南茂 (8150)-永豐金-新竹券商分點個股進出

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

南茂

(8150)

可現股當沖

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

立即追蹤
本地時間:13:30

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

南茂 (8150)籌碼相關－永豐金-新竹券商分點個股進出

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

永豐金-新竹券商分點個股進出
永豐金-新竹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
2024/11/28	0	31.85	0	0.00	31.65	0	2,767	0.00%
2024/11/21	0	0.00	10	31.85	31.95	-10	2,833	-0.35%
2024/11/20	0	0.00	6	32.35	32.05	-6	2,856	-0.21%
2024/11/13	11	32.08	7	32.25	31.65	4	2,932	0.14%
2024/11/12	2	32.80	0	0.00	32.95	2	2,918	0.07%
2024/11/11	32	33.50	0	0.00	33.45	32	2,900	1.10%
2024/11/08	10	33.85	0	0.00	33.85	10	2,864	0.35%
2024/11/06	8	34.39	0	0.00	34.60	8	2,771	0.29%
2024/11/04	0	0.00	0.2	36.00	35.95	-0.2	2,712	-0.01%
2024/11/01	0	0.00	1.6	35.09	36.10	-1.6	2,753	-0.06%
2024/10/30	1	35.50	0	0.00	35.60	1	2,758	0.04%
2024/10/22	9	36.55	0	0.00	36.55	9	2,809	0.32%
2024/10/21	0	0.00	2	36.40	36.60	-2	2,836	-0.07%
2024/10/17	0	0.00	1	36.50	36.45	-1	2,902	-0.03%
2024/10/15	0	36.60	0	0.00	36.20	0	2,876	0.00%
2024/10/09	1	37.40	0	0.00	37.25	1	2,856	0.04%
2024/10/01	2.6	37.73	0	0.00	37.60	2.6	2,889	0.09%
2024/09/30	2	37.73	1	37.95	37.50	1	2,910	0.03%
2024/09/27	9	37.73	23	37.78	37.65	-14	2,871	-0.49%
2024/09/26	3	37.33	0	0.00	36.95	3	2,719	0.11%
2024/09/25	6	37.23	0	0.00	36.90	6	2,712	0.22%
2024/09/24	12	36.85	0	0.00	36.65	12	2,734	0.44%
2024/09/23	0	37.20	0	0.00	37.05	0	2,791	0.00%
2024/09/20	1	37.30	0	0.00	37.00	1	2,816	0.04%
2024/09/18	1	37.25	0	0.00	36.80	1	2,802	0.04%
2024/09/12	1	36.50	0	0.00	36.20	1	2,869	0.03%
2024/09/05	1	36.65	0	0.00	36.05	1	2,823	0.04%
2024/09/02	4	38.46	0	0.00	38.50	4	2,692	0.15%
2024/08/30	0	0.00	2	38.10	38.15	-2	2,645	-0.08%
2024/08/29	2	37.70	0	0.00	37.55	2	2,606	0.08%
2024/08/28	1.3	37.51	0	0.00	37.40	1.3	2,601	0.05%
2024/08/26	0	0.00	1	37.95	37.50	-1	2,706	-0.04%
2024/08/23	0	0.00	3	37.05	37.30	-3	2,709	-0.11%
2024/08/21	1	37.65	0	0.00	37.35	1	2,710	0.04%
2024/08/19	1	37.30	0	0.00	37.30	1	2,843	0.04%
2024/08/16	1	38.15	0	0.00	37.55	1	2,953	0.03%
2024/08/15	1	37.80	0	0.00	37.75	1	3,026	0.03%
2024/08/14	0	0.00	8	38.20	38.15	-8	3,124	-0.26%
2024/08/07	0	0.00	2	37.53	37.85	-2	3,231	-0.06%
2024/08/06	1	35.25	0	0.00	36.40	1	3,342	0.03%
2024/08/05	1	35.95	0	0.00	36.15	1	3,353	0.03%
2024/08/02	0	0.00	4	39.65	39.55	-4	3,345	-0.12%
2024/08/01	0	0.00	6	40.00	40.50	-6	3,370	-0.18%
2024/07/29	0	0.00	1	39.95	39.75	-1	3,385	-0.03%
2024/07/26	0	40.60	0	0.00	40.65	0	3,396	0.00%
2024/07/23	0	0.00	2	40.35	40.90	-2	3,389	-0.06%
2024/07/22	0	41.35	0	0.00	40.30	0	3,380	0.00%
2024/07/19	0	0.00	1	41.81	41.70	-1	3,360	-0.03%
2024/07/15	0	43.00	0	0.00	42.80	0	3,404	0.00%
2024/07/12	0	0.00	2	43.45	43.60	-2	3,397	-0.06%
2024/07/08	2	43.50	0	0.00	43.65	2	3,443	0.06%
2024/07/05	1	43.30	0	0.00	43.30	1	3,427	0.03%
2024/07/01	1	42.60	0	0.00	42.50	1	3,536	0.03%
2024/06/27	1	42.40	4	42.40	42.75	-3	3,538	-0.08%
2024/06/24	5	45.40	0.1	45.60	45.10	5	4,004	0.12%
2024/06/20	3	45.12	20	45.13	45.20	-17	4,104	-0.41%
2024/06/19	0	0.00	0	44.75	44.70	0	4,190	0.00%
2024/06/18	0	0.00	0	44.80	44.75	0	4,285	0.00%
2024/06/17	0.1	44.95	31	44.95	44.60	-31	4,526	-0.68%
2024/06/14	14	44.67	0	0.00	44.80	14	4,602	0.30%
2024/06/13	11	44.30	0	0.00	44.40	11	4,615	0.24%
2024/06/11	0	0.00	1	44.15	43.50	-1	4,700	-0.02%
2024/06/07	3	43.95	0	0.00	44.00	3	4,749	0.06%
2024/06/06	0	0.00	1	43.75	43.75	-1	4,823	-0.02%
2024/06/05	2	43.90	1	43.95	43.90	1	4,865	0.02%
2024/05/31	2	45.03	1	45.10	44.20	1	5,162	0.02%
2024/05/30	3	45.37	0	0.00	45.05	3	5,156	0.06%
2024/05/28	4	44.80	2	45.03	45.00	2	5,242	0.04%
2024/05/27	0	44.70	0	0.00	44.25	0	5,296	0.00%
2024/05/24	2	43.90	0	0.00	44.15	2	5,285	0.04%
2024/05/23	3	44.50	0	0.00	44.35	3	5,255	0.06%
2024/05/21	3	44.28	0	44.25	44.65	3	5,130	0.06%
2024/05/17	1	43.30	0	0.00	43.20	1	4,908	0.02%
2024/05/16	3	43.73	0	0.00	43.65	3	4,821	0.06%
2024/05/15	0	0.00	12	43.70	43.45	-12	4,826	-0.25%
2024/05/14	0	0.00	6	43.33	43.45	-6	4,860	-0.12%
2024/05/13	4	43.04	0	0.00	42.90	4	4,828	0.08%
2024/05/10	2	43.95	1	43.50	43.40	1	4,785	0.02%
2024/05/07	1	45.70	0	0.00	45.60	1	4,603	0.02%
2024/05/06	1	45.40	1	45.75	45.40	0	4,562	0.00%
2024/05/02	0	46.50	0	0.00	46.40	0	4,532	0.00%
2024/04/30	3	46.35	0	0.00	45.90	3	4,527	0.07%
2024/04/29	0	0.00	3	47.00	47.00	-3	4,522	-0.07%
2024/04/26	3	46.57	0	0.00	46.60	3	4,558	0.07%
2024/04/24	0	0.00	14	47.12	47.30	-14	4,678	-0.30%
2024/04/23	1	45.55	0	0.00	45.85	1	4,714	0.02%
2024/04/22	7	45.17	0	0.00	45.35	7	4,707	0.15%
2024/04/19	3.5	45.48	0	0.00	45.65	3.5	4,735	0.07%
2024/04/18	2	46.88	1	46.80	46.85	1	4,811	0.02%
2024/04/16	2	46.90	14	47.01	46.85	-12	4,932	-0.24%
2024/04/15	10	47.89	0	0.00	48.10	10	4,881	0.20%
2024/04/12	1	48.75	8	49.19	48.70	-7	4,891	-0.14%
2024/04/11	1	48.20	1	48.15	48.75	0	4,866	0.00%
2024/04/09	8	48.65	0	0.00	48.85	8	4,812	0.17%
2024/04/08	2	48.60	3	48.30	48.65	-1	4,773	-0.02%
2024/04/03	0	0.00	1	49.00	49.25	-1	4,736	-0.02%
2024/04/01	5	49.25	0	0.00	49.35	5	4,709	0.11%
2024/03/29	12	50.02	6	50.55	50.00	6	4,671	0.13%
2024/03/28	0	0.00	6	51.80	51.00	-6	4,426	-0.14%
2024/03/27	9	48.82	19	50.09	50.70	-10	4,216	-0.24%
2024/03/26	3	48.50	4	49.01	48.40	-1	4,105	-0.02%
2024/03/25	7	49.79	0	0.00	49.95	7	4,057	0.17%
2024/03/22	16	50.48	8	50.60	50.90	8	4,012	0.20%
2024/03/21	4	50.68	5	50.33	51.00	-1	3,964	-0.03%
2024/03/20	13	50.34	5	51.50	50.10	8	3,935	0.20%
2024/03/19	2	49.10	17	49.49	49.75	-15	3,747	-0.40%
2024/03/18	0	0.00	1	48.45	48.65	-1	3,715	-0.03%
2024/03/15	9	47.12	9	47.60	47.65	0	3,704	0.00%
2024/03/14	12	47.32	9	47.75	47.55	3	3,703	0.08%
2024/03/13	6	48.24	0	0.00	48.50	6	3,701	0.16%
2024/03/12	17	48.25	2	47.98	48.10	15	3,660	0.41%
2024/03/08	3	46.90	16	46.50	46.90	-13	3,605	-0.36%
2024/03/07	5	47.15	0	0.00	47.15	5	3,582	0.14%
2024/03/06	0	0.00	2	46.55	46.65	-2	3,501	-0.06%
2024/03/04	2	45.15	24	45.33	45.10	-22	3,411	-0.64%
2024/02/29	0	0.00	3	43.98	44.10	-3	3,258	-0.09%
2024/02/27	0	43.45	0	0.00	43.65	0	3,193	0.00%
2024/02/26	0	43.25	0	0.00	43.45	0	3,173	0.00%
2024/02/23	2	43.80	4	43.61	43.25	-2	3,197	-0.06%
2024/02/21	3	43.30	0	0.00	43.15	3	3,103	0.10%
2024/02/20	5	43.50	0	0.00	43.50	5	3,101	0.16%
2024/02/19	15	43.50	0	0.00	43.60	15	3,098	0.48%
2024/02/16	3	43.60	0	0.00	43.50	3	3,115	0.10%
2024/02/05	3	41.63	0	0.00	41.70	3	3,058	0.10%
2024/02/02	2	42.40	5	42.05	41.95	-3	3,094	-0.10%
2024/01/26	0	0.00	0.2	42.60	42.60	-0.2	3,572	0.00%
2024/01/25	0	0.00	1	42.95	42.80	-1	3,605	-0.03%
2024/01/19	2.1	43.95	1	43.60	43.70	1.1	3,632	0.03%
2024/01/17	0.1	42.70	0	0.00	43.00	0.1	3,746	0.00%
2024/01/12	0	0.00	3	42.97	42.80	-3	4,073	-0.07%
2024/01/11	0	0.00	2	43.33	43.50	-2	3,950	-0.05%
2024/01/10	2	41.93	0	0.00	41.85	2	3,866	0.05%
2024/01/08	0	0.00	1.1	41.19	41.15	-1.1	3,859	-0.03%
2024/01/03	0	0.00	1	41.80	41.85	-1	3,854	-0.03%
2023/12/29	0	0.00	1	42.35	42.25	-1	3,828	-0.03%
2023/12/26	3	43.10	1	43.00	43.10	2	3,769	0.05%
2023/12/25	0	0.00	1	42.40	42.40	-1	3,750	-0.03%
2023/12/19	5	43.60	2	43.33	42.90	3	3,654	0.08%
2023/12/15	3	44.05	0	0.00	43.10	3	3,550	0.08%
2023/12/14	3	43.33	4	43.44	43.35	-1	3,466	-0.03%
2023/12/12	4	42.63	0	0.00	42.45	4	3,348	0.12%
2023/12/11	1	42.20	2	43.10	42.40	-1	3,319	-0.03%
2023/12/08	7	42.36	9	42.41	42.45	-2	3,282	-0.06%
2023/12/07	16	41.98	2	42.05	41.75	14	3,220	0.43%
2023/12/06	0	0.00	1	41.70	41.70	-1	3,211	-0.03%
2023/12/05	0	0.00	2	41.78	41.85	-2	3,206	-0.06%
2023/12/04	0	0.00	1	41.85	42.00	-1	3,208	-0.03%
2023/12/01	1	41.10	0	0.00	41.10	1	3,234	0.03%
2023/11/30	0	0.00	3	40.75	40.80	-3	3,201	-0.09%
2023/11/29	3	40.40	0	0.00	40.35	3	3,166	0.09%
2023/11/28	0	0.00	6	39.97	40.20	-6	3,156	-0.19%
2023/11/27	0	0.00	4	39.70	39.55	-4	3,157	-0.13%
2023/11/24	6	39.41	0.3	39.40	39.40	5.7	3,174	0.18%
2023/11/21	11	39.41	2	39.50	39.50	9	3,305	0.27%
2023/11/20	2	39.10	0	0.00	39.05	2	3,285	0.06%
2023/11/17	10	38.55	28	38.69	38.70	-18	3,289	-0.55%
2023/11/15	12	38.46	0.1	38.62	38.60	11.9	3,264	0.36%
2023/11/14	3.1	38.25	0	0.00	38.15	3.1	3,238	0.10%
2023/11/13	4	38.01	0	38.10	38.15	4	3,226	0.12%
2023/11/10	21	38.05	11	37.93	37.75	10	3,212	0.31%
2023/11/09	1	37.70	1	37.40	37.40	0	3,172	0.00%
2023/11/08	1	37.16	5	37.44	37.35	-4	3,149	-0.13%
2023/11/07	0	0.00	2	37.40	37.35	-2	3,090	-0.06%
2023/11/06	1	37.85	0	0.00	37.80	1	3,057	0.03%
2023/11/03	3	38.52	2	38.58	37.95	1	2,995	0.03%
2023/11/02	0	0.00	1	42.20	42.05	-1	2,742	-0.04%
2023/11/01	1	41.50	1	41.05	41.30	0	2,770	0.00%
2023/10/31	2	41.15	2	40.95	40.95	0	2,819	0.00%
2023/10/30	8	40.70	0	0.00	40.65	8	2,800	0.29%
2023/10/27	2	41.65	28	41.31	40.90	-26	2,781	-0.93%
2023/10/26	0	0.00	8	41.32	41.45	-8	2,757	-0.29%
2023/10/25	8	43.13	6	41.92	42.00	2	2,710	0.07%
2023/10/24	36	41.99	37	41.60	42.15	-1	2,516	-0.04%
2023/10/23	36	41.37	24	41.14	41.40	12	2,312	0.52%
2023/10/20	2	40.00	9.6	39.51	39.85	-7.6	2,121	-0.36%
2023/10/19	14	39.55	11	39.47	39.55	3	2,097	0.14%
2023/10/18	1	39.20	0	0.00	39.95	1	2,111	0.05%
2023/10/17	2	39.35	0	0.00	39.00	2	2,098	0.10%
2023/10/16	6	38.23	7	38.56	38.70	-1	2,101	-0.05%
2023/10/13	1	39.30	20	38.86	39.05	-19	2,128	-0.89%
2023/10/12	1	38.30	1	38.30	38.50	0	2,120	0.00%
2023/10/11	6	38.25	0	0.00	38.20	6	2,129	0.28%
2023/10/06	13	37.97	0	0.00	38.00	13	2,131	0.61%
2023/10/05	3	37.87	6	37.79	37.90	-3	2,140	-0.14%
2023/10/04	3	37.20	0	0.00	37.50	3	2,157	0.14%
2023/10/03	9	37.81	0	0.00	37.90	9	2,178	0.41%
2023/09/27	1	37.45	0	0.00	37.60	1	2,264	0.04%
2023/09/22	1	38.05	0	0.00	38.50	1	2,386	0.04%
2023/09/21	5	38.31	10	38.30	38.30	-5	2,483	-0.20%
2023/09/20	0	0.00	2	38.85	39.05	-2	2,552	-0.08%
2023/09/19	2	39.25	0	0.00	39.20	2	2,594	0.08%
2023/09/12	1	39.50	1	39.50	39.70	0	2,728	0.00%
2023/09/11	2	39.35	1	39.10	39.00	1	2,770	0.04%
2023/09/08	1	39.45	5	39.43	39.60	-4	2,798	-0.14%
2023/09/07	0	0.00	3	40.33	40.35	-3	2,809	-0.11%
2023/09/06	1	39.75	2	39.85	40.00	-1	2,775	-0.04%
2023/09/05	0	0.00	3	38.43	38.80	-3	2,697	-0.11%
2023/09/04	0	0.00	3	38.65	38.70	-3	2,707	-0.11%
2023/09/01	4	38.40	0	0.00	38.50	4	2,726	0.15%
2023/08/31	1	38.20	0	0.00	38.35	1	2,721	0.04%
2023/08/29	16	37.90	0	0.00	37.75	16	2,723	0.59%
2023/08/28	3	38.18	1	38.25	37.95	2	2,689	0.07%
2023/08/25	0	0.00	3	37.15	37.05	-3	2,583	-0.12%
2023/08/18	0	0.00	1	36.60	36.30	-1	2,789	-0.04%
2023/08/10	1	36.80	5	36.56	36.70	-4	2,765	-0.14%
2023/08/08	1	36.95	0	0.00	37.05	1	2,735	0.04%
2023/08/07	0	0.00	1	37.30	37.35	-1	2,714	-0.04%
2023/08/04	5	36.37	5	36.40	36.30	0	2,659	0.00%
2023/08/01	5	35.65	0	0.00	35.75	5	2,645	0.19%
2023/07/31	5	35.94	0	0.00	35.75	5	2,669	0.19%
2023/07/27	0	0.00	15	35.85	35.75	-15	2,642	-0.57%
2023/07/26	13	35.15	0	0.00	35.20	13	2,635	0.49%
2023/07/24	6	35.60	0.1	35.65	35.55	5.9	2,680	0.22%
2023/07/21	0	0.00	14	36.00	36.00	-14	2,661	-0.53%
2023/07/20	0	0.00	1	35.80	35.70	-1	2,652	-0.04%
2023/07/19	1	36.20	0	0.00	36.20	1	2,626	0.04%
2023/07/18	0	0.00	7	36.36	36.00	-7	2,620	-0.27%
2023/07/17	3	35.65	0	0.00	35.75	3	2,592	0.12%
2023/07/13	1	34.75	1	34.65	34.60	0	2,607	0.00%
2023/07/12	1	34.90	0	0.00	34.80	1	2,593	0.04%
2023/07/11	0	0.00	1	35.10	35.10	-1	2,604	-0.04%
2023/07/10	5	35.02	0	0.00	34.70	5	2,638	0.19%
2023/07/07	10	35.20	0	0.00	35.25	10	2,650	0.38%
2023/07/06	2	36.33	10	36.15	36.10	-8	2,648	-0.30%
2023/07/05	3	35.95	0	0.00	35.95	3	2,646	0.11%
2023/07/04	2	36.03	0	0.00	35.70	2	2,677	0.07%
2023/07/03	10	35.65	0	0.00	35.60	10	2,706	0.37%
2023/06/30	1	36.30	0	0.00	36.50	1	2,701	0.04%
2023/06/29	1	36.75	0	0.00	36.35	1	2,720	0.04%
2023/06/27	0	0.00	2	39.20	39.15	-2	2,536	-0.08%
2023/06/20	0	0.00	6	38.95	39.15	-6	2,428	-0.25%
2023/06/16	0	0.00	1	39.25	39.45	-1	2,348	-0.04%
2023/06/15	1	39.30	0	0.00	39.00	1	2,320	0.04%
2023/06/13	0	0.00	2	40.50	39.80	-2	2,278	-0.09%
2023/06/12	2	39.90	0	0.00	40.30	2	2,251	0.09%
2023/06/09	1	40.05	0	0.00	40.05	1	2,239	0.04%
2023/06/06	0	0.00	2	40.55	40.60	-2	2,214	-0.09%
2023/06/05	1	40.65	0	0.00	40.55	1	2,226	0.04%
2023/06/01	0	0.00	2	40.15	40.00	-2	2,247	-0.09%
2023/05/31	2	39.75	0	0.00	39.50	2	2,257	0.09%
2023/05/30	0.2	39.33	5	39.13	39.05	-4.8	2,248	-0.21%
2023/05/29	2	41.00	5	40.65	39.55	-3	2,282	-0.13%
2023/05/26	2	39.43	3	39.50	39.50	-1	2,283	-0.04%
2023/05/25	2	38.65	0	0.00	38.70	2	2,255	0.09%
2023/05/24	0	0.00	1	38.50	38.35	-1	2,278	-0.04%
2023/05/19	0	0.00	2	38.45	38.40	-2	2,315	-0.09%
2023/05/11	1	38.00	0	0.00	37.70	1	2,366	0.04%
2023/05/05	1	38.00	4	38.00	38.10	-3	2,412	-0.12%
2023/04/28	1	36.70	0	0.00	37.00	1	2,618	0.04%
2023/04/27	1	36.60	0	0.00	36.40	1	2,568	0.04%
2023/04/20	0	0.00	1	38.10	38.05	-1	2,554	-0.04%
2023/04/18	0	0.00	3	38.80	38.90	-3	2,532	-0.12%
2023/04/17	0	38.90	0	0.00	38.85	0	2,528	0.00%
2023/04/14	4	38.65	1	38.70	38.85	3	2,518	0.12%
2023/04/13	10	38.75	0	0.00	38.70	10	2,528	0.40%
2023/04/11	0	0.00	0.1	38.80	39.05	-0.1	2,474	0.00%
2023/04/10	5	38.32	3	38.50	38.45	2	2,440	0.08%
2023/04/07	2	38.93	3	39.07	38.60	-1	2,421	-0.04%
2023/03/31	4	38.45	0	0.00	38.35	4	2,317	0.17%
2023/03/30	0	0.00	6	37.28	37.50	-6	2,223	-0.27%
2023/03/29	1	37.00	0	0.00	37.00	1	2,203	0.05%
2023/03/28	5	36.91	0	0.00	36.90	5	2,230	0.22%
2023/03/27	0	0.00	11	36.95	36.90	-11	2,253	-0.49%
2023/03/24	2	37.08	0	0.00	37.05	2	2,270	0.09%
2023/03/23	1	37.00	0	0.00	36.90	1	2,269	0.04%
2023/03/22	0	0.00	1	37.10	37.10	-1	2,276	-0.04%
2023/03/17	5	35.88	5	36.15	35.95	0	2,258	0.00%
2023/03/15	1	36.60	0	0.00	36.30	1	2,230	0.04%
2023/03/14	1	36.50	0	0.00	36.60	1	2,250	0.04%
2023/03/13	1	36.75	0	0.00	36.95	1	2,276	0.04%
2023/03/10	0	0.00	10	36.95	37.30	-10	2,264	-0.44%
2023/03/08	1	37.65	0	0.00	37.65	1	2,280	0.04%
2023/03/07	3	37.40	0	0.00	37.70	3	2,256	0.13%
2023/03/06	1	37.00	3	37.05	37.00	-2	2,209	-0.09%
2023/03/02	1.1	36.03	0	0.00	36.35	1.1	2,212	0.05%
2023/03/01	1	35.50	0	0.00	36.05	1	2,198	0.05%
2023/02/24	2.1	36.05	3	36.30	36.40	-0.9	2,134	-0.04%
2023/02/23	6	37.01	0	0.00	37.00	6	2,057	0.29%
2023/02/15	0	0.00	3	35.57	35.35	-3	2,208	-0.14%
2023/02/10	0.1	35.85	0	0.00	35.90	0.1	2,307	0.00%
2023/02/03	0	0.00	3	35.77	36.20	-3	2,314	-0.13%
2023/02/02	6	35.71	3	35.27	35.80	3	2,255	0.13%
2023/02/01	2.1	34.70	0	0.00	34.65	2.1	2,211	0.09%
2023/01/13	0	0.00	4	33.05	32.95	-4	2,245	-0.18%
2023/01/12	2.1	33.70	0	0.00	33.10	2.1	2,357	0.09%
2023/01/11	2	33.70	0	0.00	33.80	2	2,545	0.08%
2023/01/10	1	34.10	0	0.00	33.80	1	2,593	0.04%
2023/01/09	1	33.45	1	33.65	33.70	0	2,612	0.00%
2023/01/06	1	33.35	0	0.00	33.35	1	2,612	0.04%
2022/12/28	0	0.00	6	32.38	32.30	-6	2,682	-0.22%
2022/12/26	0	0.00	11	32.82	32.95	-11	2,711	-0.41%
2022/12/23	0	0.00	5	32.65	32.90	-5	2,727	-0.18%
2022/12/22	10	32.55	0	0.00	32.50	10	2,761	0.36%
2022/12/21	8	32.21	0	0.00	32.20	8	2,786	0.29%
2022/12/19	1	33.20	0	0.00	33.20	1	2,836	0.04%
2022/12/16	0	0.00	1	32.95	33.05	-1	2,833	-0.04%
2022/12/15	0	0.00	5	33.20	33.20	-5	2,832	-0.18%
2022/12/13	0	0.00	3	33.10	33.25	-3	2,852	-0.11%
2022/12/08	1	33.10	0	0.00	33.10	1	2,922	0.03%
2022/12/07	2	33.53	0	0.00	33.30	2	2,935	0.07%
2022/12/06	4	34.09	1	34.40	33.70	3	2,928	0.10%
2022/12/05	0	0.00	10	34.52	34.70	-10	2,933	-0.34%
2022/12/02	10	34.16	1	34.10	34.20	9	2,933	0.31%
2022/11/29	0	0.00	0.1	33.05	33.30	-0.1	2,910	0.00%
2022/11/24	0	0.00	2	33.50	33.65	-2	2,977	-0.07%
2022/11/22	1.1	32.86	0	0.00	32.95	1.1	2,952	0.04%
2022/11/17	0	0.00	1	33.75	33.95	-1	2,898	-0.03%
2022/11/16	0	0.00	4	33.69	33.60	-4	2,875	-0.14%
2022/11/15	6	32.98	6	33.10	33.15	0	2,814	0.00%
2022/11/08	0	0.00	3	32.05	32.00	-3	2,728	-0.11%
2022/11/04	0	0.00	3	31.75	31.60	-3	2,715	-0.11%
2022/11/03	0	0.00	4	32.10	32.25	-4	2,679	-0.15%
2022/11/02	0	0.00	1	32.00	31.95	-1	2,687	-0.04%
2022/11/01	0	0.00	1	31.70	31.65	-1	2,720	-0.04%
2022/10/31	0	0.00	5	32.00	31.75	-5	2,776	-0.18%
2022/10/28	1	31.85	1	31.60	31.40	0	2,801	0.00%
2022/10/26	0	0.00	13	30.52	30.60	-13	2,791	-0.47%
2022/10/25	4	30.98	1	31.15	30.70	3	2,774	0.11%
2022/10/24	7	31.34	0	0.00	31.25	7	2,808	0.25%
2022/10/21	0	0.00	2	32.50	31.85	-2	2,761	-0.07%
2022/10/20	8	31.93	1	32.15	32.20	7	2,735	0.26%
2022/10/19	13	32.25	3	32.52	32.30	10	2,646	0.38%
2022/10/18	2	30.73	1	31.00	31.00	1	2,465	0.04%
2022/10/14	0	0.00	3	29.30	29.30	-3	2,507	-0.12%
2022/10/13	2	28.58	0	0.00	28.40	2	2,567	0.08%
2022/10/11	0	0.00	2	29.70	29.50	-2	2,598	-0.08%
2022/10/06	1	30.85	0	0.00	31.00	1	2,689	0.04%
2022/10/05	0	0.00	1	31.05	30.95	-1	2,703	-0.04%
2022/09/30	0	0.00	0	29.70	30.00	0	2,829	0.00%
2022/09/27	0	0.00	1	30.05	30.30	-1	2,965	-0.03%
2022/09/26	2	30.20	0	0.00	29.85	2	3,054	0.07%
2022/09/22	1	32.00	0	0.00	32.00	1	3,218	0.03%
2022/09/20	0	32.95	0	0.00	32.85	0	3,458	0.00%
2022/09/19	0	33.00	0	0.00	32.70	0	3,500	0.00%
2022/09/16	11	32.76	8	32.99	32.75	3	3,540	0.08%
2022/09/13	1	34.00	0.6	33.85	33.80	0.4	3,611	0.01%
2022/09/08	1	34.20	0	0.00	34.25	1	3,649	0.03%
2022/09/07	1	33.00	0	0.00	33.00	1	3,673	0.03%
2022/09/06	1	33.50	0	0.00	33.40	1	3,690	0.03%
2022/09/05	2	34.20	5	34.30	34.20	-3	3,677	-0.08%
2022/09/02	1	34.40	0	0.00	34.50	1	3,692	0.03%
2022/09/01	0	0.00	1	35.40	35.10	-1	3,657	-0.03%
2022/08/31	0	0.00	9	35.78	35.75	-9	3,671	-0.25%
2022/08/29	1	36.00	0	0.00	36.00	1	3,680	0.03%
2022/08/24	1	36.05	0	0.00	36.10	1	3,763	0.03%
2022/08/19	4	36.95	0	0.00	37.15	4	3,802	0.11%
2022/08/17	1	36.30	1	36.50	36.45	0	3,775	0.00%
2022/08/12	0	0.00	3	35.88	36.30	-3	3,747	-0.08%
2022/08/11	4	35.63	8	35.73	35.70	-4	3,764	-0.11%
2022/08/10	1	35.15	0	0.00	35.10	1	3,769	0.03%
2022/08/09	2	35.18	13	35.48	35.45	-11	3,776	-0.29%
2022/08/08	10	35.40	2	35.58	35.60	8	3,783	0.21%
2022/08/05	0	0.00	2	35.00	34.90	-2	3,757	-0.05%
2022/08/04	0	0.00	2	34.60	34.20	-2	3,723	-0.05%
2022/08/02	2	34.25	0	0.00	34.15	2	3,742	0.05%
2022/07/29	0	0.00	3	35.72	35.30	-3	3,797	-0.08%
2022/07/28	0	0.00	1	35.75	35.30	-1	3,763	-0.03%
2022/07/27	0	0.00	1	35.40	35.40	-1	3,794	-0.03%
2022/07/26	0	0.00	1	35.15	35.15	-1	3,804	-0.03%
2022/07/21	0	0.00	1	36.10	36.30	-1	3,839	-0.03%
2022/07/20	1	35.80	3	35.68	35.40	-2	3,835	-0.05%
2022/07/15	5	33.55	10	33.50	33.85	-5	3,843	-0.13%
2022/07/14	0	0.00	5	33.00	32.95	-5	3,835	-0.13%
2022/07/12	1	32.30	0	0.00	32.25	1	3,819	0.03%
2022/07/11	0.1	34.70	1	34.00	33.90	-0.9	3,800	-0.02%
2022/07/08	0	0.00	1	35.35	35.45	-1	3,775	-0.03%
2022/07/04	3.1	33.95	0	0.00	33.60	3.1	3,727	0.08%
2022/07/01	3	36.02	0	0.00	35.45	3	3,711	0.08%
2022/06/30	10	37.17	0	0.00	36.95	10	3,623	0.28%
2022/06/29	1	39.25	4	39.11	39.10	-3	3,526	-0.09%
2022/06/28	6	44.98	6	45.16	44.80	0	3,423	0.00%
2022/06/27	1	46.15	8	46.13	46.15	-7	3,302	-0.21%
2022/06/24	4	46.09	0	0.00	45.60	4	3,282	0.12%
2022/06/23	1	45.30	0	0.00	45.75	1	3,261	0.03%
2022/06/22	6	46.83	0	0.00	46.80	6	3,238	0.19%
2022/06/17	0	0.00	3	47.85	48.50	-3	3,218	-0.09%
2022/06/15	0	0.00	1	50.00	49.90	-1	3,323	-0.03%
2022/06/10	0	0.00	2	50.20	50.30	-2	3,515	-0.06%
2022/06/09	0	0.00	1	50.20	50.40	-1	3,580	-0.03%
2022/06/06	1	50.00	0	0.00	50.20	1	3,746	0.03%
2022/06/02	3	49.82	0	0.00	49.75	3	3,840	0.08%
2022/05/30	1	48.95	0	0.00	48.90	1	4,315	0.02%
2022/05/20	0	0.00	3	48.30	48.35	-3	6,532	-0.05%
2022/05/12	0	0.00	4	45.58	45.35	-4	6,896	-0.06%
2022/05/10	2	45.83	0	0.00	46.40	2	6,916	0.03%
2022/05/09	4	46.99	2	46.35	46.35	2	6,936	0.03%
2022/05/05	0	0.00	5	47.91	48.15	-5	7,055	-0.07%
2022/05/04	1	47.60	0	0.00	47.25	1	7,083	0.01%
2022/05/03	2	47.35	0	0.00	47.25	2	7,167	0.03%
2022/04/29	2	46.85	0	0.00	46.70	2	7,237	0.03%
2022/04/28	6	47.18	5	46.60	46.60	1	7,311	0.01%
2022/04/27	5	45.92	5	46.40	46.50	0	7,377	0.00%
2022/04/26	1	46.80	19	47.50	46.55	-18	7,462	-0.24%
2022/04/25	14	47.11	0	0.00	46.95	14	7,652	0.18%
2022/04/21	1	48.50	0	0.00	48.50	1	8,139	0.01%
2022/04/20	3	48.55	0	0.00	48.35	3	8,983	0.03%
2022/04/19	2	48.90	10	48.80	48.90	-8	9,250	-0.09%
2022/04/18	3	47.80	2	47.40	48.00	1	9,292	0.01%
2022/04/15	2	47.85	0	0.00	47.85	2	9,303	0.02%
2022/04/14	1	48.30	0	0.00	48.35	1	9,365	0.01%
2022/04/13	1	48.00	1	48.10	48.30	0	9,407	0.00%
2022/04/12	14	48.00	0	0.00	48.00	14	9,395	0.15%
2022/04/11	1	49.05	0	0.00	48.85	1	9,381	0.01%
2022/04/08	2	49.95	0	0.00	50.10	2	9,381	0.02%
2022/04/07	0	0.00	1	50.10	49.80	-1	9,391	-0.01%
2022/04/06	1	50.70	0	0.00	50.70	1	9,365	0.01%
2022/04/01	0	0.00	12	50.92	51.20	-12	9,445	-0.13%
2022/03/31	2	51.50	0	0.00	51.40	2	9,529	0.02%
2022/03/30	6	51.77	5.1	51.80	51.70	0.9	9,584	0.01%
2022/03/25	0	0.00	2	51.60	51.70	-2	9,890	-0.02%
2022/03/24	2	51.75	0	0.00	51.90	2	9,896	0.02%
2022/03/23	2	52.10	0	0.00	52.20	2	9,951	0.02%
2022/03/22	0	0.00	2	52.05	52.10	-2	10,013	-0.02%
2022/03/21	2	52.30	0	0.00	52.10	2	10,032	0.02%
2022/03/17	2	51.30	3	51.40	51.40	-1	9,960	-0.01%
2022/03/16	6	50.40	1	50.90	50.30	5	9,904	0.05%
2022/03/15	1	51.30	1	51.40	50.80	0	9,856	0.00%
2022/03/14	1	51.70	4	51.63	51.80	-3	9,852	-0.03%
2022/03/11	2	51.30	1	51.40	51.50	1	9,861	0.01%
2022/03/10	4	51.83	0	0.00	51.30	4	9,886	0.04%
2022/03/09	2	50.40	1	51.10	51.10	1	9,853	0.01%
2022/03/08	8	50.09	2	50.65	50.20	6	9,866	0.06%
2022/03/07	5	50.18	8	50.39	50.30	-3	9,792	-0.03%
2022/03/04	4	51.75	0	0.00	51.60	4	9,667	0.04%
2022/03/03	2	52.20	3	51.63	51.80	-1	9,586	-0.01%
2022/03/02	7	51.31	3	51.20	51.40	4	9,508	0.04%
2022/03/01	10	51.71	1	51.90	51.20	9	9,347	0.10%
2022/02/25	5	50.63	42	51.28	52.00	-37	8,431	-0.44%
2022/02/24	4	47.36	1	47.50	47.35	3	7,667	0.04%
2022/02/22	6	47.77	15	48.37	48.15	-9	7,780	-0.12%
2022/02/21	31	49.30	2	49.38	49.15	29	7,954	0.36%
2022/02/18	1	48.20	0	0.00	48.75	1	8,077	0.01%
2022/02/17	4	47.80	2	48.20	48.25	2	8,172	0.02%
2022/02/16	0	0.00	1	47.20	46.95	-1	8,150	-0.01%
2022/02/15	1	46.30	1	46.45	46.30	0	8,186	0.00%
2022/02/14	1	46.05	1	46.40	46.50	0	8,258	0.00%
2022/02/11	0	0.00	1	47.45	47.40	-1	8,348	-0.01%
2022/02/10	2	47.00	10	47.20	47.40	-8	8,586	-0.09%
2022/02/09	1	46.90	1	47.05	47.10	0	8,604	0.00%
2022/02/08	1	46.50	0	0.00	46.35	1	8,631	0.01%
2022/02/07	1	46.15	0	0.00	45.80	1	8,580	0.01%
2022/01/26	0	0.00	1	46.10	46.00	-1	8,515	-0.01%
2022/01/25	14	46.19	1	46.20	45.75	13	8,508	0.15%
2022/01/24	7	47.00	0	0.00	47.00	7	8,428	0.08%
2022/01/21	7	47.75	43	47.95	47.60	-36	8,450	-0.43%
2022/01/20	3	48.25	41.4	48.40	48.45	-38.4	8,401	-0.46%
2022/01/19	1	48.00	6	48.18	47.80	-5	8,344	-0.06%
2022/01/18	84	49.97	6	48.93	48.80	78	8,256	0.94%
2022/01/17	3	49.57	3	49.57	49.50	0	8,058	0.00%
2022/01/14	13	49.89	6	50.93	49.15	7	7,963	0.09%
2022/01/13	15.1	52.05	29	51.71	51.30	-13.9	7,572	-0.18%
2022/01/12	1	49.40	2	48.68	49.70	-1	6,735	-0.01%
2022/01/11	2	47.50	2	47.65	47.10	0	6,510	0.00%
2022/01/10	0	0.00	1.5	47.22	47.40	-1.5	6,531	-0.02%
2022/01/07	4	47.80	1	47.80	47.10	3	6,572	0.05%
2022/01/06	0	0.00	3	47.50	48.30	-3	6,564	-0.05%
2022/01/05	1	47.85	0	0.00	48.10	1	6,602	0.02%
2022/01/04	0	0.00	3	47.95	48.05	-3	6,610	-0.05%
2022/01/03	1	47.95	0	0.00	47.95	1	6,616	0.02%
2021/12/30	0	0.00	1	48.60	48.60	-1	6,584	-0.02%
2021/12/29	0	0.00	2	48.30	48.60	-2	6,595	-0.03%
2021/12/28	0	0.00	20	48.88	48.50	-20	6,615	-0.30%
2021/12/27	1	49.00	3	49.00	49.10	-2	6,588	-0.03%
2021/12/24	1	48.15	1	48.35	48.30	0	6,555	0.00%
2021/12/22	23	47.86	11	47.86	48.10	12	6,690	0.18%
2021/12/21	1	46.95	2	47.40	47.50	-1	6,587	-0.02%
2021/12/20	0	0.00	1	46.65	46.50	-1	6,497	-0.02%
2021/12/17	1	46.60	3	46.85	46.20	-2	6,547	-0.03%
2021/12/16	2	46.38	1	46.65	46.65	1	6,626	0.02%
2021/12/15	1	45.60	4	45.41	45.30	-3	6,646	-0.05%
2021/12/14	1	45.10	0	0.00	45.05	1	6,732	0.01%
2021/12/13	5	46.75	0	0.00	46.45	5	6,835	0.07%
2021/12/10	5	46.30	4	46.00	46.40	1	6,850	0.01%
2021/12/07	0	0.00	15	46.90	46.80	-15	6,964	-0.22%
2021/12/06	2	46.70	6	46.90	47.25	-4	7,034	-0.06%
2021/12/03	1	46.45	1	46.50	46.55	0	7,241	0.00%
2021/12/02	17	46.23	2	46.08	45.70	15	7,455	0.20%
2021/12/01	2	45.30	2	45.70	46.10	0	7,688	0.00%
2021/11/30	5	45.39	0	0.00	46.15	5	8,094	0.06%
2021/11/29	1	44.30	5	44.67	44.65	-4	8,271	-0.05%
2021/11/26	8	45.26	0	0.00	45.20	8	8,644	0.09%
2021/11/25	3	46.47	7	46.25	46.25	-4	8,670	-0.05%
2021/11/24	0	0.00	1	46.55	46.55	-1	8,842	-0.01%
2021/11/23	0.1	46.75	5	46.97	46.25	-5	9,368	-0.05%
2021/11/22	3	47.55	3	47.25	47.45	0	9,438	0.00%
2021/11/19	1	47.40	0	0.00	47.30	1	9,517	0.01%
2021/11/18	5	48.87	20	48.40	48.40	-15	9,498	-0.16%
2021/11/17	10	48.20	1	47.70	48.35	9	9,347	0.10%
2021/11/16	4	46.73	7	46.70	46.30	-3	9,213	-0.03%
2021/11/15	6	47.12	2	47.05	47.15	4	9,247	0.04%
2021/11/12	2	45.95	15	45.91	45.75	-13	9,353	-0.14%
2021/11/11	3	45.48	0	0.00	45.45	3	9,543	0.03%
2021/11/10	6	45.89	2	45.60	45.80	4	9,771	0.04%
2021/11/09	9.1	47.24	2	46.93	46.55	7.1	10,257	0.07%
2021/11/08	1	46.55	1	46.60	46.90	0	11,219	0.00%
2021/11/01	4	46.63	10	46.21	46.65	-6	13,817	-0.04%
2021/10/26	0	0.00	4	45.93	45.65	-4	14,582	-0.03%
2021/10/25	0	0.00	1	45.00	45.50	-1	14,576	-0.01%
2021/10/22	11	45.15	1	45.05	45.20	10	14,631	0.07%
2021/10/21	5.1	45.36	1	45.85	44.90	4.1	14,726	0.03%
2021/10/20	6	45.45	1	45.35	45.45	5	14,803	0.03%
2021/10/19	1	46.25	0	0.00	45.85	1	14,875	0.01%
2021/10/18	5	44.16	0	0.00	44.20	5	14,949	0.03%
2021/10/15	5	45.00	2	44.70	45.10	3	15,039	0.02%
2021/10/14	0	0.00	2	42.98	43.70	-2	15,270	-0.01%
2021/10/13	1	42.70	0	0.00	42.90	1	15,398	0.01%
2021/10/12	1	44.45	1	44.30	44.30	0	15,531	0.00%
2021/10/08	1	45.40	1	45.50	45.20	0	15,779	0.00%
2021/10/06	8	46.00	1	45.65	44.95	7	16,352	0.04%
2021/10/01	5	46.78	1	46.30	46.10	4	16,612	0.02%
2021/09/30	0	0.00	6	48.00	47.70	-6	16,782	-0.04%
2021/09/29	49.1	47.98	1	48.90	47.55	48.1	16,754	0.29%
2021/09/28	1	50.60	3	50.53	50.50	-2	16,683	-0.01%
2021/09/27	9	51.77	0	0.00	51.60	9	16,736	0.05%
2021/09/24	1	52.10	0	0.00	52.10	1	16,784	0.01%
2021/09/23	2.1	51.90	0	0.00	51.80	2.1	16,730	0.01%
2021/09/22	1	51.23	1	52.20	52.50	0	16,601	0.00%
2021/09/17	1	53.50	0	0.00	53.30	1	16,502	0.01%
2021/09/16	8	53.83	0	0.00	53.20	8	16,407	0.05%
2021/09/15	0	0.00	4	54.30	54.90	-4	16,242	-0.02%
2021/09/14	0	0.00	4	55.20	55.20	-4	16,241	-0.02%
2021/09/13	1	56.30	0	0.00	55.60	1	16,251	0.01%
2021/09/10	1	56.50	2	56.30	57.00	-1	16,254	-0.01%
2021/09/09	3	54.80	8	54.90	54.90	-5	16,218	-0.03%
2021/09/08	13	54.46	5	53.62	53.60	8	16,168	0.05%
2021/09/07	6	57.02	14	57.94	56.90	-8	16,026	-0.05%
2021/09/06	16	59.81	3	58.40	59.00	13	15,808	0.08%
2021/09/03	3	60.10	26	60.49	60.90	-23	15,565	-0.15%
2021/09/02	6	57.85	29	58.24	57.10	-23	15,242	-0.15%
2021/09/01	34	60.16	12	59.43	59.80	22	15,195	0.14%
2021/08/31	11	58.35	11	58.32	58.80	0	15,020	0.00%
2021/08/30	5	58.06	7	58.41	58.10	-2	14,967	-0.01%
2021/08/27	7	58.27	45	57.65	56.60	-38	14,812	-0.26%
2021/08/26	4	56.53	4	56.48	56.50	0	14,355	0.00%
2021/08/25	5	55.82	3	55.90	55.30	2	14,292	0.01%
2021/08/24	4	55.53	1	55.10	55.30	3	14,183	0.02%
2021/08/23	1	55.60	4	55.18	55.60	-3	14,114	-0.02%
2021/08/20	8	54.20	3	54.20	53.50	5	14,033	0.04%
2021/08/19	4	54.55	0	0.00	54.00	4	13,916	0.03%
2021/08/18	4	53.00	7	53.06	55.20	-3	13,872	-0.02%
2021/08/17	20	52.37	8	52.91	51.50	12	13,745	0.09%
2021/08/16	6	54.87	1	56.10	53.90	5	13,497	0.04%
2021/08/13	5	57.16	28	57.49	56.40	-23	13,206	-0.17%
2021/08/12	64	56.86	67	57.09	57.30	-3	12,622	-0.02%
2021/08/11	46	55.64	39	55.23	54.00	7	11,454	0.06%
2021/08/10	42	53.21	40	52.60	54.00	2	10,213	0.02%
2021/08/09	38.1	54.47	9	54.46	54.20	29.1	10,159	0.29%
2021/08/06	12.2	56.65	2	58.15	56.20	10.2	10,026	0.10%
2021/08/05	17	58.66	6.8	58.21	59.20	10.2	9,673	0.11%
2021/08/04	23	56.71	11	56.45	56.80	12	9,365	0.13%
2021/08/03	4	54.70	4	55.20	56.20	0	9,201	0.00%
2021/08/02	1	52.90	1	53.90	53.00	0	8,902	0.00%
2021/07/30	0	0.00	2	53.30	53.30	-2	8,827	-0.02%
2021/07/29	1	51.20	0.3	51.60	51.80	0.7	8,735	0.01%
2021/07/28	1	50.70	2	50.80	50.80	-1	8,793	-0.01%
2021/07/27	1	51.40	0	0.00	51.50	1	8,871	0.01%
2021/07/26	6	51.60	4	51.75	52.80	2	8,887	0.02%
2021/07/23	5	51.34	1	51.50	50.70	4	9,021	0.04%
2021/07/22	6	51.77	4	52.40	51.50	2	9,177	0.02%
2021/07/21	0	0.00	3	51.73	51.60	-3	9,119	-0.03%
2021/07/20	6	50.72	2	50.50	50.50	4	9,067	0.04%
2021/07/16	6	54.17	1	54.60	55.20	5	9,090	0.06%
2021/07/15	2	53.80	3	54.03	54.30	-1	9,320	-0.01%
2021/07/14	1	50.10	1	51.40	52.60	0	9,389	0.00%
2021/07/13	25	51.78	3	52.50	51.60	22	9,269	0.24%
2021/07/12	1	50.90	13	50.57	51.00	-12	9,017	-0.13%
2021/07/09	7	49.38	11	49.20	49.75	-4	8,937	-0.04%
2021/07/08	10	50.02	2	50.10	50.10	8	9,061	0.09%
2021/07/07	7	50.66	21.6	50.15	51.20	-14.6	9,058	-0.16%
2021/07/06	2.1	48.92	0	0.00	48.80	2.1	8,977	0.02%
2021/07/05	0	0.00	4	49.03	49.25	-4	9,205	-0.04%
2021/07/02	13	48.04	7	47.68	47.55	6	9,422	0.06%
2021/07/01	1	47.55	0	0.00	48.20	1	9,486	0.01%
2021/06/30	0	0.00	3	47.13	47.60	-3	9,534	-0.03%
2021/06/29	1	47.45	3	47.05	47.10	-2	9,631	-0.02%
2021/06/28	1	47.80	1	47.80	47.80	0	9,965	0.00%
2021/06/25	2	48.05	13	47.78	47.55	-11	10,123	-0.11%
2021/06/24	3	48.20	0	0.00	48.20	3	10,326	0.03%
2021/06/23	1	47.80	8	47.62	47.80	-7	10,547	-0.07%
2021/06/22	0	47.08	10	46.89	47.10	-10	10,673	-0.09%
2021/06/21	7	47.22	0	0.00	47.15	7	10,830	0.06%
2021/06/18	5	48.42	5.1	49.88	48.25	-0.1	11,158	0.00%
2021/06/16	5	48.90	3	49.07	48.65	2	11,718	0.02%
2021/06/11	1	47.90	3	48.15	48.10	-2	13,633	-0.01%
2021/06/10	2	48.63	1	48.15	48.10	1	13,816	0.01%
2021/06/09	3.1	48.02	3	48.40	47.85	0.1	14,069	0.00%
2021/06/08	5	48.72	4	48.20	49.00	1	14,010	0.01%
2021/06/07	4	45.75	1	45.05	46.15	3	13,821	0.02%
2021/06/04	4	45.58	8	45.25	45.20	-4	13,751	-0.03%
2021/06/03	3	46.40	0	0.00	46.45	3	13,755	0.02%
2021/06/02	2	47.00	1	46.75	47.05	1	13,713	0.01%
2021/06/01	0	0.00	1	46.10	45.70	-1	13,645	-0.01%
2021/05/31	4	45.30	0	0.00	45.55	4	13,783	0.03%
2021/05/26	2	45.00	0	0.00	44.25	2	14,215	0.01%
2021/05/25	0	0.00	0.8	44.60	44.95	-0.8	14,463	-0.01%
2021/05/24	0	0.00	1	42.85	42.80	-1	14,493	-0.01%
2021/05/18	0	0.00	6	40.84	42.55	-6	15,159	-0.04%
2021/05/17	1	39.70	3	40.07	39.65	-2	15,295	-0.01%
2021/05/14	2	42.70	5	42.47	42.35	-3	15,213	-0.02%
2021/05/13	3	43.10	12	41.70	42.50	-9	15,101	-0.06%
2021/05/12	12	42.10	15	42.45	41.65	-3	14,970	-0.02%
2021/05/11	3.2	41.60	4.8	41.79	41.80	-1.7	14,889	-0.01%
2021/05/10	3	44.98	0	0.00	44.85	3	14,764	0.02%
2021/05/07	4	45.34	0	0.00	45.90	4	14,805	0.03%
2021/05/06	1	44.00	3	44.12	43.90	-2	14,811	-0.01%
2021/05/05	2	44.15	1	45.10	43.90	1	14,819	0.01%
2021/05/04	16	45.26	10	44.94	45.00	6	14,918	0.04%
2021/05/03	3	46.57	3	47.20	46.30	0	14,913	0.00%
2021/04/29	8	48.03	8	47.89	47.70	0	14,963	0.00%
2021/04/28	9	50.18	16	50.37	50.30	-7	14,973	-0.05%
2021/04/26	8	49.10	4	48.98	48.80	4	15,380	0.03%
2021/04/23	1	47.00	1	46.70	48.00	0	15,402	0.00%
2021/04/22	15	49.47	13	49.92	47.30	2	15,496	0.01%
2021/04/21	26	49.75	6	49.29	49.70	20	15,210	0.13%
2021/04/20	3	47.53	16	47.67	47.50	-13	14,944	-0.09%
2021/04/19	12	46.56	10.1	46.63	46.70	1.9	15,115	0.01%
2021/04/16	1	46.10	5	46.28	46.65	-4	15,137	-0.03%
2021/04/15	11.2	44.83	1	45.25	45.25	10.2	15,095	0.07%
2021/04/14	3	45.07	11	44.65	44.75	-8	15,118	-0.05%
2021/04/13	7	46.97	10	46.57	45.70	-3	15,079	-0.02%
2021/04/12	6	47.22	24	47.14	46.90	-18	14,988	-0.12%
2021/04/09	35	47.20	9	47.07	46.85	26	14,866	0.17%
2021/04/08	6	46.39	30	46.84	47.50	-24	14,645	-0.16%
2021/04/07	4	45.58	0	0.00	45.30	4	14,326	0.03%
2021/04/06	5	45.30	2	45.28	45.30	3	14,332	0.02%
2021/04/01	7	43.97	1	44.00	44.20	6	14,267	0.04%
2021/03/31	27.1	45.88	22	45.78	44.25	5.1	14,237	0.04%
2021/03/30	2	44.75	12	44.01	44.90	-10	13,925	-0.07%
2021/03/29	7	44.41	9	44.29	44.15	-2	13,837	-0.01%
2021/03/26	19	44.53	2.1	44.06	44.65	16.9	13,744	0.12%
2021/03/25	10	43.11	38	43.07	43.30	-28	13,609	-0.21%
2021/03/24	5	43.99	4	44.43	43.05	1	13,697	0.01%
2021/03/23	3	44.30	6	44.65	44.10	-3	13,653	-0.02%
2021/03/22	3	42.98	7.2	43.10	42.95	-4.2	13,468	-0.03%
2021/03/19	24.1	43.53	14	43.54	43.50	10.1	13,552	0.07%
2021/03/18	24	42.78	20.4	42.85	43.75	3.6	13,281	0.03%
2021/03/17	11	40.04	16	40.03	40.65	-5	12,769	-0.04%
2021/03/16	6	38.24	8	38.35	38.60	-2	11,893	-0.02%
2021/03/15	17	38.40	23	38.55	38.20	-6	11,979	-0.05%
2021/03/11	0	0.00	1	36.70	36.80	-1	12,524	-0.01%
2021/03/09	0	0.00	9	36.46	36.65	-9	13,568	-0.07%
2021/03/08	2	37.35	1	36.70	36.70	1	13,606	0.01%
2021/03/05	10	37.37	0	0.00	37.10	10	13,632	0.07%
2021/03/04	0	0.00	3	38.05	37.35	-3	13,696	-0.02%
2021/03/02	1	38.70	6	37.81	37.30	-5	13,437	-0.04%
2021/02/26	5	37.58	7	37.74	37.70	-2	13,320	-0.02%
2021/02/25	10	38.28	7	37.96	38.95	3	13,274	0.02%
2021/02/24	1	37.35	3	37.30	37.00	-2	13,110	-0.02%
2021/02/23	0	0.00	14	36.55	36.50	-14	12,989	-0.11%
2021/02/22	6	37.53	1	37.30	37.25	5	12,899	0.04%
2021/02/19	6	36.73	4	37.11	37.35	2	12,757	0.02%
2021/02/18	1	35.00	2	36.10	36.45	-1	12,566	-0.01%
2021/02/17	17	35.52	8	35.46	35.25	9	12,409	0.07%
2021/02/05	3	34.45	0	0.00	34.35	3	12,224	0.02%
2021/02/03	3	34.22	1	34.35	34.35	2	12,306	0.02%
2021/02/02	1	35.20	0	0.00	34.70	1	12,344	0.01%
2021/01/29	0	0.00	7.1	33.60	33.65	-7.1	12,151	-0.06%
2021/01/26	3	35.02	18	35.21	35.00	-15	11,917	-0.13%
2021/01/25	0	0.00	13	36.49	36.30	-13	11,730	-0.11%
2021/01/22	0	0.00	5	37.10	37.25	-5	11,588	-0.04%
2021/01/21	11	36.85	13.5	36.75	37.10	-2.5	11,389	-0.02%
2021/01/20	12	36.51	8	36.28	35.70	4	11,107	0.04%
2021/01/19	12	37.32	16	37.35	37.05	-4	10,777	-0.04%
2021/01/18	4	36.20	13	36.06	36.35	-9	10,311	-0.09%
2021/01/15	10	36.09	1	36.60	35.55	9	10,167	0.09%
2021/01/14	2	36.38	19	36.28	36.30	-17	9,987	-0.17%
2021/01/13	4	36.13	14	36.30	36.40	-10	9,871	-0.10%
2021/01/12	40	36.13	60	36.41	35.80	-20	9,708	-0.21%
2021/01/11	3	35.50	12.5	35.73	35.65	-9.5	9,181	-0.10%
2021/01/08	27	34.83	1.5	35.44	35.10	25.5	9,041	0.28%
2021/01/07	3	35.07	15	35.13	35.25	-12	8,917	-0.13%
2021/01/06	30	35.07	3	34.77	34.45	27	8,790	0.31%
2021/01/05	1	34.30	2	34.90	34.85	-1	8,607	-0.01%
2021/01/04	3	34.47	11	34.39	34.70	-8	8,560	-0.09%
2020/12/31	1	34.35	2	34.55	34.35	-1	8,526	-0.01%
2020/12/30	4	34.69	0	0.00	34.70	4	8,473	0.05%
2020/12/29	3	34.97	10	34.83	35.00	-7	8,439	-0.08%
2020/12/28	1	34.50	5	34.55	34.50	-4	8,260	-0.05%
2020/12/25	6	34.51	1	34.65	34.40	5	8,197	0.06%
2020/12/24	6	33.51	1	33.90	34.05	5	8,103	0.06%
2020/12/23	3	33.43	5	33.72	33.50	-2	8,069	-0.02%
2020/12/22	15	34.21	12	34.37	33.50	3	8,055	0.04%
2020/12/21	11	33.99	3	34.13	34.35	8	7,954	0.10%
2020/12/18	3	34.62	17	34.87	34.70	-14	7,861	-0.18%
2020/12/17	12	34.61	7.5	34.53	34.95	4.5	7,605	0.06%
2020/12/16	35	35.08	23	35.25	34.55	12	7,451	0.16%
2020/12/15	12	35.84	8	36.03	34.65	4	7,247	0.06%
2020/12/14	50	36.89	5	37.12	36.60	45	6,932	0.65%
2020/12/11	8	36.97	44	37.14	37.15	-36	6,728	-0.54%
2020/12/10	26	36.60	19	36.84	36.75	7	6,262	0.11%
2020/12/09	20	37.02	5	36.95	37.05	15	6,067	0.25%
2020/12/08	8	36.13	12	35.96	36.25	-4	5,772	-0.07%
2020/12/07	25	36.83	16	36.86	36.50	9	5,536	0.16%
2020/12/04	13	35.38	15	35.13	35.70	-2	4,719	-0.04%
2020/12/03	3	33.28	0	0.00	33.20	3	3,957	0.08%
2020/12/02	22	32.36	5	32.34	32.30	17	3,599	0.47%
2020/12/01	10	31.84	0	0.00	32.00	10	3,505	0.29%
2020/11/30	6	31.90	0	0.00	31.85	6	3,431	0.17%
2020/11/26	0	0.00	3	31.35	31.50	-3	3,295	-0.09%
2020/11/25	1	31.00	28	31.31	31.20	-27	3,292	-0.82%
2020/11/24	4	32.13	5.9	32.10	31.65	-1.9	3,235	-0.06%
2020/11/23	8	31.61	4.2	31.56	31.95	3.8	3,045	0.12%
2020/11/20	1	30.00	3	30.00	30.20	-2	2,843	-0.07%
2020/11/19	1	30.75	1	30.75	30.35	0	2,834	0.00%
2020/11/18	0	0.00	2	30.50	30.45	-2	2,811	-0.07%
2020/11/17	2	30.20	3	30.17	30.05	-1	2,786	-0.04%
2020/11/16	4	29.95	10	29.96	30.00	-6	2,838	-0.21%
2020/11/13	0	0.00	4	29.19	29.50	-4	2,841	-0.14%
2020/11/12	9	29.71	0	0.00	29.30	9	2,825	0.32%
2020/11/11	9	29.98	19	30.03	30.00	-10	2,791	-0.36%
2020/11/10	9	29.87	5	29.75	29.85	4	2,697	0.15%
2020/11/09	2	29.30	3	29.18	29.30	-1	2,667	-0.04%
2020/11/06	1	28.80	0	0.00	28.90	1	2,688	0.04%
2020/11/05	3	28.80	0	0.00	28.75	3	2,712	0.11%
2020/11/04	3	28.70	0	0.00	28.85	3	2,722	0.11%
2020/10/29	2	28.33	1	28.45	28.40	1	2,774	0.04%
2020/10/28	1	28.80	2	29.00	28.75	-1	2,779	-0.04%
2020/10/27	1.3	29.04	3	29.10	29.00	-1.7	2,804	-0.06%
2020/10/23	10	29.30	11	29.30	29.35	-1	2,911	-0.03%
2020/10/22	0	0.00	1	29.20	29.40	-1	2,968	-0.03%
2020/10/21	0	0.00	0.2	29.05	29.10	-0.2	2,991	-0.01%
2020/10/19	6	28.78	0	0.00	28.75	6	3,026	0.20%
2020/10/16	1	29.00	0	0.00	28.85	1	3,060	0.03%
2020/10/15	5	29.12	0	0.00	29.05	5	3,078	0.16%
2020/10/12	0	0.00	10	29.08	29.10	-10	3,197	-0.31%
2020/10/07	7	28.69	0	0.00	28.65	7	3,229	0.22%
2020/10/06	8	28.84	9	28.87	28.75	-1	3,276	-0.03%
2020/10/05	1	28.35	0	0.00	28.40	1	3,325	0.03%
2020/09/30	5	28.36	0	0.00	28.55	5	3,383	0.15%
2020/09/29	1	28.25	6	28.28	28.30	-5	3,453	-0.14%
2020/09/28	0	0.00	1	28.05	28.30	-1	3,589	-0.03%
2020/09/25	10	27.29	274	27.25	27.25	-264	3,869	-6.82%	大賣/鉅額交易
2020/09/24	10	28.18	0	0.00	28.05	10	4,006	0.25%
2020/09/23	3	28.57	0	0.00	28.55	3	4,036	0.07%
2020/09/22	3	28.98	10	28.95	28.95	-7	4,251	-0.16%
2020/09/18	3	29.85	2	29.75	29.90	1	4,444	0.02%
2020/09/17	3	29.60	0	0.00	29.90	3	4,521	0.07%
2020/09/16	0	0.00	7	29.52	29.50	-7	4,532	-0.15%
2020/09/14	0	0.00	1	29.55	29.50	-1	4,750	-0.02%
2020/09/11	2	28.70	0	0.00	28.55	2	4,866	0.04%
2020/09/10	4	29.00	0	0.00	28.95	4	4,959	0.08%
2020/09/08	8	29.34	0	0.00	29.30	8	5,150	0.16%
2020/09/07	0	0.00	14	29.56	29.30	-14	5,260	-0.27%
2020/09/04	9	29.12	0	0.00	29.10	9	5,470	0.16%
2020/09/03	4	29.55	0	0.00	29.35	4	5,531	0.07%
2020/09/02	50	29.27	0	0.00	29.40	50	5,595	0.89%
2020/09/01	51	29.10	1	28.95	29.15	50	5,690	0.88%
2020/08/31	42	29.15	0	0.00	29.10	42	5,780	0.73%
2020/08/28	5	29.45	2	29.50	29.40	3	5,920	0.05%
2020/08/27	135	29.93	0	0.00	29.65	135	6,192	2.18%	大買/鉅額交易
2020/08/21	3	29.20	2	29.30	29.25	1	7,034	0.01%
2020/08/20	2	29.63	0	0.00	29.10	2	7,055	0.03%
2020/08/19	1	30.65	0	0.00	30.60	1	7,002	0.01%
2020/08/18	0	0.00	1	31.50	31.45	-1	6,951	-0.01%
2020/08/13	0	0.00	2	32.48	31.85	-2	7,177	-0.03%
2020/08/12	0	0.00	2	32.15	32.15	-2	7,191	-0.03%
2020/08/07	1	31.95	0	0.00	31.90	1	7,338	0.01%
2020/08/05	2	32.55	1	32.60	32.55	1	7,428	0.01%
2020/08/03	3	31.95	0	0.00	31.95	3	7,742	0.04%
2020/07/31	5	32.08	3	32.18	31.90	2	8,030	0.02%
2020/07/30	8	32.13	0	0.00	32.00	8	8,114	0.10%
2020/07/29	1	31.05	0	0.00	31.15	1	8,296	0.01%
2020/07/28	0	0.00	8	30.72	30.35	-8	8,465	-0.09%
2020/07/24	0	0.00	5	31.45	31.45	-5	8,488	-0.06%
2020/07/23	5	32.30	0	0.00	32.35	5	8,495	0.06%
2020/07/20	0	0.00	1	31.45	31.65	-1	8,689	-0.01%
2020/07/15	1	32.50	0	0.00	32.30	1	8,733	0.01%
2020/07/14	4	32.29	7	32.30	32.25	-3	8,813	-0.03%
2020/07/13	5	32.56	0	0.00	32.80	5	8,851	0.06%
2020/07/09	0	0.00	2	33.15	32.90	-2	8,967	-0.02%
2020/07/08	4	33.46	0	0.00	33.30	4	8,993	0.04%
2020/07/07	1	33.80	2	33.65	33.65	-1	9,043	-0.01%
2020/07/06	2	34.75	11	34.43	34.00	-9	9,022	-0.10%
2020/07/03	0	0.00	7	33.01	33.40	-7	8,798	-0.08%
2020/07/02	2	32.30	1	32.15	32.40	1	8,730	0.01%
2020/07/01	6	32.05	0	0.00	31.60	6	8,715	0.07%
2020/06/30	2	33.65	6	33.72	33.80	-4	8,505	-0.05%
2020/06/23	5	34.00	2	33.88	33.85	3	8,358	0.04%
2020/06/22	3	34.43	7	34.35	34.20	-4	8,367	-0.05%
2020/06/19	5	34.60	1	34.45	34.80	4	8,473	0.05%
2020/06/18	2	34.50	0	0.00	34.50	2	8,355	0.02%
2020/06/17	2	33.95	25	33.83	33.75	-23	8,233	-0.28%
2020/06/16	2	33.25	1	33.05	33.60	1	8,204	0.01%
2020/06/15	0	0.00	2	32.90	32.55	-2	8,277	-0.02%
2020/06/12	0	0.00	11	32.62	33.25	-11	8,262	-0.13%
2020/06/11	1	33.60	2	33.80	33.45	-1	8,238	-0.01%
2020/06/10	5	33.55	0	0.00	33.35	5	8,093	0.06%
2020/06/09	3	33.22	0	0.00	33.10	3	8,205	0.04%
2020/06/08	0	0.00	3	33.60	33.65	-3	8,314	-0.04%
2020/06/05	5	33.55	20	33.25	33.35	-15	8,602	-0.17%
2020/06/04	22	33.15	21	33.41	32.90	1	8,829	0.01%
2020/06/03	27	33.22	57	33.27	33.25	-30	8,871	-0.34%
2020/06/02	74	34.00	48	34.18	34.05	26	8,641	0.30%
2020/06/01	3	31.92	4	32.04	32.15	-1	8,011	-0.01%
2020/05/29	1	31.25	1	31.20	30.90	0	7,960	0.00%
2020/05/27	7	31.61	3	31.72	31.55	4	7,943	0.05%
2020/05/26	1	31.55	0	0.00	31.35	1	7,928	0.01%
2020/05/25	20	31.50	0.3	31.40	31.50	19.7	7,894	0.25%
2020/05/22	1	31.80	5	31.55	31.40	-4	7,883	-0.05%
2020/05/21	14	31.93	3.4	31.97	32.05	10.6	7,858	0.13%
2020/05/19	0	0.00	5	30.45	30.45	-5	7,691	-0.07%
2020/05/18	4	30.39	0	0.00	30.25	4	7,642	0.05%
2020/05/14	0	0.00	5	32.00	31.15	-5	7,541	-0.07%
2020/05/12	0	0.00	1	32.40	32.30	-1	7,429	-0.01%
2020/05/11	4	32.78	11	32.81	32.55	-7	7,377	-0.09%
2020/05/08	9	32.16	4	32.06	32.20	5	7,245	0.07%
2020/05/07	2	32.10	15	32.19	31.60	-13	7,055	-0.18%
2020/05/06	1	31.60	0	0.00	31.75	1	6,778	0.01%
2020/05/05	13	31.89	0	0.00	32.00	13	6,687	0.19%
2020/05/04	1	30.75	3	31.10	31.50	-2	6,462	-0.03%
2020/04/30	0	0.00	4	30.60	30.70	-4	6,301	-0.06%
2020/04/29	0	0.00	10	30.25	30.15	-10	6,271	-0.16%
2020/04/27	0	0.00	1	30.30	30.35	-1	6,328	-0.02%
2020/04/24	0	0.00	1	29.25	29.30	-1	6,208	-0.02%
2020/04/22	1	28.00	2.5	28.35	28.80	-1.5	6,075	-0.03%
2020/04/21	2	28.73	31	28.66	28.60	-29	6,050	-0.48%
2020/04/17	0	0.00	2	29.25	29.00	-2	5,936	-0.03%
2020/04/14	1	28.20	0	0.00	28.55	1	5,710	0.02%
2020/04/13	0	0.00	3	28.00	27.90	-3	5,703	-0.05%
2020/04/10	3	28.50	4	28.65	28.45	-1	5,665	-0.02%
2020/04/09	29	28.61	2	28.85	29.25	27	5,567	0.48%
2020/04/08	32	28.40	14	28.24	28.35	18	5,455	0.33%
2020/04/07	4	27.43	3	27.30	27.55	1	5,460	0.02%
2020/04/06	3	26.60	0	0.00	26.75	3	5,338	0.06%
2020/03/27	3	26.60	0	0.00	26.15	3	5,279	0.06%
2020/03/26	10	26.50	0	0.00	26.60	10	5,191	0.19%
2020/03/25	2	26.63	0	0.00	26.55	2	5,159	0.04%
2020/03/24	0	25.80	0	0.00	25.80	0	5,009	0.00%
2020/03/20	1	25.50	6.2	25.98	25.95	-5.2	5,061	-0.10%
2020/03/19	5	23.60	9	23.82	24.30	-4	4,986	-0.08%
2020/03/18	0	0.00	1	25.35	25.00	-1	4,972	-0.02%
2020/03/17	5	25.90	0	0.00	25.45	5	4,949	0.10%
2020/03/16	3	26.93	1	27.45	25.50	2	4,935	0.04%
2020/03/13	8	25.86	1	26.15	26.95	7	4,851	0.14%
2020/03/12	3	28.67	0	0.00	28.10	3	4,697	0.06%
2020/03/11	0	0.00	12	30.90	29.80	-12	4,571	-0.26%
2020/03/10	12	31.58	9	30.88	32.50	3	4,266	0.07%
2020/03/09	1	31.30	0	0.00	30.70	1	4,076	0.02%
2020/03/05	1	30.05	10	29.85	30.10	-9	3,952	-0.23%
2020/03/04	12.8	29.45	0	0.00	29.40	12.8	4,006	0.32%
2020/03/03	1	29.80	0	0.00	30.00	1	4,069	0.02%
2020/03/02	1	28.70	0	0.00	29.15	1	4,070	0.02%
2020/02/27	0	0.00	1	30.00	29.45	-1	4,078	-0.02%
2020/02/25	0	0.00	1	30.55	30.65	-1	4,183	-0.02%
2020/02/24	2	30.93	0	0.00	31.00	2	4,323	0.05%
2020/02/19	0	0.00	11	31.15	31.10	-11	4,564	-0.24%
2020/02/18	3	30.60	0	0.00	31.25	3	4,850	0.06%
2020/02/17	0	0.00	4	30.85	30.75	-4	5,074	-0.08%
2020/02/14	0	0.00	2	30.95	31.05	-2	5,331	-0.04%
2020/02/13	0	0.00	2	31.15	30.65	-2	5,861	-0.03%
2020/02/12	1	30.70	0	0.00	30.75	1	6,180	0.02%
2020/02/11	4	30.60	0	0.00	30.75	4	7,164	0.06%
2020/02/06	4	30.53	2	30.55	30.60	2	7,685	0.03%
2020/02/04	1	29.40	9	29.49	29.55	-8	7,664	-0.10%
2020/02/03	1	28.55	10	28.00	28.90	-9	7,674	-0.12%
2020/01/31	2	30.23	10	30.25	30.00	-8	7,640	-0.10%
2020/01/30	16	30.12	1	30.00	29.95	15	7,627	0.20%
2020/01/20	2	33.53	0	0.00	33.25	2	7,551	0.03%
2020/01/16	1	33.90	0	0.00	33.85	1	7,616	0.01%
2020/01/14	0	0.00	1	34.10	34.15	-1	7,714	-0.01%
2020/01/10	0	0.00	2	33.95	34.00	-2	7,806	-0.03%
2020/01/09	0	0.00	1	34.05	34.25	-1	7,821	-0.01%
2020/01/07	1	32.90	0	0.00	32.70	1	7,993	0.01%
2020/01/06	1	33.40	0	0.00	33.40	1	8,007	0.01%
2020/01/03	1	34.80	0	0.00	34.20	1	8,018	0.01%
2019/12/31	4	34.69	0	0.00	34.25	4	8,043	0.05%
2019/12/30	2.4	35.11	0	0.00	35.10	2.4	7,973	0.03%
2019/12/27	1	35.10	0	0.00	35.30	1	7,972	0.01%
2019/12/26	3	34.35	0	0.00	34.40	3	7,974	0.04%
2019/12/25	1	34.55	3	34.55	34.75	-2	8,056	-0.02%
2019/12/24	4	35.25	4	34.60	34.60	0	8,197	0.00%
2019/12/17	0	0.00	3	36.32	36.25	-3	8,288	-0.04%
2019/12/16	1	35.65	1	35.30	35.55	0	8,217	0.00%
2019/12/13	0	0.00	3	36.10	35.30	-3	8,241	-0.04%
2019/12/12	2	35.73	0	0.00	35.85	2	8,124	0.02%
2019/12/11	1	35.70	2	35.55	35.45	-1	8,152	-0.01%
2019/12/10	4	35.23	7	35.20	35.15	-3	8,208	-0.04%
2019/12/05	2	34.90	2	35.00	35.20	0	8,441	0.00%
2019/12/04	3	34.65	4	35.05	35.05	-1	8,507	-0.01%
2019/12/02	0	0.00	0.5	33.80	34.00	-0.5	8,711	-0.01%
2019/11/29	1	34.35	8	34.54	34.25	-7	8,695	-0.08%
2019/11/28	7	35.20	1	36.00	35.20	6	8,632	0.07%
2019/11/27	0	0.00	7	35.56	35.45	-7	8,629	-0.08%
2019/11/26	0	0.00	0.7	35.60	35.80	-0.7	8,686	-0.01%
2019/11/25	1	35.65	0	0.00	35.65	1	8,679	0.01%
2019/11/22	0	0.00	3	35.23	35.15	-3	8,752	-0.03%
2019/11/21	5	35.90	0	0.00	36.00	5	8,769	0.06%
2019/11/20	2	36.75	0	0.00	36.95	2	8,683	0.02%
2019/11/19	0	0.00	2	36.60	37.10	-2	8,699	-0.02%
2019/11/18	0	0.00	5	36.96	36.75	-5	8,677	-0.06%
2019/11/15	1	36.30	3	37.27	36.25	-2	8,639	-0.02%
2019/11/14	6	36.63	6	37.17	36.70	0	8,431	0.00%
2019/11/13	15	38.18	8.8	37.98	37.80	6.2	8,297	0.07%
2019/11/12	10	36.98	32.7	37.46	38.00	-22.7	8,142	-0.28%
2019/11/11	10	35.90	26	36.21	35.95	-16	7,823	-0.20%
2019/11/08	21	35.22	37.5	35.40	35.80	-16.5	7,792	-0.21%
2019/11/07	6	32.80	14.5	33.08	33.40	-8.5	7,242	-0.12%
2019/11/06	1	30.50	0	0.00	30.40	1	6,951	0.01%
2019/11/05	0	0.00	1	30.70	30.50	-1	7,313	-0.01%
2019/11/01	5	30.45	0	0.00	30.55	5	7,566	0.07%
2019/10/29	0	0.00	1	30.50	30.30	-1	7,851	-0.01%
2019/10/28	0	0.00	12	30.70	30.70	-12	7,960	-0.15%
2019/10/25	1	31.50	0	0.00	31.20	1	8,022	0.01%
2019/10/24	1	31.60	3	31.27	31.70	-2	8,071	-0.02%
2019/10/22	1	30.75	2	30.80	30.75	-1	8,168	-0.01%
2019/10/21	2	31.20	1	31.00	31.00	1	8,206	0.01%
2019/10/18	2	31.45	0	0.00	31.75	2	8,207	0.02%
2019/10/16	20	30.80	1	30.85	30.80	19	8,214	0.23%
2019/10/15	0	0.00	9	31.07	30.65	-9	8,252	-0.11%
2019/10/14	5	32.00	1	32.45	31.90	4	8,173	0.05%
2019/10/08	0	0.00	5	32.75	32.70	-5	8,159	-0.06%
2019/10/07	0	0.00	3	32.30	32.40	-3	8,202	-0.04%
2019/10/04	2	32.40	0	0.00	32.30	2	8,180	0.02%
2019/10/02	5	32.45	5	32.90	32.95	0	8,198	0.00%
2019/10/01	5	31.85	38	32.73	32.95	-33	8,163	-0.40%
2019/09/27	13	32.35	10	31.89	31.55	3	8,072	0.04%
2019/09/25	0	0.00	1.6	33.05	33.20	-1.6	7,902	-0.02%
2019/09/24	0	0.00	2	33.30	33.20	-2	7,911	-0.03%
2019/09/23	4	33.50	4	33.56	33.45	0	7,902	0.00%
2019/09/20	0	0.00	3	33.10	33.40	-3	7,900	-0.04%
2019/09/19	1	32.95	11	32.84	33.10	-10	7,870	-0.13%
2019/09/18	2	33.53	3	33.32	33.30	-1	7,826	-0.01%
2019/09/17	0	0.00	10	32.93	32.80	-10	7,767	-0.13%
2019/09/16	7	33.44	4	33.48	33.40	3	7,735	0.04%
2019/09/12	6	33.93	1	33.80	34.00	5	7,669	0.07%
2019/09/11	7	33.32	14.9	32.98	33.45	-7.9	7,566	-0.11%
2019/09/10	2	32.50	0	0.00	32.50	2	7,436	0.03%
2019/09/09	31	33.25	16	32.85	32.65	15	7,367	0.20%
2019/09/06	6	32.61	8	32.83	32.90	-2	7,200	-0.03%
2019/09/05	14	32.53	62	32.36	32.50	-48	7,044	-0.68%
2019/09/04	15	32.05	6.6	32.07	32.15	8.4	6,853	0.12%
2019/09/03	0	0.00	2	31.30	31.20	-2	6,666	-0.03%
2019/09/02	2	31.10	17	31.16	31.20	-15	6,637	-0.23%
2019/08/30	0	0.00	17	30.74	30.80	-17	6,613	-0.26%
2019/08/29	1	30.10	1	30.65	30.70	0	6,570	0.00%
2019/08/28	1	30.65	3	30.15	30.10	-2	6,521	-0.03%
2019/08/27	8	30.79	0	0.00	30.70	8	6,492	0.12%
2019/08/26	1	30.30	9	30.41	30.25	-8	6,376	-0.13%
2019/08/23	4	30.20	17	30.06	30.00	-13	6,289	-0.21%
2019/08/22	0	0.00	6	30.80	30.55	-6	6,232	-0.10%
2019/08/21	2	30.70	25	30.80	30.55	-23	6,268	-0.37%
2019/08/20	7	30.61	15	30.64	30.60	-8	6,373	-0.13%
2019/08/19	2	30.15	1	30.20	30.15	1	6,273	0.02%
2019/08/16	3	30.12	4	29.94	29.60	-1	6,315	-0.02%
2019/08/15	4	28.75	1.2	29.34	29.40	2.8	6,208	0.04%
2019/08/14	22	29.69	63.5	29.45	29.10	-41.5	6,132	-0.68%
2019/08/13	46	29.76	4	30.50	29.60	42	6,004	0.70%
2019/08/12	43.2	30.94	29.7	30.45	31.50	13.5	5,745	0.24%
2019/08/08	3	28.52	1	28.80	28.95	2	5,320	0.04%
2019/08/07	46	27.81	66.2	28.59	27.70	-20.2	5,099	-0.40%
2019/08/06	16	28.00	1	28.10	28.25	15	4,788	0.31%
2019/08/05	1.4	28.26	34.8	28.46	28.45	-33.4	4,690	-0.71%
2019/08/02	3.8	27.85	7	28.06	27.80	-3.2	4,576	-0.07%
2019/08/01	4	28.80	8	28.63	28.80	-4	4,498	-0.09%
2019/07/31	45	29.14	8	28.71	28.65	37	4,485	0.82%
2019/07/30	2	28.88	8	28.36	28.20	-6	4,404	-0.14%
2019/07/29	22	28.68	7	28.54	28.65	15	4,356	0.34%
2019/07/26	1	28.15	15	28.17	28.20	-14	4,290	-0.33%
2019/07/25	5	27.65	25	27.77	28.05	-20	4,201	-0.48%
2019/07/24	4	27.16	44	27.51	27.55	-40	4,103	-0.97%
2019/07/23	1	26.90	1	26.90	26.95	0	4,053	0.00%
2019/07/22	2	26.50	0	0.00	26.65	2	3,997	0.05%
2019/07/18	5	26.05	24	26.04	26.10	-19	3,956	-0.48%
2019/07/17	10	26.30	24	26.02	25.90	-14	3,955	-0.35%
2019/07/16	0	0.00	16	25.70	25.70	-16	3,920	-0.41%
2019/07/15	3	25.12	1	25.10	25.25	2	3,895	0.05%
2019/07/11	6.1	24.86	4	25.53	25.55	2.1	3,970	0.05%
2019/07/09	3	24.90	2	24.95	24.85	1	4,023	0.02%
2019/07/08	0	0.00	6	24.53	24.90	-6	4,155	-0.14%
2019/07/05	1	24.45	0	0.00	24.45	1	4,362	0.02%
2019/07/04	6	24.60	1	24.70	24.55	5	4,529	0.11%
2019/07/03	0	0.00	6	24.63	24.65	-6	4,828	-0.12%
2019/07/02	7	24.70	1	24.60	24.70	6	5,103	0.12%
2019/07/01	0	0.00	12	24.45	24.50	-12	5,257	-0.23%
2019/06/28	0	0.00	18	24.35	23.85	-18	5,282	-0.34%
2019/06/27	6	24.13	6	24.22	24.30	0	5,388	0.00%
2019/06/25	8	23.93	8	24.01	23.85	0	5,463	0.00%
2019/06/24	19	24.24	1	24.20	24.25	18	5,501	0.33%
2019/06/21	2	24.40	3	24.02	24.30	-1	5,719	-0.02%
2019/06/20	0	0.00	2	24.13	24.15	-2	5,828	-0.03%
2019/06/19	0	0.00	4	23.89	23.95	-4	6,047	-0.07%
2019/06/18	2	23.45	0	0.00	23.40	2	6,351	0.03%
2019/06/17	2	23.48	0	0.00	23.45	2	6,867	0.03%
2019/06/14	0	0.00	0.8	23.55	23.55	-0.8	7,132	-0.01%
2019/06/13	1	23.55	0	0.00	23.55	1	7,190	0.01%
2019/06/11	5	23.72	1	23.80	23.70	4	7,374	0.05%
2019/06/06	3	23.60	3	23.53	23.35	0	7,564	0.00%
2019/06/05	0	0.00	8	24.37	24.35	-8	7,642	-0.10%
2019/06/04	8	23.71	12	23.85	23.80	-4	8,110	-0.05%
2019/05/31	24	23.11	1	23.10	23.30	23	8,267	0.28%
2019/05/30	3	22.55	3	22.63	22.65	0	8,407	0.00%
2019/05/28	2	22.30	11	22.28	22.80	-9	8,484	-0.11%
2019/05/27	42	22.53	21	23.05	22.35	21	8,381	0.25%
2019/05/24	1	23.70	8	23.85	23.50	-7	8,241	-0.08%
2019/05/23	29	23.97	8	23.73	23.40	21	8,245	0.25%
2019/05/22	0	0.00	5	24.33	24.55	-5	8,131	-0.06%
2019/05/21	0	0.00	20	24.15	24.15	-20	8,123	-0.25%
2019/05/20	7	24.35	0	0.00	24.20	7	8,099	0.09%
2019/05/17	10	25.41	1	25.95	24.90	9	8,034	0.11%
2019/05/16	2	25.90	1	26.30	26.10	1	7,976	0.01%
2019/05/15	0	0.00	1	26.25	26.40	-1	7,973	-0.01%
2019/05/14	4	24.49	3	25.75	26.00	1	8,024	0.01%
2019/05/13	7.1	25.46	0	0.00	25.20	7.1	7,985	0.09%
2019/05/10	2	25.95	1	26.30	25.95	1	7,966	0.01%
2019/05/09	7	26.07	0	0.00	25.95	7	7,945	0.09%
2019/05/08	6	26.48	21	26.53	26.45	-15	7,903	-0.19%
2019/05/07	1	26.40	0	0.00	26.95	1	7,867	0.01%
2019/05/06	1	26.30	0	0.00	26.20	1	7,826	0.01%
2019/05/03	4	27.18	1	27.30	27.35	3	7,787	0.04%
2019/05/02	0	0.00	1	26.85	27.10	-1	7,744	-0.01%
2019/04/30	0	0.00	1	26.80	26.90	-1	7,734	-0.01%
2019/04/29	7	26.46	0	0.00	26.70	7	7,722	0.09%
2019/04/26	1	26.90	0	0.00	27.00	1	7,663	0.01%
2019/04/25	0	0.00	3	27.15	27.15	-3	7,644	-0.04%
2019/04/24	4	26.96	0	0.00	26.85	4	7,630	0.05%
2019/04/23	8	26.92	0	0.00	27.35	8	7,597	0.11%
2019/04/19	11	27.19	6	27.60	27.55	5	7,499	0.07%
2019/04/18	13	27.00	0	0.00	26.70	13	7,487	0.17%
2019/04/17	0	0.00	2	27.48	27.40	-2	7,426	-0.03%
2019/04/16	3	27.57	1.9	27.53	27.60	1.1	7,380	0.01%
2019/04/15	10	27.65	6	27.36	27.75	4	7,365	0.05%
2019/04/12	6	27.54	11.8	27.67	27.45	-5.8	7,359	-0.08%
2019/04/11	6	28.88	8	29.01	28.30	-2	7,239	-0.03%
2019/04/10	4	28.94	6	28.78	29.20	-2	7,017	-0.03%
2019/04/09	5	28.78	15	28.63	29.05	-10	6,887	-0.15%
2019/04/08	15	28.14	65	28.45	27.90	-50	6,616	-0.76%
2019/04/03	5	27.42	4	27.21	27.20	1	6,382	0.02%
2019/04/02	21	26.81	0	0.00	26.70	21	6,251	0.34%
2019/04/01	0	0.00	2	26.95	26.90	-2	6,185	-0.03%
2019/03/28	3	26.13	1	26.20	26.10	2	6,048	0.03%
2019/03/27	2	26.30	3	26.40	26.45	-1	6,038	-0.02%
2019/03/26	2	27.28	14	26.87	26.60	-12	6,024	-0.20%
2019/03/25	2	27.03	11	27.01	26.95	-9	5,894	-0.15%
2019/03/22	2	27.13	0	0.00	26.95	2	5,890	0.03%
2019/03/21	24	27.12	16	27.13	26.95	8	5,757	0.14%
2019/03/20	9.5	25.80	19	26.07	26.45	-9.5	5,487	-0.17%
2019/03/19	9	25.25	17	25.13	25.20	-8	5,169	-0.15%
2019/03/18	0	0.00	2	24.50	24.50	-2	4,987	-0.04%
2019/03/15	3	24.33	0	0.00	24.30	3	4,960	0.06%
2019/03/14	8	23.96	0	0.00	23.90	8	4,976	0.16%
2019/03/13	4	24.21	0	0.00	24.10	4	4,987	0.08%
2019/03/12	18	24.35	2	24.40	24.20	16	5,001	0.32%
2019/03/11	8	24.44	8	24.45	24.55	0	4,931	0.00%
2019/03/08	33	24.69	3	24.60	24.60	30	5,016	0.60%
2019/03/07	2	25.98	1	26.40	26.70	1	4,585	0.02%
2019/03/06	1	26.00	0	0.00	25.90	1	4,513	0.02%
2019/03/05	1	26.30	3	26.60	25.95	-2	4,473	-0.04%
2019/03/04	2	26.10	2	25.90	26.15	0	4,406	0.00%
2019/02/27	5	25.24	0	0.00	25.55	5	4,320	0.12%
2019/02/26	9	25.67	4	25.50	25.50	5	4,380	0.11%
2019/02/25	0	0.00	5	25.70	25.65	-5	4,400	-0.11%
2019/02/21	8	25.27	3	25.17	25.05	5	4,667	0.11%
2019/02/20	0	0.00	2	25.40	25.40	-2	4,740	-0.04%
2019/02/19	0	0.00	3.8	25.46	25.65	-3.8	4,860	-0.08%
2019/02/15	1	25.70	10	26.00	25.40	-9	4,952	-0.18%
2019/02/14	2	25.60	0	0.00	25.50	2	5,080	0.04%
2019/02/13	5	25.71	7	25.69	25.70	-2	5,207	-0.04%
2019/02/11	0	0.00	1	25.00	25.05	-1	5,421	-0.02%
2019/01/29	0	0.00	1	25.45	25.20	-1	5,601	-0.02%
2019/01/24	5	25.32	66	25.08	25.10	-61	6,015	-1.01%
2019/01/23	2	25.00	1	24.85	24.95	1	6,037	0.02%
2019/01/18	0	0.00	1	25.00	24.90	-1	6,485	-0.02%
2019/01/17	0	0.00	4	24.88	24.75	-4	6,663	-0.06%
2019/01/16	3	25.00	0	0.00	24.80	3	6,763	0.04%
2019/01/14	1	24.20	0	0.00	24.30	1	6,976	0.01%
2019/01/10	2	24.13	1	24.15	24.05	1	7,215	0.01%
2019/01/09	1	24.75	0	0.00	25.05	1	7,208	0.01%
2019/01/08	2	24.50	0	0.00	24.85	2	7,352	0.03%
2019/01/07	1	24.55	0	0.00	24.60	1	7,500	0.01%
2019/01/04	3	24.75	0	0.00	25.20	3	7,669	0.04%
2019/01/02	2	26.28	0	0.00	26.30	2	7,808	0.03%
2018/12/28	2	25.88	3	25.93	26.10	-1	7,853	-0.01%
2018/12/27	5	25.35	5	25.20	25.50	0	7,899	0.00%
2018/12/26	10	25.00	2	25.10	25.10	8	8,017	0.10%
2018/12/25	1	25.45	0	0.00	25.55	1	8,178	0.01%
2018/12/21	4	25.69	0	0.00	26.25	4	8,660	0.05%
2018/12/20	4	25.96	0	0.00	25.70	4	8,950	0.04%
2018/12/19	4	26.55	0	0.00	26.30	4	9,065	0.04%
2018/12/18	0	0.00	2	26.10	26.10	-2	9,068	-0.02%
2018/12/17	3	26.53	3	26.90	26.30	0	9,002	0.00%
2018/12/14	12	27.14	5	27.00	27.05	7	8,877	0.08%
2018/12/13	2	27.80	11	27.92	27.80	-9	8,790	-0.10%
2018/12/12	11	28.48	6	28.37	28.30	5	8,790	0.06%
2018/12/11	0	0.00	4	27.58	27.75	-4	8,667	-0.05%
2018/12/10	0	0.00	1	27.00	27.50	-1	8,747	-0.01%
2018/12/07	2	27.35	1.7	27.59	27.30	0.3	8,732	0.00%
2018/12/06	2	27.20	0.8	27.50	27.60	1.2	8,638	0.01%
2018/12/05	0	0.00	4	27.71	27.45	-4	8,530	-0.05%
2018/12/04	3.6	28.21	15	27.95	28.20	-11.4	8,440	-0.14%
2018/12/03	2	27.90	10	28.40	28.05	-8	8,336	-0.10%
2018/11/30	4	27.23	68	27.29	27.30	-64	8,115	-0.79%
2018/11/29	1	27.05	7.7	26.85	26.70	-6.7	8,013	-0.08%
2018/11/28	0.2	26.60	3	26.60	26.65	-2.8	7,944	-0.04%
2018/11/27	2	26.60	27	26.46	26.85	-25	7,892	-0.32%
2018/11/23	12	25.55	13	25.57	25.70	-1	7,765	-0.01%
2018/11/22	0.1	26.20	0	0.00	26.20	0.1	7,691	0.00%
2018/11/21	6	26.75	3	26.87	27.00	3	7,645	0.04%
2018/11/20	7.3	26.64	25	27.12	26.55	-17.7	7,541	-0.23%
2018/11/19	7.3	26.80	31	26.74	26.75	-23.7	7,343	-0.32%
2018/11/16	24.5	26.35	6	26.89	26.20	18.5	7,267	0.25%
2018/11/15	0	0.00	12	26.75	26.90	-12	7,149	-0.17%
2018/11/14	95	26.93	2	27.08	26.70	93	7,168	1.30%
2018/11/13	37	26.98	4	27.13	27.20	33	7,135	0.46%
2018/11/12	52	26.82	92	26.58	26.80	-40	7,010	-0.57%
2018/11/09	36	25.81	60.4	26.01	26.15	-24.4	6,859	-0.36%
2018/11/08	25.3	25.81	44	25.95	25.80	-18.7	6,755	-0.28%
2018/11/07	0	0.00	1	25.45	25.40	-1	6,632	-0.02%
2018/11/06	7.2	25.39	51	25.45	25.25	-43.8	6,595	-0.66%
2018/11/05	3	24.95	8	25.12	25.10	-5	6,425	-0.08%
2018/11/02	1	24.00	12	24.35	24.60	-11	6,305	-0.17%
2018/11/01	0	0.00	13	23.36	23.45	-13	6,071	-0.21%
2018/10/31	3	20.80	3.5	21.28	21.35	-0.5	5,914	-0.01%
2018/10/30	15.3	21.09	5	21.52	20.20	10.3	5,841	0.18%
2018/10/29	1	22.65	0	0.00	22.35	1	5,637	0.02%
2018/10/26	9.5	23.21	174	23.06	23.35	-164.5	5,586	-2.95%	大賣/鉅額交易
2018/10/17	216.2	23.41	7	23.41	23.50	209.2	5,384	3.89%	大買/鉅額交易
2018/10/16	2	23.25	5	23.24	22.85	-3	5,212	-0.06%
2018/10/15	30	23.71	5	23.64	23.60	25	5,116	0.49%
2018/10/12	2	22.85	4	23.40	23.50	-2	5,047	-0.04%
2018/10/11	29	22.32	36	22.02	22.50	-7	4,911	-0.14%
2018/10/09	0	0.00	2	23.55	23.60	-2	4,725	-0.04%
2018/10/08	0	0.00	5	22.93	23.25	-5	4,622	-0.11%
2018/10/05	80	22.81	5	22.84	22.60	75	4,572	1.64%
2018/10/04	4	24.03	11	24.00	24.10	-7	4,445	-0.16%
2018/10/03	0	0.00	15	24.05	24.25	-15	4,271	-0.35%
2018/10/02	8	23.64	10.2	24.05	23.65	-2.2	4,050	-0.05%
2018/10/01	0	0.00	5	23.81	23.80	-5	3,895	-0.13%
2018/09/28	5	23.32	10	23.63	23.65	-5	3,853	-0.13%
2018/09/27	9	23.24	35	23.36	23.50	-26	3,837	-0.68%
2018/09/26	13	23.97	5	23.74	23.45	8	3,783	0.21%
2018/09/25	0	0.00	29	23.71	23.90	-29	3,659	-0.79%
2018/09/21	1	23.25	28	23.25	23.40	-27	3,469	-0.78%
2018/09/20	0	0.00	17	23.00	22.85	-17	3,252	-0.52%
2018/09/19	59	22.82	0	0.00	22.85	59	3,122	1.89%
2018/09/18	11	22.25	16	22.89	22.60	-5	3,030	-0.16%
2018/09/17	0	0.00	18	21.61	21.90	-18	2,783	-0.65%
2018/09/14	1	20.70	0	0.00	20.35	1	2,841	0.04%
2018/09/13	1	20.00	5	20.00	20.05	-4	3,146	-0.13%
2018/09/12	1	20.35	0	0.00	20.00	1	3,180	0.03%
2018/09/10	2	20.15	0	0.00	20.15	2	3,271	0.06%
2018/09/07	2	20.80	0	0.00	20.85	2	3,315	0.06%
2018/09/06	28	21.87	0	0.00	21.60	28	3,284	0.85%
2018/09/05	1	21.15	0	0.00	21.15	1	3,148	0.03%
2018/08/31	3.2	21.05	0	0.00	21.05	3.2	3,319	0.10%
2018/08/29	0	0.00	1	21.25	21.15	-1	3,491	-0.03%
2018/08/28	0	0.00	2	21.20	21.15	-2	3,630	-0.06%
2018/08/24	2	21.05	1	21.10	21.15	1	3,678	0.03%
2018/08/23	1	21.15	0	0.00	21.15	1	3,747	0.03%
2018/08/22	1	21.20	1	21.15	21.20	0	3,816	0.00%
2018/08/17	7	21.29	0	0.00	21.00	7	4,022	0.17%
2018/08/16	5	21.20	0	0.00	21.25	5	4,048	0.12%
2018/08/15	5	21.77	4	21.45	21.40	1	4,052	0.02%
2018/08/14	2	21.85	0	0.00	21.85	2	4,217	0.05%
2018/08/13	7	22.19	0	0.00	21.75	7	4,299	0.16%
2018/08/10	19	22.80	0	0.00	22.60	19	4,250	0.45%
2018/08/09	10	23.05	0	0.00	23.00	10	4,234	0.24%
2018/08/08	2	23.28	1	23.30	23.25	1	4,258	0.02%
2018/08/07	4	23.06	1	23.30	23.25	3	4,288	0.07%
2018/08/06	1	22.70	1	23.05	23.00	0	4,307	0.00%
2018/08/03	21	22.68	3	22.63	22.70	18	4,332	0.42%
2018/08/02	0	0.00	3	22.15	22.15	-3	4,343	-0.07%
2018/08/01	5	22.46	1	22.40	22.35	4	4,552	0.09%
2018/07/30	2	22.50	3	22.50	22.30	-1	4,792	-0.02%
2018/07/25	0	0.00	2	22.40	22.30	-2	4,908	-0.04%
2018/07/23	10	22.15	0	0.00	22.10	10	4,981	0.20%
2018/07/20	5	22.60	0	0.00	22.45	5	5,025	0.10%
2018/07/19	0	0.00	14	22.70	22.75	-14	5,139	-0.27%
2018/07/18	1	22.40	0	0.00	22.40	1	5,194	0.02%
2018/07/13	0	0.00	1	22.45	22.35	-1	5,420	-0.02%
2018/07/12	12	22.40	2	22.45	22.35	10	5,446	0.18%
2018/07/10	10	21.70	0	0.00	21.75	10	5,486	0.18%
2018/07/09	11	21.68	0	0.00	21.65	11	5,525	0.20%
2018/07/06	5	21.18	0	0.00	21.30	5	5,541	0.09%
2018/07/05	11	21.67	0	0.00	21.30	11	5,561	0.20%
2018/07/04	4	22.14	42	22.49	22.15	-38	5,542	-0.69%
2018/07/03	4	22.78	1	23.00	22.55	3	5,535	0.05%
2018/07/02	0	0.00	10	23.20	23.10	-10	5,542	-0.18%
2018/06/29	0	0.00	1	23.35	23.05	-1	5,572	-0.02%
2018/06/28	5	23.25	0	0.00	23.05	5	5,562	0.09%
2018/06/27	6	23.45	0	0.00	23.30	6	5,630	0.11%
2018/06/26	0	0.00	1	23.40	23.55	-1	5,699	-0.02%
2018/06/25	5	23.98	11	23.91	23.55	-6	5,702	-0.11%
2018/06/22	5	23.15	1	22.80	24.80	4	5,558	0.07%
2018/06/21	0	0.00	1	22.20	23.00	-1	5,293	-0.02%
2018/06/20	1	22.15	0	0.00	22.15	1	5,330	0.02%
2018/06/19	1	22.60	0	0.00	22.85	1	5,356	0.02%
2018/06/15	1	22.80	6	22.50	23.20	-5	5,359	-0.09%
2018/06/14	2	22.80	0	0.00	22.60	2	5,320	0.04%
2018/06/13	3	23.07	5	23.17	22.95	-2	5,431	-0.04%
2018/06/12	5	23.35	2	23.30	23.00	3	5,734	0.05%
2018/06/11	11	23.05	4	23.05	22.95	7	5,675	0.12%
2018/06/07	0	0.00	3	22.80	22.75	-3	5,763	-0.05%
2018/06/06	1	22.40	9	22.57	22.65	-8	5,743	-0.14%
2018/06/05	2	22.45	2	22.50	22.20	0	5,765	0.00%
2018/06/04	5	22.10	1	22.00	21.95	4	5,680	0.07%
2018/05/29	1	22.20	16	22.06	22.20	-15	5,563	-0.27%
2018/05/28	1	21.65	0	0.00	21.75	1	5,515	0.02%
2018/05/25	5	21.86	1	21.55	21.70	4	5,514	0.07%
2018/05/24	1	21.40	4	21.65	21.70	-3	5,436	-0.06%
2018/05/22	12	21.65	0	0.00	21.60	12	5,416	0.22%
2018/05/17	2	21.00	0	0.00	20.75	2	5,240	0.04%
2018/05/16	0	0.00	10	21.05	21.00	-10	5,247	-0.19%
2018/05/15	8	21.30	5	21.40	21.10	3	5,266	0.06%
2018/05/14	0	0.00	2	21.55	21.40	-2	5,442	-0.04%
2018/05/11	0	0.00	1	21.90	21.75	-1	5,436	-0.02%
2018/05/10	0	0.00	12	22.20	22.30	-12	5,382	-0.22%
2018/05/09	10	22.06	43	21.83	22.25	-33	5,354	-0.62%
2018/05/08	12	21.13	70	20.87	22.05	-58	5,160	-1.12%
2018/05/07	0	0.00	50	20.85	20.70	-50	5,005	-1.00%
2018/05/04	0	0.00	8	21.25	21.00	-8	5,025	-0.16%
2018/05/03	0	0.00	2	20.90	21.00	-2	5,045	-0.04%
2018/05/02	0	0.00	5	20.80	20.95	-5	5,090	-0.10%
2018/04/30	4	20.59	10	20.65	20.65	-6	5,084	-0.12%
2018/04/27	10	20.30	0	0.00	20.35	10	5,081	0.20%
2018/04/26	6	20.58	0	0.00	20.30	6	5,077	0.12%
2018/04/25	4	20.03	33	20.00	20.55	-29	5,055	-0.57%
2018/04/24	4	21.04	1	21.35	20.95	3	4,979	0.06%
2018/04/23	2	22.05	5	22.10	22.05	-3	4,942	-0.06%
2018/04/20	4	22.03	4	21.95	22.05	0	5,095	0.00%
2018/04/19	9	22.37	2	22.30	22.30	7	5,031	0.14%
2018/04/18	6	22.70	0	0.00	22.60	6	4,983	0.12%
2018/04/17	4	22.78	4	22.90	22.70	0	4,968	0.00%
2018/04/12	3	23.30	2	23.40	23.40	1	4,968	0.02%
2018/04/11	1	23.55	0	0.00	23.50	1	5,006	0.02%
2018/04/10	4	23.49	1	23.50	23.35	3	5,091	0.06%
2018/04/03	1	23.65	0	0.00	23.85	1	5,145	0.02%
2018/03/31	10	24.12	0	0.00	24.05	10	5,160	0.19%
2018/03/30	9	23.67	19	23.75	23.85	-10	5,157	-0.19%
2018/03/29	4	23.00	21	23.19	23.05	-17	5,105	-0.33%
2018/03/28	16	23.45	4	23.30	23.30	12	4,980	0.24%
2018/03/27	1	23.50	0	0.00	23.50	1	4,916	0.02%
2018/03/26	20	23.50	0	0.00	23.40	20	4,863	0.41%
2018/03/23	24	23.65	6	23.73	23.70	18	4,814	0.37%
2018/03/22	10	24.63	1	24.70	24.35	9	4,761	0.19%
2018/03/21	13	24.79	40	24.75	24.65	-27	4,805	-0.56%
2018/03/20	56	24.90	0	0.00	24.85	56	5,135	1.09%
2018/03/19	13	25.07	12	25.08	25.05	1	5,212	0.02%
2018/03/16	115	25.98	0.6	26.00	25.70	114.4	5,125	2.23%	大買/鉅額交易
2018/03/15	0	0.00	1	25.85	25.80	-1	4,877	-0.02%
2018/03/14	1	26.15	0	0.00	26.10	1	5,124	0.02%
2018/03/13	3	26.40	3	26.60	26.20	0	5,199	0.00%
2018/03/12	25	26.30	11	26.25	26.50	14	5,211	0.27%
2018/03/09	8	25.79	1	26.40	26.05	7	5,250	0.13%
2018/03/08	10	25.65	30	25.70	25.55	-20	5,441	-0.37%
2018/03/05	0	0.00	1	25.55	25.20	-1	6,189	-0.02%
2018/03/02	1	25.25	10	25.41	25.40	-9	6,230	-0.14%
2018/03/01	0	0.00	46	25.57	25.55	-46	6,259	-0.73%
2018/02/27	1	25.05	10	25.10	25.20	-9	6,381	-0.14%
2018/02/23	1	25.15	45	25.17	25.10	-44	6,483	-0.68%
2018/02/22	0	0.00	10	24.70	24.75	-10	6,560	-0.15%
2018/02/21	0	0.00	4	24.24	24.35	-4	6,604	-0.06%
2018/02/12	12	23.79	0	0.00	23.50	12	6,677	0.18%
2018/02/09	6	23.16	0	0.00	23.80	6	6,734	0.09%
2018/02/08	1	24.55	0	0.00	24.30	1	6,911	0.01%
2018/02/07	22	24.47	0	0.00	24.50	22	7,146	0.31%
2018/02/06	20	24.39	0	0.00	23.75	20	7,212	0.28%
2018/02/05	5	26.00	6	25.84	26.15	-1	7,178	-0.01%
2018/02/02	3	26.55	0	0.00	26.60	3	7,402	0.04%
2018/02/01	4	26.63	3	26.60	26.60	1	7,511	0.01%
2018/01/31	1.3	26.70	1	26.70	26.65	0.3	7,576	0.00%
2018/01/30	0	0.00	130	27.08	26.90	-130	7,702	-1.69%	大賣/鉅額交易
2018/01/29	0	0.00	20	26.95	26.75	-20	7,807	-0.26%
2018/01/26	3	26.55	0	0.00	26.55	3	8,327	0.04%
2018/01/25	3	27.25	120	27.16	26.85	-117	8,491	-1.38%	大賣/鉅額交易
2018/01/24	0	0.00	38	26.98	26.90	-38	8,492	-0.45%
2018/01/23	0	0.00	12	26.88	26.85	-12	8,528	-0.14%
2018/01/22	0	0.00	3	27.00	26.75	-3	8,664	-0.03%
2018/01/18	3	26.92	0	0.00	27.00	3	9,298	0.03%
2018/01/17	10	27.00	0	0.00	27.05	10	9,505	0.11%
2018/01/16	11	27.03	82	27.17	27.30	-71	9,568	-0.74%
2018/01/12	0	0.00	10	26.30	26.25	-10	9,622	-0.10%
2018/01/10	3	26.22	0	0.00	26.05	3	9,769	0.03%
2018/01/09	4	26.76	0	0.00	26.75	4	9,912	0.04%
2018/01/08	10	26.95	1	26.95	26.85	9	10,189	0.09%
2018/01/05	1	26.90	2	26.90	26.90	-1	10,569	-0.01%
2018/01/04	80	26.96	80	27.19	27.05	0	10,909	0.00%
2018/01/03	1	26.65	0	0.00	26.65	1	11,278	0.01%
2018/01/02	0	0.00	3	26.55	26.40	-3	12,507	-0.02%