%
2018/10/04	30	23.99	23	24.00	24.10	7	4,445	0.16%
2018/10/03	15	24.13	7	24.12	24.25	8	4,271	0.19%
2018/10/02	11	23.74	29	23.77	23.65	-18	4,050	-0.44%
2018/10/01	7	23.71	4	23.88	23.80	3	3,895	0.08%
2018/09/28	1	23.50	2	23.65	23.65	-1	3,853	-0.03%
2018/09/27	53	23.42	1	23.35	23.50	52	3,837	1.35%
2018/09/26	75	23.61	19	24.16	23.45	56	3,783	1.48%
2018/09/25	12	23.46	3	23.77	23.90	9	3,659	0.25%
2018/09/21	5	23.01	133	23.22	23.40	-128	3,469	-3.69%	大賣/鉅額交易
2018/09/20	3	22.97	6	23.08	22.85	-3	3,252	-0.09%
2018/09/19	9	22.86	10	22.84	22.85	-1	3,122	-0.03%
2018/09/18	16	22.44	19	22.58	22.60	-3	3,030	-0.10%
2018/09/17	21	20.99	35	21.14	21.90	-14	2,783	-0.50%
2018/09/14	2	20.48	0	0.00	20.35	2	2,841	0.07%
2018/09/10	51	20.50	0	0.00	20.15	51	3,271	1.56%
2018/09/07	9	21.06	0	0.00	20.85	9	3,315	0.27%
2018/09/06	8	21.64	12	21.68	21.60	-4	3,284	-0.12%
2018/09/05	0	0.00	2	21.25	21.15	-2	3,148	-0.06%
2018/09/04	2	21.00	0	0.00	21.05	2	3,237	0.06%
2018/09/03	6	21.05	0	0.00	20.90	6	3,288	0.18%
2018/08/31	2	21.05	0	0.00	21.05	2	3,319	0.06%
2018/08/27	0	0.00	2	21.25	21.15	-2	3,661	-0.05%
2018/08/24	4	21.05	0	0.00	21.15	4	3,678	0.11%
2018/08/23	2	21.05	2	21.25	21.15	0	3,747	0.00%
2018/08/22	0	0.00	2	21.25	21.20	-2	3,816	-0.05%
2018/08/14	1	21.90	0	0.00	21.85	1	4,217	0.02%
2018/08/13	2	21.70	0	0.00	21.75	2	4,299	0.05%
2018/08/10	4	22.68	2	22.90	22.60	2	4,250	0.05%
2018/08/06	0	0.00	4	23.00	23.00	-4	4,307	-0.09%
2018/08/03	0	0.00	4	22.70	22.70	-4	4,332	-0.09%
2018/08/02	2	22.30	0	0.00	22.15	2	4,343	0.05%
2018/08/01	2	22.35	2	22.55	22.35	0	4,552	0.00%
2018/07/24	0	0.00	2	22.30	22.30	-2	4,953	-0.04%
2018/07/23	4	22.25	3	22.20	22.10	1	4,981	0.02%
2018/07/20	4	22.78	0	0.00	22.45	4	5,025	0.08%
2018/07/19	10	22.71	16	22.86	22.75	-6	5,139	-0.12%
2018/07/18	7	22.54	4	22.68	22.40	3	5,194	0.06%
2018/07/17	6	22.42	8	22.63	22.40	-2	5,236	-0.04%
2018/07/13	9	22.31	1	22.60	22.35	8	5,420	0.15%
2018/07/12	8	22.35	14	22.54	22.35	-6	5,446	-0.11%
2018/07/04	7	22.28	2	22.85	22.15	5	5,542	0.09%
2018/07/03	2	22.83	0	0.00	22.55	2	5,535	0.04%
2018/07/02	20	23.25	0	0.00	23.10	20	5,542	0.36%
2018/06/29	2	23.50	2	23.70	23.05	0	5,572	0.00%
2018/06/28	0	0.00	3	23.15	23.05	-3	5,562	-0.05%
2018/06/27	19	23.44	6	23.95	23.30	13	5,630	0.23%
2018/06/26	6	23.65	3	23.70	23.55	3	5,699	0.05%
2018/06/25	38	24.15	96	24.09	23.55	-58	5,702	-1.02%
2018/06/22	5	23.14	32	23.98	24.80	-27	5,558	-0.49%
2018/06/21	1	22.25	0	0.00	23.00	1	5,293	0.02%
2018/06/20	21	22.23	7	22.31	22.15	14	5,330	0.26%
2018/06/19	23	22.60	6	22.61	22.85	17	5,356	0.32%
2018/06/15	62	23.20	58	23.17	23.20	4	5,359	0.07%
2018/06/14	2	22.85	3	22.70	22.60	-1	5,320	-0.02%
2018/06/12	8	23.11	7	23.33	23.00	1	5,734	0.02%
2018/06/11	3	22.95	3	23.10	22.95	0	5,675	0.00%
2018/06/08	50	22.84	0	0.00	22.85	50	5,676	0.88%
2018/06/07	4	22.88	2	23.10	22.75	2	5,763	0.03%
2018/06/06	35	22.46	4	22.58	22.65	31	5,743	0.54%
2018/06/05	2	22.30	2	22.50	22.20	0	5,765	0.00%
2018/06/04	2	21.95	2	22.10	21.95	0	5,680	0.00%
2018/06/01	2	21.85	0	0.00	21.80	2	5,661	0.04%
2018/05/31	4	21.98	6	22.12	22.00	-2	5,661	-0.04%
2018/05/30	14	21.94	15	22.07	22.00	-1	5,602	-0.02%
2018/05/29	8	22.15	30	22.16	22.20	-22	5,563	-0.40%
2018/05/28	4	21.65	2	21.85	21.75	2	5,515	0.04%
2018/05/25	11	21.72	24	21.86	21.70	-13	5,514	-0.24%
2018/05/24	1	21.80	18	21.76	21.70	-17	5,436	-0.31%
2018/05/23	12	21.40	0	0.00	21.35	12	5,424	0.22%
2018/05/22	52	21.94	7	21.83	21.60	45	5,416	0.83%
2018/05/21	0	0.00	6	21.82	21.95	-6	5,258	-0.11%
2018/05/14	2	21.60	1	21.50	21.40	1	5,442	0.02%
2018/05/11	6	21.98	1	21.85	21.75	5	5,436	0.09%
2018/05/10	6	22.23	6	22.38	22.30	0	5,382	0.00%
2018/05/09	0	0.00	4	22.16	22.25	-4	5,354	-0.07%
2018/05/08	1	21.95	0	0.00	22.05	1	5,160	0.02%
2018/04/26	0	0.00	11	20.28	20.30	-11	5,077	-0.22%
2018/04/25	0	0.00	20	20.57	20.55	-20	5,055	-0.40%
2018/04/24	1	21.30	2	21.08	20.95	-1	4,979	-0.02%
2018/04/23	3	22.08	0	0.00	22.05	3	4,942	0.06%
2018/04/20	11	22.01	1	22.00	22.05	10	5,095	0.20%
2018/04/19	2	22.25	5	22.20	22.30	-3	5,031	-0.06%
2018/04/18	5	22.70	0	0.00	22.60	5	4,983	0.10%
2018/04/17	10	22.95	0	0.00	22.70	10	4,968	0.20%
2018/04/16	7	22.90	0	0.00	22.85	7	5,011	0.14%
2018/04/13	2	23.20	0	0.00	23.10	2	4,987	0.04%
2018/04/12	3	23.27	6	23.30	23.40	-3	4,968	-0.06%
2018/04/10	1	23.40	11	23.49	23.35	-10	5,091	-0.20%
2018/04/09	1	23.60	20	23.75	23.55	-19	5,137	-0.37%
2018/04/03	2	23.78	0	0.00	23.85	2	5,145	0.04%
2018/03/30	0	0.00	6	23.80	23.85	-6	5,157	-0.12%
2018/03/29	11	23.05	0	0.00	23.05	11	5,105	0.22%
2018/03/27	6	23.48	67	23.45	23.50	-61	4,916	-1.24%
2018/03/26	4	23.51	0	0.00	23.40	4	4,863	0.08%
2018/03/23	3	23.62	1	23.40	23.70	2	4,814	0.04%
2018/03/22	13	24.52	7	24.45	24.35	6	4,761	0.13%
2018/03/21	8	24.85	6	24.78	24.65	2	4,805	0.04%
2018/03/20	7	24.79	4	24.80	24.85	3	5,135	0.06%
2018/03/19	31	25.22	4	25.09	25.05	27	5,212	0.52%
2018/03/16	26	25.92	10	26.07	25.70	16	5,125	0.31%
2018/03/15	13	25.94	10	25.95	25.80	3	4,877	0.06%
2018/03/14	5	26.13	1	26.35	26.10	4	5,124	0.08%
2018/03/13	18	26.39	2	26.75	26.20	16	5,199	0.31%
2018/03/12	2	26.15	4	26.43	26.50	-2	5,211	-0.04%
2018/03/09	4	26.25	92	25.85	26.05	-88	5,250	-1.68%
2018/03/08	0	0.00	12	25.71	25.55	-12	5,441	-0.22%
2018/03/02	4	25.30	0	0.00	25.40	4	6,230	0.06%
2018/03/01	0	0.00	4	25.48	25.55	-4	6,259	-0.06%
2018/02/27	0	0.00	4	25.30	25.20	-4	6,381	-0.06%
2018/02/26	8	25.00	2	25.40	25.10	6	6,422	0.09%
2018/02/23	4	24.95	6	25.13	25.10	-2	6,483	-0.03%
2018/02/21	3	24.25	0	0.00	24.35	3	6,604	0.05%
2018/02/12	1	23.50	70	23.55	23.50	-69	6,677	-1.03%
2018/02/09	1	22.65	2	22.93	23.80	-1	6,734	-0.01%
2018/02/08	10	24.33	11	24.56	24.30	-1	6,911	-0.01%
2018/02/06	117	24.94	13	23.75	23.75	104	7,212	1.44%	大買/鉅額交易
2018/02/05	1	26.00	0	0.00	26.15	1	7,178	0.01%
2018/02/02	2	26.50	2	26.65	26.60	0	7,402	0.00%
2018/01/31	2	26.70	0	0.00	26.65	2	7,576	0.03%
2018/01/30	2	26.90	9	26.99	26.90	-7	7,702	-0.09%
2018/01/29	0	0.00	2	26.90	26.75	-2	7,807	-0.03%
2018/01/26	5	26.73	0	0.00	26.55	5	8,327	0.06%
2018/01/25	2	26.95	26	27.03	26.85	-24	8,491	-0.28%
2018/01/24	7	26.85	7	26.96	26.90	0	8,492	0.00%
2018/01/23	2	26.70	7	26.78	26.85	-5	8,528	-0.06%
2018/01/19	2	26.90	2	27.15	26.90	0	8,949	0.00%
2018/01/18	4	26.95	2	27.30	27.00	2	9,298	0.02%
2018/01/17	18	27.08	0	0.00	27.05	18	9,505	0.19%
2018/01/16	139	26.95	116	27.06	27.30	23	9,568	0.24%	大買/大賣/
2018/01/12	0	0.00	2	26.50	26.25	-2	9,622	-0.02%
2018/01/11	0	0.00	3	26.10	26.10	-3	9,681	-0.03%
2018/01/10	2	26.25	0	0.00	26.05	2	9,769	0.02%
2018/01/09	2	26.70	0	0.00	26.75	2	9,912	0.02%
2018/01/08	1	26.95	0	0.00	26.85	1	10,189	0.01%
2018/01/05	2	26.90	0	0.00	26.90	2	10,569	0.02%
2018/01/04	6	27.05	8	27.18	27.05	-2	10,909	-0.02%
2018/01/03	5	26.70	7	26.67	26.65	-2	11,278	-0.02%