南茂 (8150)-永豐金-中正券商分點個股進出

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－永豐金-中正券商分點個股進出

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-中正券商分點個股進出
永豐金-中正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
2024/05/30	3	45.48	5	45.50	45.05	-2	5,156	-0.04%
2024/05/29	10	45.20	12	45.19	45.20	-2	5,212	-0.04%
2024/05/28	1	45.00	0	0.00	45.00	1	5,242	0.02%
2024/05/27	2	44.33	0	0.00	44.25	2	5,296	0.04%
2024/05/24	0	44.40	0	0.00	44.15	0	5,285	0.00%
2024/05/23	2	44.68	4	44.45	44.35	-2	5,255	-0.04%
2024/05/22	9	44.92	0	0.00	45.75	9	5,202	0.17%
2024/05/15	4	43.75	0	0.00	43.45	4	4,826	0.08%
2024/05/13	0	0.00	4	43.28	42.90	-4	4,828	-0.08%
2024/05/10	2	44.30	0	0.00	43.40	2	4,785	0.04%
2024/05/09	1	45.25	1	45.80	45.20	0	4,670	0.00%
2024/05/07	1	45.35	0	0.00	45.60	1	4,603	0.02%
2024/04/30	5	46.40	0	0.00	45.90	5	4,527	0.11%
2024/04/23	10	45.85	12	45.41	45.85	-2	4,714	-0.04%
2024/04/22	2	44.90	2	45.15	45.35	0	4,707	0.00%
2024/04/18	10	46.85	10	46.85	46.85	0	4,811	0.00%
2024/04/16	0	0.00	26	47.10	46.85	-26	4,932	-0.53%
2024/04/15	0	0.00	20	48.13	48.10	-20	4,881	-0.41%
2024/04/12	30	48.77	0	0.00	48.70	30	4,891	0.61%
2024/04/11	11	48.20	0	0.00	48.75	11	4,866	0.23%
2024/04/10	0	0.00	0.1	48.85	48.75	-0.1	4,843	0.00%
2024/04/09	1	48.50	0	0.00	48.85	1	4,812	0.02%
2024/04/08	13	48.65	13	48.89	48.65	0	4,773	0.00%
2024/04/03	6	48.96	3	49.10	49.25	3	4,736	0.06%
2024/04/02	0	0.00	1	49.40	49.25	-1	4,707	-0.02%
2024/04/01	12	49.48	0	0.00	49.35	12	4,709	0.25%
2024/03/29	20	50.00	20	50.50	50.00	0	4,671	0.00%
2024/03/28	0	0.00	13.1	51.73	51.00	-13.1	4,426	-0.30%
2024/03/27	1	50.49	10	50.50	50.70	-9	4,216	-0.21%
2024/03/26	0.1	48.74	2	48.25	48.40	-1.9	4,105	-0.05%
2024/03/25	2	50.00	3	49.97	49.95	-1	4,057	-0.02%
2024/03/22	10	50.56	3	51.00	50.90	7	4,012	0.17%
2024/03/21	2	50.25	4.2	50.38	51.00	-2.2	3,964	-0.06%
2024/03/20	13	50.34	31.1	51.10	50.10	-18.1	3,935	-0.46%
2024/03/19	0	0.00	7.2	49.68	49.75	-7.2	3,747	-0.19%
2024/03/18	4	48.61	2	48.60	48.65	2	3,715	0.05%
2024/03/15	0.1	47.65	5	47.64	47.65	-4.9	3,704	-0.13%
2024/03/14	18	47.35	10	48.30	47.55	8	3,703	0.22%
2024/03/13	21	48.50	14.2	48.22	48.50	6.8	3,701	0.18%
2024/03/12	5.1	48.20	2.2	47.95	48.10	2.9	3,660	0.08%
2024/03/08	1	47.45	14	46.86	46.90	-13	3,605	-0.36%
2024/03/07	25.1	45.96	12	46.61	47.15	13.1	3,582	0.37%
2024/03/06	1.1	45.84	17.2	46.28	46.65	-16.2	3,501	-0.46%
2024/03/05	4	45.23	2	45.15	45.10	2	3,439	0.06%
2024/03/04	0	45.10	15	44.90	45.10	-15	3,411	-0.44%
2024/03/01	13	44.00	11	44.18	43.95	2	3,303	0.06%
2024/02/29	0.1	43.90	2	44.10	44.10	-1.9	3,258	-0.06%
2024/02/26	0	43.28	11	43.36	43.45	-11	3,173	-0.35%
2024/02/23	17.1	43.28	11	44.15	43.25	6.1	3,197	0.19%
2024/02/22	0	0.00	6	43.88	44.00	-6	3,140	-0.19%
2024/02/21	1	43.15	0	0.00	43.15	1	3,103	0.03%
2024/02/20	0	43.60	0	0.00	43.50	0	3,101	0.00%
2024/02/19	12	43.54	22	43.57	43.60	-10	3,098	-0.32%
2024/02/16	0	0.00	1	43.55	43.50	-1	3,115	-0.03%
2024/02/15	0.1	43.30	5.1	43.49	43.65	-5	3,104	-0.16%
2024/02/05	6	41.75	5	41.65	41.70	1	3,058	0.03%
2024/02/02	1	42.00	0	0.00	41.95	1	3,094	0.03%
2024/02/01	1	42.30	0	0.00	42.25	1	3,111	0.03%
2024/01/30	0	42.65	0	0.00	42.70	0	3,222	0.00%
2024/01/29	1	42.10	11	42.19	42.25	-10	3,291	-0.30%
2024/01/26	11	42.60	0	0.00	42.60	11	3,572	0.31%
2024/01/25	1	43.35	1	43.10	42.80	0	3,605	0.00%
2024/01/24	0	0.00	60	43.35	43.15	-60	3,620	-1.66%
2024/01/23	5.2	43.33	20	43.25	43.10	-14.9	3,637	-0.41%
2024/01/19	10	43.94	18	43.69	43.70	-8	3,632	-0.22%
2024/01/18	10	42.95	19.3	42.89	42.95	-9.3	3,565	-0.26%
2024/01/16	2	42.88	0	0.00	42.80	2	3,897	0.05%
2024/01/15	5	43.21	4	43.36	43.20	1	4,088	0.02%
2024/01/12	121	43.30	6	43.00	42.80	115	4,073	2.82%	大買/鉅額交易
2024/01/11	3	43.45	4	43.39	43.50	-1	3,950	-0.03%
2024/01/10	0	0.00	20	41.98	41.85	-20	3,866	-0.52%
2024/01/08	1	40.90	5	41.50	41.15	-4	3,859	-0.10%
2024/01/05	13	41.40	11	41.85	41.40	2	3,859	0.05%
2024/01/03	4	41.91	0	0.00	41.85	4	3,854	0.10%
2024/01/02	1	42.00	0	0.00	42.00	1	3,839	0.03%
2023/12/28	1	43.15	0.4	43.53	43.00	0.6	3,814	0.02%
2023/12/27	0	0.00	5.1	43.43	43.70	-5.1	3,799	-0.13%
2023/12/26	0	43.05	26.3	42.99	43.10	-26.2	3,769	-0.70%
2023/12/25	2	42.50	17	42.66	42.40	-15	3,750	-0.40%
2023/12/22	25	42.92	11	42.75	42.45	14	3,743	0.37%
2023/12/21	0.1	42.50	15	42.64	42.45	-15	3,729	-0.40%
2023/12/20	10.1	42.10	0	0.00	42.45	10.1	3,712	0.27%
2023/12/19	0	0.00	6.1	42.60	42.90	-6.1	3,654	-0.17%
2023/12/18	3	43.70	7	43.84	43.70	-4	3,609	-0.11%
2023/12/15	14.1	43.47	7	43.64	43.10	7.1	3,550	0.20%
2023/12/14	2	43.45	5	43.46	43.35	-3	3,466	-0.09%
2023/12/13	0.1	43.05	1	43.15	43.15	-1	3,404	-0.03%
2023/12/11	0	0.00	2	42.55	42.40	-2	3,319	-0.06%
2023/12/08	2	42.50	2	42.48	42.45	0	3,282	0.00%
2023/12/07	0	0.00	1	41.80	41.75	-1	3,220	-0.03%
2023/12/06	0	0.00	0.2	41.55	41.70	-0.2	3,211	0.00%
2023/12/05	8	41.80	8	41.80	41.85	0	3,206	0.00%
2023/12/04	0	0.00	12	41.94	42.00	-12	3,208	-0.37%
2023/12/01	7	41.10	8	41.09	41.10	-1	3,234	-0.03%
2023/11/30	1	40.70	0	0.00	40.80	1	3,201	0.03%
2023/11/29	14	40.40	8	40.41	40.35	6	3,166	0.19%
2023/11/28	8	40.20	8	39.65	40.20	0	3,156	0.00%
2023/11/24	0	0.00	6	39.32	39.40	-6	3,174	-0.19%
2023/11/22	8	39.85	13	39.54	39.85	-5	3,338	-0.15%
2023/11/21	1	39.50	1	39.65	39.50	0	3,305	0.00%
2023/11/20	0	0.00	9	39.06	39.05	-9	3,285	-0.27%
2023/11/17	3	38.73	3	38.72	38.70	0	3,289	0.00%
2023/11/16	3	38.55	0	0.00	38.45	3	3,273	0.09%
2023/11/15	0	0.00	2	38.53	38.60	-2	3,264	-0.06%
2023/11/13	4	38.09	0	0.00	38.15	4	3,226	0.12%
2023/11/10	16	37.95	0.1	37.95	37.75	15.9	3,212	0.49%
2023/11/09	1	37.55	2	37.90	37.40	-1	3,172	-0.03%
2023/11/08	5	37.48	0	0.00	37.35	5	3,149	0.16%
2023/11/07	3	37.50	0	0.00	37.35	3	3,090	0.10%
2023/11/06	12	37.89	4	37.90	37.80	8	3,057	0.26%
2023/11/03	15.1	38.47	2.3	38.71	37.95	12.8	2,995	0.43%
2023/11/02	7	42.05	7	41.65	42.05	0	2,742	0.00%
2023/11/01	22	40.96	17	41.04	41.30	5	2,770	0.18%
2023/10/30	10	40.80	15	40.62	40.65	-5	2,800	-0.18%
2023/10/27	8	40.98	7	42.40	40.90	1	2,781	0.04%
2023/10/25	14.1	42.22	16	42.33	42.00	-2	2,710	-0.07%
2023/10/24	14	41.89	18.1	41.70	42.15	-4.1	2,516	-0.16%
2023/10/23	4	40.78	6.1	41.39	41.40	-2.1	2,312	-0.09%
2023/10/20	8.4	39.84	10	39.61	39.85	-1.6	2,121	-0.08%
2023/10/19	8	39.55	8	39.30	39.55	0	2,097	0.00%
2023/10/18	1	38.90	1	39.95	39.95	0	2,111	0.00%
2023/10/17	0.1	39.35	0	0.00	39.00	0.1	2,098	0.00%
2023/10/16	0	0.00	1	38.65	38.70	-1	2,101	-0.05%
2023/10/13	0	0.00	0	39.10	39.05	0	2,128	0.00%
2023/10/04	0	37.45	0	0.00	37.50	0	2,157	0.00%
2023/09/28	8	37.40	8	37.50	37.40	0	2,241	0.00%
2023/09/26	8	37.55	8	38.30	37.55	0	2,294	0.00%
2023/09/25	8	38.50	8	38.30	38.50	0	2,381	0.00%
2023/09/21	0	38.60	0	0.00	38.30	0	2,483	0.00%
2023/09/20	0	38.85	0	0.00	39.05	0	2,552	0.00%
2023/09/19	0	39.35	0	0.00	39.20	0	2,594	0.00%
2023/09/18	0	0.00	1	39.55	39.60	-1	2,632	-0.04%
2023/09/14	2	38.90	2	38.90	39.00	0	2,678	0.00%
2023/09/13	1	39.10	1	39.00	38.95	0	2,713	0.00%
2023/09/12	0	0.00	1	39.75	39.70	-1	2,728	-0.04%
2023/09/11	0	0.00	1	39.35	39.00	-1	2,770	-0.04%
2023/09/08	9	39.55	8	40.39	39.60	1	2,798	0.04%
2023/09/07	8	40.35	9	40.08	40.35	-1	2,809	-0.04%
2023/09/06	0	40.00	5	39.90	40.00	-5	2,775	-0.18%
2023/09/05	0	0.00	2	38.78	38.80	-2	2,697	-0.07%
2023/09/04	8	38.70	8	38.80	38.70	0	2,707	0.00%
2023/09/01	8	38.50	9	38.32	38.50	-1	2,726	-0.04%
2023/08/31	0	0.00	3	38.32	38.35	-3	2,721	-0.11%
2023/08/29	3	38.18	0	0.00	37.75	3	2,723	0.11%
2023/08/28	1	37.80	10	38.16	37.95	-9	2,689	-0.33%
2023/08/25	0	0.00	2	37.15	37.05	-2	2,583	-0.08%
2023/08/24	0	0.00	2	37.20	36.90	-2	2,618	-0.08%
2023/08/23	0	0.00	6	36.60	37.00	-6	2,712	-0.22%
2023/08/22	2	36.50	0	0.00	36.35	2	2,766	0.07%
2023/08/17	3	35.65	0	0.00	35.85	3	2,778	0.11%
2023/08/14	0	0.00	1	36.60	36.55	-1	2,755	-0.04%
2023/08/09	1	36.80	0	0.00	36.90	1	2,743	0.04%
2023/08/08	4	36.90	0	0.00	37.05	4	2,735	0.15%
2023/08/07	2	37.30	17	36.77	37.35	-15	2,714	-0.55%
2023/08/04	19	36.47	0	0.00	36.30	19	2,659	0.71%
2023/07/28	0	0.00	0.4	36.20	36.10	-0.4	2,641	-0.02%
2023/07/25	1	35.20	0	0.00	35.45	1	2,677	0.04%
2023/07/21	0	0.00	1	35.95	36.00	-1	2,661	-0.04%
2023/07/20	0.1	35.80	0	0.00	35.70	0.1	2,652	0.00%
2023/07/18	2	36.15	0	0.00	36.00	2	2,620	0.08%
2023/07/17	1	35.85	0	0.00	35.75	1	2,592	0.04%
2023/07/14	0	0.00	1	34.90	35.45	-1	2,609	-0.04%
2023/07/13	1	34.60	0	0.00	34.60	1	2,607	0.04%
2023/07/12	1	34.80	0	0.00	34.80	1	2,593	0.04%
2023/07/11	1	35.00	0	0.00	35.10	1	2,604	0.04%
2023/07/07	1	35.15	0	0.00	35.25	1	2,650	0.04%
2023/07/06	0	0.00	7.1	36.12	36.10	-7.1	2,648	-0.27%
2023/07/05	1	35.80	0	0.00	35.95	1	2,646	0.04%
2023/07/04	0	0.00	1	36.05	35.70	-1	2,677	-0.04%
2023/07/03	2.3	35.71	0	0.00	35.60	2.3	2,706	0.08%
2023/06/30	2.1	36.32	0	0.00	36.50	2.1	2,701	0.08%
2023/06/28	1	39.00	4	39.18	38.95	-3	2,620	-0.11%
2023/06/27	1	39.40	0	0.00	39.15	1	2,536	0.04%
2023/06/21	0	0.00	0.1	39.40	39.35	-0.1	2,444	0.00%
2023/06/12	0	0.00	4	40.08	40.30	-4	2,251	-0.18%
2023/06/07	0.1	40.75	1	40.75	40.85	-1	2,230	-0.04%
2023/06/06	0	0.00	1	40.65	40.60	-1	2,214	-0.05%
2023/06/05	0.1	40.60	0	0.00	40.55	0.1	2,226	0.00%
2023/06/01	0	40.05	1	39.85	40.00	-1	2,247	-0.04%
2023/05/31	0	0.00	1	39.70	39.50	-1	2,257	-0.04%
2023/05/29	6	39.87	6	40.03	39.55	0	2,282	0.00%
2023/05/26	1	39.40	6	39.06	39.50	-5	2,283	-0.22%
2023/05/24	0	0.00	4	38.48	38.35	-4	2,278	-0.18%
2023/05/23	1	38.45	0	0.00	38.55	1	2,301	0.04%
2023/05/18	4	38.45	3	38.50	38.50	1	2,324	0.04%
2023/05/16	2	37.80	0	0.00	37.75	2	2,324	0.09%
2023/05/11	0	37.70	0	0.00	37.70	0	2,366	0.00%
2023/05/08	0	0.00	1.3	38.53	38.85	-1.3	2,384	-0.05%
2023/05/05	0	0.00	2	38.23	38.10	-2	2,412	-0.08%
2023/05/03	0.1	37.65	0	0.00	37.65	0.1	2,523	0.00%
2023/05/02	0	0.00	3	37.20	37.35	-3	2,582	-0.12%
2023/04/27	1	36.50	0	0.00	36.40	1	2,568	0.04%
2023/04/26	0	0.00	2	36.70	36.85	-2	2,570	-0.08%
2023/04/25	0	0.00	0	37.20	36.60	0	2,572	0.00%
2023/04/24	1	37.35	0	0.00	37.20	1	2,562	0.04%
2023/04/20	0.1	38.40	1	38.55	38.05	-0.9	2,554	-0.04%
2023/04/17	1	39.05	0	0.00	38.85	1	2,528	0.04%
2023/04/14	2	38.55	1	38.75	38.85	1	2,518	0.04%
2023/04/13	3	39.00	0	0.00	38.70	3	2,528	0.12%
2023/04/12	1	38.85	0	0.00	39.15	1	2,502	0.04%
2023/04/11	0	0.00	18	38.48	39.05	-18	2,474	-0.73%
2023/04/10	1	38.50	0	0.00	38.45	1	2,440	0.04%
2023/04/07	1	39.10	0	0.00	38.60	1	2,421	0.04%
2023/04/06	0	0.00	1.2	39.18	39.10	-1.2	2,365	-0.05%
2023/03/31	1.1	37.84	9	38.34	38.35	-7.9	2,317	-0.34%
2023/03/24	0	0.00	1	37.05	37.05	-1	2,270	-0.04%
2023/03/22	0	0.00	0	37.10	37.10	0	2,276	0.00%
2023/03/20	0	0.00	5	36.75	36.75	-5	2,262	-0.22%
2023/03/15	1	36.50	0	0.00	36.30	1	2,230	0.04%
2023/03/13	0	0.00	1	36.20	36.95	-1	2,276	-0.04%
2023/03/10	0	0.00	11	37.24	37.30	-11	2,264	-0.49%
2023/03/09	0	0.00	7	37.65	37.60	-7	2,269	-0.31%
2023/03/08	11	37.55	8	37.50	37.65	3	2,280	0.13%
2023/03/07	13	37.45	3	37.35	37.70	10	2,256	0.44%
2023/03/06	2	37.10	1	37.00	37.00	1	2,209	0.05%
2023/03/03	1	36.45	1	36.75	36.70	0	2,209	0.00%
2023/03/01	2	35.78	12	35.53	36.05	-10	2,198	-0.45%
2023/02/24	7	36.27	6.3	36.45	36.40	0.8	2,134	0.04%
2023/02/23	0	0.00	4	37.05	37.00	-4	2,057	-0.19%
2023/02/22	0	0.00	2	36.15	36.55	-2	2,048	-0.10%
2023/02/21	3	36.20	0	0.00	36.55	3	2,049	0.15%
2023/02/15	1	35.40	0	0.00	35.35	1	2,208	0.05%
2023/02/14	2	35.63	0	0.00	35.60	2	2,218	0.09%
2023/02/13	0	0.00	1	35.00	35.30	-1	2,267	-0.04%
2023/02/09	1	35.90	0	0.00	35.80	1	2,317	0.04%
2023/02/08	0	0.00	1	35.85	35.85	-1	2,344	-0.04%
2023/02/06	1	35.55	0	0.00	35.50	1	2,331	0.04%
2023/02/03	1	36.15	4.1	36.10	36.20	-3.1	2,314	-0.13%
2023/02/02	0	0.00	2	35.60	35.80	-2	2,255	-0.09%
2023/02/01	1	34.80	0	0.00	34.65	1	2,211	0.05%
2023/01/31	4.1	34.70	2	34.80	34.60	2.1	2,197	0.10%
2023/01/16	0	0.00	1	33.45	33.65	-1	2,219	-0.05%
2023/01/12	0	0.00	2	33.60	33.10	-2	2,357	-0.08%
2023/01/11	0	0.00	4	33.75	33.80	-4	2,545	-0.16%
2023/01/04	0	0.00	0.3	33.30	33.40	-0.3	2,666	-0.01%
2023/01/03	2	33.10	3	33.58	33.70	-1	2,694	-0.04%
2022/12/30	2	32.70	0	0.00	33.50	2	2,668	0.07%
2022/12/28	0	32.30	0	0.00	32.30	0	2,682	0.00%
2022/12/22	0	0.00	2	32.50	32.50	-2	2,761	-0.07%
2022/12/20	0	32.45	0	0.00	32.45	0	2,801	0.00%
2022/12/19	0	0.00	1	33.08	33.20	-1	2,836	-0.04%
2022/12/16	1	32.75	0	0.00	33.05	1	2,833	0.04%
2022/12/12	1	32.95	0	0.00	33.00	1	2,862	0.03%
2022/12/09	0	0.00	2.4	33.38	33.30	-2.4	2,906	-0.08%
2022/12/08	1	33.11	2	33.25	33.10	-1	2,922	-0.03%
2022/12/06	0	34.00	5	34.50	33.70	-5	2,928	-0.17%
2022/12/05	1	34.55	0	0.00	34.70	1	2,933	0.03%
2022/12/02	1	34.10	0	0.00	34.20	1	2,933	0.03%
2022/12/01	2	34.05	0	0.00	34.10	2	2,937	0.07%
2022/11/29	1	32.95	0	0.00	33.30	1	2,910	0.03%
2022/11/28	4	33.20	0	0.00	33.15	4	2,943	0.14%
2022/11/25	1	33.75	0	0.00	33.50	1	2,954	0.03%
2022/11/24	1	33.60	4	33.65	33.65	-3	2,977	-0.10%
2022/11/16	10	33.70	5.2	33.39	33.60	4.8	2,875	0.17%
2022/11/14	0	0.00	5	32.63	32.70	-5	2,801	-0.18%
2022/11/10	0	0.00	7	32.06	32.20	-7	2,760	-0.25%
2022/11/09	0	0.00	3	32.50	32.30	-3	2,752	-0.11%
2022/11/07	11	31.66	0	0.00	31.60	11	2,706	0.41%
2022/11/03	1	32.15	2	31.90	32.25	-1	2,679	-0.04%
2022/11/02	10	32.10	0	0.00	31.95	10	2,687	0.37%
2022/10/28	2	31.85	0	0.00	31.40	2	2,801	0.07%
2022/10/27	0	0.00	0.1	31.00	31.70	-0.1	2,773	0.00%
2022/10/25	4	30.98	1	30.75	30.70	3	2,774	0.11%
2022/10/24	1	31.98	2	31.58	31.25	-1	2,808	-0.03%
2022/10/21	3	32.13	2	32.05	31.85	1	2,761	0.04%
2022/10/20	2	31.95	0	0.00	32.20	2	2,735	0.07%
2022/10/19	9	32.38	4	32.34	32.30	5	2,646	0.19%
2022/10/12	0	0.00	0.2	29.45	29.45	-0.2	2,564	-0.01%
2022/10/11	1	29.50	0	0.00	29.50	1	2,598	0.04%
2022/10/06	4	30.75	0	0.00	31.00	4	2,689	0.15%
2022/10/05	0	0.00	2.1	31.04	30.95	-2.1	2,703	-0.08%
2022/09/28	0.1	29.40	0	0.00	29.25	0.1	2,924	0.00%
2022/09/27	1	29.85	0	0.00	30.30	1	2,965	0.03%
2022/09/26	1.2	30.43	30	29.85	29.85	-28.8	3,054	-0.94%
2022/09/23	2.2	31.99	12	31.63	31.75	-9.8	3,111	-0.31%
2022/09/21	1.1	32.39	7	32.47	32.25	-5.9	3,330	-0.18%
2022/09/20	1	32.70	0	0.00	32.85	1	3,458	0.03%
2022/09/19	2.1	32.81	0	0.00	32.70	2.1	3,500	0.06%
2022/09/15	0.1	33.55	0	0.00	33.25	0.1	3,556	0.00%
2022/09/14	0.2	33.40	1	33.20	33.30	-0.8	3,606	-0.02%
2022/09/12	1	34.05	0	0.00	33.80	1	3,635	0.03%
2022/09/08	0	33.60	2	34.40	34.25	-2	3,649	-0.05%
2022/09/07	0.1	33.25	12	33.05	33.00	-11.9	3,673	-0.32%
2022/09/06	3.2	33.89	0	0.00	33.40	3.2	3,690	0.09%
2022/09/02	3.7	34.37	8	34.50	34.50	-4.3	3,692	-0.12%
2022/08/29	0	0.00	4	35.98	36.00	-4	3,680	-0.11%
2022/08/25	0	0.00	1	36.40	36.40	-1	3,712	-0.03%
2022/08/23	0	36.40	11	36.46	36.35	-11	3,790	-0.29%
2022/08/19	0	0.00	2	36.50	37.15	-2	3,802	-0.05%
2022/08/15	2	36.70	0.5	36.75	36.70	1.5	3,765	0.04%
2022/08/12	0	0.00	1.5	36.27	36.30	-1.5	3,747	-0.04%
2022/08/11	33	35.63	0	0.00	35.70	33	3,764	0.88%
2022/08/04	1	34.55	2	34.60	34.20	-1	3,723	-0.03%
2022/08/03	1	33.90	0	0.00	34.00	1	3,721	0.03%
2022/08/02	0	0.00	1	34.30	34.15	-1	3,742	-0.03%
2022/08/01	1	35.15	0	0.00	35.20	1	3,763	0.03%
2022/07/29	0	0.00	1	35.65	35.30	-1	3,797	-0.03%
2022/07/25	3	35.85	0	0.00	35.80	3	3,829	0.08%
2022/07/21	4	35.70	0	0.00	36.30	4	3,839	0.10%
2022/07/20	0.5	35.80	5	35.52	35.40	-4.5	3,835	-0.12%
2022/07/18	2	34.23	5	34.46	35.00	-3	3,864	-0.08%
2022/07/15	4	33.70	4	33.61	33.85	0	3,843	0.00%
2022/07/14	2	33.03	2	32.60	32.95	0	3,835	0.00%
2022/07/13	0	0.00	1	32.75	32.90	-1	3,822	-0.03%
2022/07/12	7	32.54	0	0.00	32.25	7	3,819	0.18%
2022/07/11	3	33.90	2	34.03	33.90	1	3,800	0.03%
2022/07/08	2	35.33	6	35.23	35.45	-4	3,775	-0.11%
2022/07/07	0	0.00	1	33.75	34.15	-1	3,746	-0.03%
2022/07/06	5	33.35	1	34.10	33.15	4	3,749	0.11%
2022/07/05	0.1	33.45	0	0.00	33.95	0.1	3,748	0.00%
2022/07/04	5	34.27	0	0.00	33.60	5	3,727	0.13%
2022/07/01	4	36.15	19	35.68	35.45	-15	3,711	-0.40%
2022/06/30	8	37.17	4	36.91	36.95	4	3,623	0.11%
2022/06/29	1	40.50	3	39.38	39.10	-2	3,526	-0.06%
2022/06/28	11	45.29	0	0.00	44.80	11	3,423	0.32%
2022/06/27	2	46.15	0	0.00	46.15	2	3,302	0.06%
2022/06/24	6	45.69	2	46.05	45.60	4	3,282	0.12%
2022/06/23	10	45.73	5	46.78	45.75	5	3,261	0.15%
2022/06/22	13	46.90	11	47.46	46.80	2	3,238	0.06%
2022/06/20	5.1	47.90	1	47.05	47.10	4.1	3,226	0.13%
2022/06/17	6	47.81	3	48.17	48.50	3	3,218	0.09%
2022/06/16	0	0.00	5.1	49.02	48.70	-5.1	3,252	-0.16%
2022/06/15	0	0.00	11	49.91	49.90	-11	3,323	-0.33%
2022/06/14	1	49.45	7	48.84	49.40	-6	3,365	-0.18%
2022/06/13	0	0.00	2	49.85	49.60	-2	3,460	-0.06%
2022/06/09	1	50.50	0	0.00	50.40	1	3,580	0.03%
2022/06/07	0	0.00	2	50.00	50.30	-2	3,685	-0.05%
2022/06/06	1	50.20	1	50.30	50.20	0	3,746	0.00%
2022/06/02	0.2	49.75	0	0.00	49.75	0.2	3,840	0.01%
2022/06/01	5	49.29	4	49.44	49.60	1	4,021	0.02%
2022/05/31	1	48.55	0	0.00	48.55	1	4,144	0.02%
2022/05/30	1	48.95	0	0.00	48.90	1	4,315	0.02%
2022/05/27	0	0.00	1	48.65	48.60	-1	4,516	-0.02%
2022/05/26	48	48.15	1	48.15	47.95	47	5,446	0.86%
2022/05/25	0	0.00	1	48.00	48.00	-1	6,331	-0.02%
2022/05/24	0	0.00	1	48.25	47.55	-1	6,400	-0.02%
2022/05/23	1	48.05	0	0.00	48.00	1	6,431	0.02%
2022/05/20	0	0.00	2.1	48.45	48.35	-2.1	6,532	-0.03%
2022/05/19	1	48.25	3.4	48.02	48.35	-2.4	6,686	-0.04%
2022/05/18	0.2	47.90	1	48.00	47.85	-0.9	6,697	-0.01%
2022/05/16	1	46.60	27	46.67	46.50	-26	6,863	-0.38%
2022/05/13	0.1	46.00	2	45.85	45.95	-2	6,866	-0.03%
2022/05/12	0	0.00	1	45.35	45.35	-1	6,896	-0.01%
2022/05/11	28.2	45.97	0	0.00	45.85	28.2	6,903	0.41%
2022/05/10	4.1	45.84	0	0.00	46.40	4.1	6,916	0.06%
2022/05/09	11	46.53	0	0.00	46.35	11	6,936	0.16%
2022/05/06	2	47.51	0	0.00	48.10	2	6,993	0.03%
2022/05/03	1	47.45	1	47.40	47.25	0	7,167	0.00%
2022/04/29	0	47.05	0	0.00	46.70	0	7,237	0.00%
2022/04/28	2	46.93	0	0.00	46.60	2	7,311	0.03%
2022/04/26	2	47.10	1	46.95	46.55	1	7,462	0.01%
2022/04/25	4	47.06	8	47.42	46.95	-4	7,652	-0.05%
2022/04/22	1	48.70	2	48.75	48.60	-1	7,729	-0.01%
2022/04/20	1.1	48.38	0	0.00	48.35	1.1	8,983	0.01%
2022/04/19	2	48.78	26	48.82	48.90	-24	9,250	-0.26%
2022/04/18	3	48.20	1	47.90	48.00	2	9,292	0.02%
2022/04/15	21	47.90	0	0.00	47.85	21	9,303	0.23%
2022/04/13	1	48.30	1	48.30	48.30	0	9,407	0.00%
2022/04/12	12.1	48.17	0	0.00	48.00	12.1	9,395	0.13%
2022/04/11	7	49.06	1	49.10	48.85	6	9,381	0.06%
2022/04/08	4	49.94	3	49.83	50.10	1	9,381	0.01%
2022/04/07	8	50.10	7	50.14	49.80	1	9,391	0.01%
2022/04/06	0	0.00	3	50.77	50.70	-3	9,365	-0.03%
2022/03/31	0	0.00	0.1	51.40	51.40	-0.1	9,529	0.00%
2022/03/30	7	51.80	0	0.00	51.70	7	9,584	0.07%
2022/03/29	2	51.80	0.2	52.00	51.70	1.8	9,654	0.02%
2022/03/28	1	51.80	4.1	51.21	51.90	-3.1	9,789	-0.03%
2022/03/25	1	51.61	1	51.90	51.70	0	9,890	0.00%
2022/03/24	4.6	52.08	2	51.90	51.90	2.6	9,896	0.03%
2022/03/23	1.1	52.01	0.1	52.10	52.20	1	9,951	0.01%
2022/03/22	2	51.85	0	0.00	52.10	2	10,013	0.02%
2022/03/21	2.1	52.26	2	52.70	52.10	0.1	10,032	0.00%
2022/03/18	0	0.00	1	52.00	51.70	-1	10,045	-0.01%
2022/03/17	1	50.90	1	51.20	51.40	0	9,960	0.00%
2022/03/16	2.4	50.40	10	50.58	50.30	-7.6	9,904	-0.08%
2022/03/15	2.5	50.96	1	51.20	50.80	1.5	9,856	0.02%
2022/03/11	10	51.50	0	0.00	51.50	10	9,861	0.10%
2022/03/10	1	51.31	0	0.00	51.30	1	9,886	0.01%
2022/03/09	52	51.06	53	50.61	51.10	-1	9,853	-0.01%
2022/03/08	4	50.13	2	50.30	50.20	2	9,866	0.02%
2022/03/07	14.4	50.14	6	50.43	50.30	8.4	9,792	0.09%
2022/03/04	6	51.53	10	51.99	51.60	-4	9,667	-0.04%
2022/03/03	8	51.68	12	51.90	51.80	-4	9,586	-0.04%
2022/03/02	34	51.58	36	51.48	51.40	-2	9,508	-0.02%
2022/03/01	28	51.79	5.1	51.50	51.20	22.9	9,347	0.25%
2022/02/25	5.6	51.02	48.6	51.83	52.00	-43	8,431	-0.51%
2022/02/24	37	47.32	0.2	48.28	47.35	36.8	7,667	0.48%
2022/02/23	1.3	48.31	2	48.65	48.50	-0.8	7,671	-0.01%
2022/02/22	27	48.17	7	48.36	48.15	20	7,780	0.26%
2022/02/21	12	49.18	7.2	49.32	49.15	4.9	7,954	0.06%
2022/02/18	20	48.46	3.2	47.99	48.75	16.8	8,077	0.21%
2022/02/17	3.3	48.08	3	48.42	48.25	0.3	8,172	0.00%
2022/02/16	0	0.00	2	47.15	46.95	-2	8,150	-0.02%
2022/02/15	0	0.00	1	46.55	46.30	-1	8,186	-0.01%
2022/02/14	1	46.55	0	0.00	46.50	1	8,258	0.01%
2022/02/11	0	0.00	4	47.45	47.40	-4	8,348	-0.05%
2022/02/10	5	47.26	4	47.30	47.40	1	8,586	0.01%
2022/02/09	0	0.00	2	46.62	47.10	-2	8,604	-0.02%
2022/02/08	4	46.09	1	46.36	46.35	3	8,631	0.03%
2022/02/07	3	45.97	0	0.00	45.80	3	8,580	0.03%
2022/01/26	1	46.15	0	0.00	46.00	1	8,515	0.01%
2022/01/25	22.1	46.10	5.1	46.63	45.75	17	8,508	0.20%
2022/01/24	6	46.72	2	46.78	47.00	4	8,428	0.05%
2022/01/21	0	0.00	4.6	47.73	47.60	-4.6	8,450	-0.05%
2022/01/20	5.1	48.29	1	47.95	48.45	4.1	8,401	0.05%
2022/01/19	10.1	47.96	5.5	48.08	47.80	4.6	8,344	0.06%
2022/01/18	16.4	49.73	13	49.48	48.80	3.4	8,256	0.04%
2022/01/17	4	49.45	2.1	49.51	49.50	1.9	8,058	0.02%
2022/01/14	14.2	49.87	12	50.04	49.15	2.2	7,963	0.03%
2022/01/13	90.4	51.57	90.1	51.53	51.30	0.3	7,572	0.00%
2022/01/12	7	49.12	16.2	48.74	49.70	-9.2	6,735	-0.14%
2022/01/11	1	47.20	2.4	47.61	47.10	-1.4	6,510	-0.02%
2022/01/07	4	47.43	2	48.30	47.10	2	6,572	0.03%
2022/01/06	3	48.17	0	0.00	48.30	3	6,564	0.05%
2022/01/05	0	0.00	9	48.10	48.10	-9	6,602	-0.14%
2022/01/04	0	0.00	1.1	48.04	48.05	-1.1	6,610	-0.02%
2022/01/03	2	48.98	5.1	48.29	47.95	-3.1	6,616	-0.05%
2021/12/30	0	0.00	3	48.65	48.60	-3	6,584	-0.05%
2021/12/29	1.2	48.16	1	48.55	48.60	0.2	6,595	0.00%
2021/12/28	8.3	48.80	6.5	48.96	48.50	1.8	6,615	0.03%
2021/12/27	1	48.98	1	49.15	49.10	0	6,588	0.00%
2021/12/24	0	0.00	2	48.45	48.30	-2	6,555	-0.03%
2021/12/23	3.7	47.97	19	47.91	48.10	-15.3	6,556	-0.23%
2021/12/22	13.1	47.99	16	47.90	48.10	-2.9	6,690	-0.04%
2021/12/21	2.1	46.84	8.4	47.08	47.50	-6.4	6,587	-0.10%
2021/12/20	4	46.56	0	0.00	46.50	4	6,497	0.06%
2021/12/17	7	46.62	3	46.25	46.20	4	6,547	0.06%
2021/12/16	5	46.36	2	46.70	46.65	3	6,626	0.05%
2021/12/15	1	45.60	0	0.00	45.30	1	6,646	0.02%
2021/12/14	10	45.32	6	45.90	45.05	4	6,732	0.06%
2021/12/13	1	46.45	0	0.00	46.45	1	6,835	0.01%
2021/12/10	1	46.35	0	0.00	46.40	1	6,850	0.01%
2021/12/09	1	46.70	2.1	46.45	46.30	-1.1	6,874	-0.02%
2021/12/07	4	46.85	4	47.25	46.80	0	6,964	0.00%
2021/12/06	1	46.85	13	46.93	47.25	-12	7,034	-0.17%
2021/12/03	6	46.31	3	46.55	46.55	3	7,241	0.04%
2021/12/02	5.2	46.38	6	45.83	45.70	-0.8	7,455	-0.01%
2021/12/01	3.5	45.91	0	0.00	46.10	3.5	7,688	0.05%
2021/11/30	3	45.60	15	46.15	46.15	-12	8,094	-0.15%
2021/11/29	5.1	44.17	10	44.40	44.65	-4.9	8,271	-0.06%
2021/11/26	31.2	45.48	1	45.90	45.20	30.2	8,644	0.35%
2021/11/25	7	46.40	0	0.00	46.25	7	8,670	0.08%
2021/11/24	1	46.50	1	46.55	46.55	0	8,842	0.00%
2021/11/23	8	46.80	4.6	46.56	46.25	3.5	9,368	0.04%
2021/11/22	1	47.50	7	47.26	47.45	-6	9,438	-0.06%
2021/11/19	11	47.62	11	47.97	47.30	0	9,517	0.00%
2021/11/18	57	48.48	57.2	48.70	48.40	-0.2	9,498	0.00%
2021/11/17	7	47.64	43	48.01	48.35	-36	9,347	-0.39%
2021/11/16	15.4	46.59	7	46.99	46.30	8.4	9,213	0.09%
2021/11/15	15.1	47.04	5	46.82	47.15	10.1	9,247	0.11%
2021/11/12	3.1	45.53	0	0.00	45.75	3.1	9,353	0.03%
2021/11/11	12	45.53	2	45.70	45.45	10	9,543	0.10%
2021/11/10	8	45.74	8	45.73	45.80	0	9,771	0.00%
2021/11/09	45.1	47.04	2	47.53	46.55	43.1	10,257	0.42%
2021/11/08	1	46.60	5	46.51	46.90	-4	11,219	-0.04%
2021/11/05	4	45.91	2	46.53	46.70	2	12,495	0.02%
2021/11/04	8	46.86	2	47.03	46.45	6	12,611	0.05%
2021/11/03	0	0.00	2	46.20	46.15	-2	12,808	-0.02%
2021/11/02	3	46.35	7	46.19	45.65	-4	13,311	-0.03%
2021/11/01	9	46.44	15	46.37	46.65	-6	13,817	-0.04%
2021/10/29	15	46.24	19.1	46.43	46.15	-4.1	14,127	-0.03%
2021/10/28	24	46.65	35.1	46.93	47.10	-11.1	14,375	-0.08%
2021/10/27	7	45.80	0	0.00	46.15	7	14,447	0.05%
2021/10/26	2	45.50	1	46.05	45.65	1	14,582	0.01%
2021/10/25	1	45.30	1	44.75	45.50	0	14,576	0.00%
2021/10/22	8	45.10	7	45.49	45.20	1	14,631	0.01%
2021/10/21	2	45.41	2	45.95	44.90	0	14,726	0.00%
2021/10/20	26.2	45.74	4	46.35	45.45	22.2	14,803	0.15%
2021/10/19	6	45.35	62	45.47	45.85	-56	14,875	-0.38%
2021/10/18	9	43.97	1	44.20	44.20	8	14,949	0.05%
2021/10/15	2.1	44.46	33	44.72	45.10	-31	15,039	-0.21%
2021/10/14	4	43.06	22	43.51	43.70	-18	15,270	-0.12%
2021/10/13	35	42.58	0	0.00	42.90	35	15,398	0.23%
2021/10/12	2	44.70	1	44.90	44.30	1	15,531	0.01%
2021/10/08	5	46.24	4	45.60	45.20	1	15,779	0.01%
2021/10/07	1	46.25	1	46.35	46.10	0	15,972	0.00%
2021/10/06	1	45.45	0	0.00	44.95	1	16,352	0.01%
2021/10/05	0	0.00	2	45.45	46.45	-2	16,496	-0.01%
2021/10/04	2	45.05	1	45.25	44.90	1	16,513	0.01%
2021/10/01	0	0.00	20	46.49	46.10	-20	16,612	-0.12%
2021/09/30	2.1	48.13	4	48.21	47.70	-2	16,782	-0.01%
2021/09/29	40.4	48.46	0	0.00	47.55	40.4	16,754	0.24%
2021/09/28	0	0.00	4	50.98	50.50	-4	16,683	-0.02%
2021/09/27	17	51.50	1	51.70	51.60	16	16,736	0.10%
2021/09/24	18	51.77	15	52.10	52.10	3	16,784	0.02%
2021/09/23	42	51.79	51	52.23	51.80	-9	16,730	-0.05%
2021/09/22	2	51.30	4	51.85	52.50	-2	16,601	-0.01%
2021/09/17	4	53.23	2	53.60	53.30	2	16,502	0.01%
2021/09/16	5	53.26	1	54.30	53.20	4	16,407	0.02%
2021/09/15	2	54.55	0	0.00	54.90	2	16,242	0.01%
2021/09/13	22	55.61	1	55.80	55.60	21	16,251	0.13%
2021/09/10	45	56.94	46	55.65	57.00	-1	16,254	-0.01%
2021/09/09	5	54.54	5	54.68	54.90	0	16,218	0.00%
2021/09/08	17	54.22	2.3	54.72	53.60	14.7	16,168	0.09%
2021/09/07	14.2	57.13	24.1	57.41	56.90	-9.9	16,026	-0.06%
2021/09/06	13.8	59.09	10	59.89	59.00	3.8	15,808	0.02%
2021/09/03	0.1	61.00	33.2	60.49	60.90	-33.1	15,565	-0.21%
2021/09/02	5	59.24	2	59.30	57.10	3	15,242	0.02%
2021/09/01	77	59.89	76	59.62	59.80	1	15,195	0.01%
2021/08/31	4	58.12	25.5	58.05	58.80	-21.5	15,020	-0.14%
2021/08/30	30	57.66	14	58.19	58.10	16	14,967	0.11%
2021/08/27	78.5	57.07	25.5	57.85	56.60	53	14,812	0.36%
2021/08/26	2	56.25	5	56.38	56.50	-3	14,355	-0.02%
2021/08/25	8.5	55.75	5	55.88	55.30	3.5	14,292	0.02%
2021/08/24	53	55.32	52	55.63	55.30	1	14,183	0.01%
2021/08/23	5	55.30	11	54.87	55.60	-6	14,114	-0.04%
2021/08/20	13	54.21	6	54.05	53.50	7	14,033	0.05%
2021/08/19	5	54.62	10	55.05	54.00	-5	13,916	-0.04%
2021/08/18	8	54.08	19	52.40	55.20	-11	13,872	-0.08%
2021/08/17	9	51.78	16	52.79	51.50	-7	13,745	-0.05%
2021/08/16	19.1	53.93	10	54.91	53.90	9.1	13,497	0.07%
2021/08/13	134	57.12	194.4	57.03	56.40	-60.4	13,206	-0.46%	大買/大賣/
2021/08/12	103.4	56.64	44	56.64	57.30	59.4	12,622	0.47%	大買/
2021/08/11	116	54.78	105	54.93	54.00	11	11,454	0.10%	大買/大賣/
2021/08/10	4	52.83	15.5	53.10	54.00	-11.5	10,213	-0.11%
2021/08/09	23	54.69	31	55.78	54.20	-8	10,159	-0.08%
2021/08/06	54	56.99	19.2	56.99	56.20	34.8	10,026	0.35%
2021/08/05	46	58.45	74.6	58.33	59.20	-28.6	9,673	-0.30%
2021/08/04	29	56.38	36.5	56.56	56.80	-7.5	9,365	-0.08%
2021/08/03	11.3	55.27	23	54.98	56.20	-11.8	9,201	-0.13%
2021/08/02	12	53.11	4	53.70	53.00	8	8,902	0.09%
2021/07/30	15.2	52.85	6	53.10	53.30	9.2	8,827	0.10%
2021/07/29	1.2	50.75	2	51.45	51.80	-0.9	8,735	-0.01%
2021/07/28	4	49.85	10	49.82	50.80	-6	8,793	-0.07%
2021/07/27	6	52.15	2	51.50	51.50	4	8,871	0.05%
2021/07/26	2	52.30	14	52.66	52.80	-12	8,887	-0.14%
2021/07/23	4	50.83	9	51.70	50.70	-5	9,021	-0.06%
2021/07/22	5	51.92	12	52.07	51.50	-7	9,177	-0.08%
2021/07/21	4.1	51.73	9	51.11	51.60	-4.9	9,119	-0.05%
2021/07/20	40.2	50.86	13	51.25	50.50	27.2	9,067	0.30%
2021/07/19	16	53.57	7	53.80	53.30	9	8,878	0.10%
2021/07/16	13	54.51	11	54.24	55.20	2	9,090	0.02%
2021/07/15	69	54.18	68	52.81	54.30	1	9,320	0.01%
2021/07/14	21	51.84	20.1	51.11	52.60	0.9	9,389	0.01%
2021/07/13	29.2	52.48	37.6	52.71	51.60	-8.4	9,269	-0.09%
2021/07/12	27.3	50.65	18.1	50.12	51.00	9.2	9,017	0.10%
2021/07/09	19.1	49.78	14	49.51	49.75	5.1	8,937	0.06%
2021/07/08	9	50.18	4	50.40	50.10	5	9,061	0.06%
2021/07/07	29	50.09	32	50.41	51.20	-3	9,058	-0.03%
2021/07/06	4.1	48.82	9	49.12	48.80	-4.9	8,977	-0.05%
2021/07/05	12	48.64	8	49.09	49.25	4	9,205	0.04%
2021/07/02	11	47.95	2	47.60	47.55	9	9,422	0.10%
2021/07/01	6	48.12	6.1	48.02	48.20	-0.1	9,486	0.00%
2021/06/30	4	47.36	0	0.00	47.60	4	9,534	0.04%
2021/06/29	9	47.28	8	47.43	47.10	1	9,631	0.01%
2021/06/28	0	0.00	1	47.75	47.80	-1	9,965	-0.01%
2021/06/25	2.1	47.64	203	48.12	47.55	-200.9	10,123	-1.98%	大賣/鉅額交易
2021/06/24	0	0.00	0.1	48.19	48.20	-0.1	10,326	0.00%
2021/06/23	7.1	47.35	2	47.40	47.80	5.1	10,547	0.05%
2021/06/22	4	47.09	1	47.05	47.10	3	10,673	0.03%
2021/06/21	6	47.22	14	47.32	47.15	-8	10,830	-0.07%
2021/06/18	9	49.40	5	49.02	48.25	4	11,158	0.04%
2021/06/17	2	49.35	0	0.00	49.65	2	11,326	0.02%
2021/06/16	208	49.56	10	48.85	48.65	198	11,718	1.69%	大買/鉅額交易
2021/06/15	6.2	48.65	12	48.50	48.50	-5.8	12,590	-0.05%
2021/06/11	13	48.10	1	47.85	48.10	12	13,633	0.09%
2021/06/10	7	48.04	14	47.78	48.10	-7	13,816	-0.05%
2021/06/09	12	48.30	2	48.23	47.85	10	14,069	0.07%
2021/06/08	17	47.88	24	48.05	49.00	-7	14,010	-0.05%
2021/06/07	2	45.98	4	46.15	46.15	-2	13,821	-0.01%
2021/06/04	10	45.53	4	45.35	45.20	6	13,751	0.04%
2021/06/03	20	46.61	154	46.38	46.45	-134	13,755	-0.97%	大賣/鉅額交易
2021/06/02	46	45.94	16	46.78	47.05	30	13,713	0.22%
2021/06/01	23.1	46.02	2	45.70	45.70	21.1	13,645	0.15%
2021/05/31	23	45.54	6	45.43	45.55	17	13,783	0.12%
2021/05/28	22	45.03	5	45.00	44.95	17	13,867	0.12%
2021/05/27	17	44.06	18	44.31	44.35	-1	13,998	-0.01%
2021/05/26	24	44.26	9	44.02	44.25	15	14,215	0.11%
2021/05/25	53	44.42	2	44.65	44.95	51	14,463	0.35%
2021/05/21	0	0.00	1	42.65	42.35	-1	14,601	-0.01%
2021/05/20	1	42.15	4	42.08	41.70	-3	14,780	-0.02%
2021/05/19	3	42.50	8	42.31	42.30	-5	14,983	-0.03%
2021/05/18	8	42.16	6	41.61	42.55	2	15,159	0.01%
2021/05/17	7	40.36	22	40.34	39.65	-15	15,295	-0.10%
2021/05/14	6	42.93	3	43.23	42.35	3	15,213	0.02%
2021/05/13	4	42.24	2	41.00	42.50	2	15,101	0.01%
2021/05/12	8	43.13	11.2	41.40	41.65	-3.2	14,970	-0.02%
2021/05/11	2	41.63	4	42.39	41.80	-2	14,889	-0.01%
2021/05/10	1	44.75	0	0.00	44.85	1	14,764	0.01%
2021/05/06	10	43.75	2	44.50	43.90	8	14,811	0.05%
2021/05/05	42.1	44.59	8	44.96	43.90	34.1	14,819	0.23%
2021/05/04	1	43.50	11	45.35	45.00	-10	14,918	-0.07%
2021/05/03	3	47.55	26.1	47.64	46.30	-23.1	14,913	-0.15%
2021/04/29	100	47.88	69	49.41	47.70	31	14,963	0.21%
2021/04/28	6.1	50.20	14.2	50.22	50.30	-8.1	14,973	-0.05%
2021/04/27	0.1	48.60	0.1	49.35	48.85	0	15,031	0.00%
2021/04/26	10.1	49.07	5.1	48.95	48.80	5	15,380	0.03%
2021/04/23	2.1	47.85	1	47.75	48.00	1.1	15,402	0.01%
2021/04/22	35.1	48.81	46.2	49.95	47.30	-11.2	15,496	-0.07%
2021/04/21	66	49.66	72	48.92	49.70	-6	15,210	-0.04%
2021/04/20	14	47.63	41	47.48	47.50	-27	14,944	-0.18%
2021/04/19	30	46.57	5.1	46.85	46.70	25	15,115	0.17%
2021/04/16	35	46.59	31	45.58	46.65	4	15,137	0.03%
2021/04/15	32	44.81	2	44.88	45.25	30	15,095	0.20%
2021/04/14	25	44.73	37	44.69	44.75	-12	15,118	-0.08%
2021/04/13	3.3	46.44	20	46.03	45.70	-16.8	15,079	-0.11%
2021/04/12	1	47.30	8.2	47.26	46.90	-7.2	14,988	-0.05%
2021/04/09	55.2	46.97	66.6	47.38	46.85	-11.4	14,866	-0.08%
2021/04/08	13.6	46.49	30	46.73	47.50	-16.4	14,645	-0.11%
2021/04/07	67.1	45.32	87	45.86	45.30	-19.9	14,326	-0.14%
2021/04/06	27.4	44.83	9	45.20	45.30	18.4	14,332	0.13%
2021/04/01	4.6	43.95	20	44.33	44.20	-15.4	14,267	-0.11%
2021/03/31	20	45.33	7	45.58	44.25	13	14,237	0.09%
2021/03/30	3	44.17	3	44.35	44.90	0	13,925	0.00%
2021/03/29	3	44.33	2	44.48	44.15	1	13,837	0.01%
2021/03/26	4.5	44.24	32	44.42	44.65	-27.5	13,744	-0.20%
2021/03/25	32.2	43.03	66	43.14	43.30	-33.8	13,609	-0.25%
2021/03/24	23.4	43.92	34.2	43.75	43.05	-10.8	13,697	-0.08%
2021/03/23	20.3	44.32	50	44.41	44.10	-29.8	13,653	-0.22%
2021/03/22	19.4	43.00	10	42.99	42.95	9.4	13,468	0.07%
2021/03/19	26.3	43.38	14	43.54	43.50	12.3	13,552	0.09%
2021/03/18	133	43.49	110.4	42.86	43.75	22.6	13,281	0.17%	大買/大賣/
2021/03/17	73.1	40.16	78.2	40.51	40.65	-5.1	12,769	-0.04%
2021/03/16	159.2	38.14	154.3	38.50	38.60	4.9	11,893	0.04%	大買/大賣/
2021/03/15	5.3	38.50	5	38.71	38.20	0.3	11,979	0.00%
2021/03/12	5	36.65	27	37.18	37.40	-22	11,844	-0.19%
2021/03/11	16	36.25	3	36.67	36.80	13	12,524	0.10%
2021/03/10	5	36.50	3	36.75	36.50	2	13,196	0.02%
2021/03/09	1	36.05	2	36.53	36.65	-1	13,568	-0.01%
2021/03/08	4	36.85	4.2	36.99	36.70	-0.2	13,606	0.00%
2021/03/05	7.2	37.27	0.3	37.36	37.10	6.9	13,632	0.05%
2021/03/04	6.2	37.45	3	37.82	37.35	3.2	13,696	0.02%
2021/03/03	1.1	37.11	2	36.80	37.75	-0.9	13,544	-0.01%
2021/03/02	2	38.08	4.1	38.15	37.30	-2.1	13,437	-0.02%
2021/02/26	15	37.62	12	37.69	37.70	3	13,320	0.02%
2021/02/25	76.4	38.77	83.2	37.69	38.95	-6.8	13,274	-0.05%
2021/02/24	0.2	37.18	6.1	37.22	37.00	-5.9	13,110	-0.04%
2021/02/23	44.1	36.55	2.3	36.69	36.50	41.8	12,989	0.32%
2021/02/22	23	37.28	8.1	37.76	37.25	14.9	12,899	0.12%
2021/02/19	37.1	37.22	57	36.45	37.35	-19.9	12,757	-0.16%
2021/02/18	2.4	36.44	37	35.98	36.45	-34.6	12,566	-0.28%
2021/02/17	19	35.64	12	35.34	35.25	7	12,409	0.06%
2021/02/05	5	34.45	14	34.59	34.35	-9	12,224	-0.07%
2021/02/04	1	34.25	0	0.00	34.00	1	12,219	0.01%
2021/02/03	17	34.29	5	34.70	34.35	12	12,306	0.10%
2021/02/02	17	35.06	0	0.00	34.70	17	12,344	0.14%
2021/02/01	11	33.59	8	33.44	33.65	3	12,206	0.02%
2021/01/29	4	34.05	4	34.53	33.65	0	12,151	0.00%
2021/01/28	5	34.64	6	34.55	34.50	-1	12,056	-0.01%
2021/01/27	7	35.30	8	35.53	35.25	-1	11,987	-0.01%
2021/01/26	8	35.21	59	35.31	35.00	-51	11,917	-0.43%
2021/01/25	24	36.53	31	36.58	36.30	-7	11,730	-0.06%
2021/01/22	99	37.21	84	36.97	37.25	15	11,588	0.13%
2021/01/21	21	36.81	11	36.75	37.10	10	11,389	0.09%
2021/01/20	28	36.13	12	36.51	35.70	16	11,107	0.14%
2021/01/19	50.1	37.08	83	36.96	37.05	-32.9	10,777	-0.31%
2021/01/18	41	36.20	5	36.20	36.35	36	10,311	0.35%
2021/01/15	28	35.96	1	35.90	35.55	27	10,167	0.27%
2021/01/14	10.6	36.39	18	36.28	36.30	-7.4	9,987	-0.07%
2021/01/13	9.5	36.15	12	36.40	36.40	-2.5	9,871	-0.03%
2021/01/12	52	36.38	8	36.19	35.80	44	9,708	0.45%
2021/01/11	2.1	35.26	32	35.31	35.65	-29.9	9,181	-0.33%
2021/01/08	42	35.01	21	35.40	35.10	21	9,041	0.23%
2021/01/07	32	35.07	64	35.38	35.25	-32	8,917	-0.36%
2021/01/06	34	35.08	31.1	35.26	34.45	3	8,790	0.03%
2021/01/05	38	34.59	29	34.63	34.85	9	8,607	0.10%
2021/01/04	9	34.45	9	34.65	34.70	0	8,560	0.00%
2020/12/31	6	34.57	3	34.75	34.35	3	8,526	0.04%
2020/12/30	4	34.80	26	34.78	34.70	-22	8,473	-0.26%
2020/12/29	5	34.84	1.9	34.77	35.00	3.1	8,439	0.04%
2020/12/28	22	34.54	1	34.60	34.50	21	8,260	0.25%
2020/12/25	18	34.39	3	34.80	34.40	15	8,197	0.18%
2020/12/24	5	33.75	5	34.00	34.05	0	8,103	0.00%
2020/12/23	1	33.50	12	33.53	33.50	-11	8,069	-0.14%
2020/12/22	8	34.36	9	34.57	33.50	-1	8,055	-0.01%
2020/12/21	7	34.07	9	33.87	34.35	-2	7,954	-0.03%
2020/12/18	66	34.68	51	35.28	34.70	15	7,861	0.19%
2020/12/17	4	34.70	0	0.00	34.95	4	7,605	0.05%
2020/12/16	5	35.14	5	35.12	34.55	0	7,451	0.00%
2020/12/15	15.1	35.39	5.2	36.18	34.65	9.8	7,247	0.14%
2020/12/14	6	36.96	0	0.00	36.60	6	6,932	0.09%
2020/12/11	12.5	36.91	61	36.47	37.15	-48.6	6,728	-0.72%
2020/12/10	6	36.92	5	36.68	36.75	1	6,262	0.02%
2020/12/09	24	36.78	10.1	36.67	37.05	13.9	6,067	0.23%
2020/12/08	12.1	35.94	22	35.74	36.25	-10	5,772	-0.17%
2020/12/07	57.1	36.78	60	36.97	36.50	-2.9	5,536	-0.05%
2020/12/04	85	35.06	54	34.64	35.70	31	4,719	0.66%
2020/12/03	20	33.09	16	33.46	33.20	4	3,957	0.10%
2020/12/02	8	32.33	0.1	32.25	32.30	7.9	3,599	0.22%
2020/12/01	28	31.99	17	32.03	32.00	11	3,505	0.31%
2020/11/30	2.1	31.80	12	31.83	31.85	-10	3,431	-0.29%
2020/11/26	0	0.00	2	31.40	31.50	-2	3,295	-0.06%
2020/11/25	5.1	31.22	53	31.39	31.20	-48	3,292	-1.46%
2020/11/24	16	31.71	120	32.15	31.65	-104	3,235	-3.21%	大賣/鉅額交易
2020/11/23	1	31.80	31	31.65	31.95	-30	3,045	-0.99%
2020/11/20	8	30.16	0	0.00	30.20	8	2,843	0.28%
2020/11/19	7	30.56	1	30.60	30.35	6	2,834	0.21%
2020/11/18	10	30.41	14	30.34	30.45	-4	2,811	-0.14%
2020/11/17	10	30.15	51	30.25	30.05	-41	2,786	-1.47%
2020/11/16	0	0.00	9	30.03	30.00	-9	2,838	-0.32%
2020/11/13	48	29.06	0	0.00	29.50	48	2,841	1.69%
2020/11/12	70	29.50	1	29.55	29.30	69	2,825	2.44%
2020/11/11	5	29.76	0	0.00	30.00	5	2,791	0.18%
2020/11/10	10	29.95	0	0.00	29.85	10	2,697	0.37%
2020/11/06	20	28.95	1	28.80	28.90	19	2,688	0.71%
2020/10/30	0	0.00	0.2	28.30	28.15	-0.2	2,794	-0.01%
2020/10/28	1	28.75	0	0.00	28.75	1	2,779	0.04%
2020/10/26	11	29.20	0	0.00	29.10	11	2,885	0.38%
2020/10/23	0	0.00	0.1	29.35	29.35	-0.1	2,911	0.00%
2020/10/22	0	0.00	1	29.20	29.40	-1	2,968	-0.03%
2020/10/16	0	0.00	5	29.05	28.85	-5	3,060	-0.16%
2020/10/13	0	0.00	2	28.90	28.90	-2	3,134	-0.06%
2020/10/08	1	28.60	0	0.00	28.65	1	3,193	0.03%
2020/10/06	0	0.00	1	28.85	28.75	-1	3,276	-0.03%
2020/10/05	3	28.37	0	0.00	28.40	3	3,325	0.09%
2020/09/30	2	28.50	0	0.00	28.55	2	3,383	0.06%
2020/09/28	2	27.55	2	28.20	28.30	0	3,589	0.00%
2020/09/25	6	27.49	2	27.30	27.25	4	3,869	0.10%
2020/09/24	9	28.06	0	0.00	28.05	9	4,006	0.22%
2020/09/23	3	28.82	10	28.55	28.55	-7	4,036	-0.17%
2020/09/22	2	28.98	1	28.95	28.95	1	4,251	0.02%
2020/09/21	1	29.50	0	0.00	29.45	1	4,412	0.02%
2020/09/18	5	29.90	5	30.00	29.90	0	4,444	0.00%
2020/09/17	20	29.85	13	29.73	29.90	7	4,521	0.15%
2020/09/16	14	29.55	0	0.00	29.50	14	4,532	0.31%
2020/09/15	1	29.70	4	29.65	29.65	-3	4,594	-0.07%
2020/09/11	9	28.63	0	0.00	28.55	9	4,866	0.18%
2020/09/10	1	29.05	1	28.95	28.95	0	4,959	0.00%
2020/09/09	2	28.93	2	29.00	29.30	0	5,069	0.00%
2020/09/07	17	29.59	0	0.00	29.30	17	5,260	0.32%
2020/09/04	2	28.95	0	0.00	29.10	2	5,470	0.04%
2020/09/03	2	29.55	0	0.00	29.35	2	5,531	0.04%
2020/09/02	2	29.25	0	0.00	29.40	2	5,595	0.04%
2020/09/01	1	29.05	0	0.00	29.15	1	5,690	0.02%
2020/08/31	1	29.10	0	0.00	29.10	1	5,780	0.02%
2020/08/28	1	29.35	1	29.40	29.40	0	5,920	0.00%
2020/08/27	1	29.65	0	0.00	29.65	1	6,192	0.02%
2020/08/26	6	29.57	0	0.00	29.65	6	6,893	0.09%
2020/08/24	1	29.05	2	29.05	29.20	-1	6,975	-0.01%
2020/08/21	8	29.44	1	29.30	29.25	7	7,034	0.10%
2020/08/20	5	29.77	3	29.65	29.10	2	7,055	0.03%
2020/08/19	1	30.60	5	31.15	30.60	-4	7,002	-0.06%
2020/08/18	6	31.55	0	0.00	31.45	6	6,951	0.09%
2020/08/17	10	31.90	0	0.00	31.95	10	6,996	0.14%
2020/08/13	5	32.33	1	32.50	31.85	4	7,177	0.06%
2020/08/12	0	0.00	1	32.00	32.15	-1	7,191	-0.01%
2020/08/10	0	0.00	1	32.30	32.15	-1	7,257	-0.01%
2020/08/05	3	32.55	1	32.65	32.55	2	7,428	0.03%
2020/07/31	0	31.90	10	32.00	31.90	-10	8,030	-0.12%
2020/07/29	0	0.00	1	31.10	31.15	-1	8,296	-0.01%
2020/07/28	2	30.43	0	0.00	30.35	2	8,465	0.02%
2020/07/24	1	31.45	0	0.00	31.45	1	8,488	0.01%
2020/07/23	1	32.30	0	0.00	32.35	1	8,495	0.01%
2020/07/17	0	0.00	10	32.10	31.75	-10	8,692	-0.12%
2020/07/16	8	32.54	0	0.00	32.15	8	8,729	0.09%
2020/07/15	1	32.60	0	0.00	32.30	1	8,733	0.01%
2020/07/09	0	0.00	3	33.40	32.90	-3	8,967	-0.03%
2020/07/08	2	33.30	0	0.00	33.30	2	8,993	0.02%
2020/07/07	8	33.78	5	33.79	33.65	3	9,043	0.03%
2020/07/06	24	33.99	33	34.17	34.00	-9	9,022	-0.10%
2020/07/03	0	0.00	34	33.39	33.40	-34	8,798	-0.39%
2020/07/02	0	0.00	1	32.10	32.40	-1	8,730	-0.01%
2020/07/01	2	31.98	0	0.00	31.60	2	8,715	0.02%
2020/06/30	3	33.65	3	33.73	33.80	0	8,505	0.00%
2020/06/29	0	0.00	17	33.59	33.50	-17	8,367	-0.20%
2020/06/24	3	33.48	0	0.00	33.55	3	8,360	0.04%
2020/06/23	0	0.00	4	33.83	33.85	-4	8,358	-0.05%
2020/06/22	0	0.00	3	34.47	34.20	-3	8,367	-0.04%
2020/06/19	18.2	34.78	20	35.01	34.80	-1.8	8,473	-0.02%
2020/06/18	1	34.35	0	0.00	34.50	1	8,355	0.01%
2020/06/17	37	33.78	44	33.92	33.75	-7	8,233	-0.09%
2020/06/16	0	0.00	3	33.55	33.60	-3	8,204	-0.04%
2020/06/15	2	33.05	2	32.60	32.55	0	8,277	0.00%
2020/06/12	13	32.97	4	33.01	33.25	9	8,262	0.11%
2020/06/11	3	33.80	0	0.00	33.45	3	8,238	0.04%
2020/06/10	0	0.00	4	33.39	33.35	-4	8,093	-0.05%
2020/06/09	2	33.13	0	0.00	33.10	2	8,205	0.02%
2020/06/08	42	33.64	37	33.64	33.65	5	8,314	0.06%
2020/06/05	6	33.19	10	33.42	33.35	-4	8,602	-0.05%
2020/06/04	2	32.80	0	0.00	32.90	2	8,829	0.02%
2020/06/03	19	33.28	5	33.33	33.25	14	8,871	0.16%
2020/06/02	32	34.59	30	34.04	34.05	2	8,641	0.02%
2020/06/01	0	0.00	3	31.85	32.15	-3	8,011	-0.04%
2020/05/29	2	31.03	1	31.25	30.90	1	7,960	0.01%
2020/05/28	2	30.90	2	31.10	30.90	0	7,960	0.00%
2020/05/27	3	31.62	6	31.54	31.55	-3	7,943	-0.04%
2020/05/26	2	31.53	0	0.00	31.35	2	7,928	0.03%
2020/05/25	1	30.90	0	0.00	31.50	1	7,894	0.01%
2020/05/22	2	32.00	0	0.00	31.40	2	7,883	0.03%
2020/05/21	9	31.95	0	0.00	32.05	9	7,858	0.11%
2020/05/20	2	30.90	3	31.05	31.10	-1	7,707	-0.01%
2020/05/18	0	0.00	3	30.38	30.25	-3	7,642	-0.04%
2020/05/15	4	30.79	0	0.00	30.80	4	7,614	0.05%
2020/05/14	18	31.71	7	31.15	31.15	11	7,541	0.15%
2020/05/13	0	0.00	51	32.23	32.40	-51	7,448	-0.68%
2020/05/12	10	32.20	4	32.35	32.30	6	7,429	0.08%
2020/05/11	12	32.84	17	32.79	32.55	-5	7,377	-0.07%
2020/05/08	41	32.17	4	32.09	32.20	37	7,245	0.51%
2020/05/07	7	32.19	18	32.17	31.60	-11	7,055	-0.16%
2020/05/06	16	31.65	2	31.75	31.75	14	6,778	0.21%
2020/05/05	38	31.89	63	31.69	32.00	-25	6,687	-0.37%
2020/05/04	5	29.95	37	31.56	31.50	-32	6,462	-0.50%
2020/04/30	30	30.52	74	30.49	30.70	-44	6,301	-0.70%
2020/04/29	0	0.00	1	30.20	30.15	-1	6,271	-0.02%
2020/04/28	6	30.18	1	30.10	30.10	5	6,275	0.08%
2020/04/27	16	30.19	91	30.41	30.35	-75	6,328	-1.19%
2020/04/24	0	0.00	9	29.42	29.30	-9	6,208	-0.14%
2020/04/23	63	29.07	1	28.85	28.55	62	6,138	1.01%
2020/04/21	12	28.63	26	28.88	28.60	-14	6,050	-0.23%
2020/04/20	15	29.30	58	29.50	29.30	-43	5,994	-0.72%
2020/04/17	0	0.00	20	29.80	29.00	-20	5,936	-0.34%
2020/04/16	5	29.13	4	29.48	29.25	1	5,879	0.02%
2020/04/15	60	28.88	41	28.90	29.60	19	5,868	0.32%
2020/04/14	3	28.00	32	28.47	28.55	-29	5,710	-0.51%
2020/04/13	1	27.95	0	0.00	27.90	1	5,703	0.02%
2020/04/10	15	28.63	0	0.00	28.45	15	5,665	0.26%
2020/04/09	4	28.60	12	28.47	29.25	-8	5,567	-0.14%
2020/04/07	16	27.35	12	27.29	27.55	4	5,460	0.07%
2020/04/06	0	26.90	3	26.80	26.75	-3	5,338	-0.06%
2020/04/01	0	0.00	3.9	26.83	26.95	-3.9	5,322	-0.07%
2020/03/31	0	0.00	7	26.71	26.60	-7	5,317	-0.13%
2020/03/30	0	0.00	12	25.79	26.60	-12	5,286	-0.23%
2020/03/26	4	26.83	0	0.00	26.60	4	5,191	0.08%
2020/03/25	8	26.90	2	26.55	26.55	6	5,159	0.12%
2020/03/24	2	26.20	0	0.00	25.80	2	5,009	0.04%
2020/03/23	0	0.00	2	25.30	25.20	-2	4,975	-0.04%
2020/03/20	17	25.89	2	25.80	25.95	15	5,061	0.30%
2020/03/19	0	0.00	7	23.84	24.30	-7	4,986	-0.14%
2020/03/17	0	0.00	5	24.50	25.45	-5	4,949	-0.10%
2020/03/16	3	26.20	2	27.15	25.50	1	4,935	0.02%
2020/03/13	5	25.95	4	26.15	26.95	1	4,851	0.02%
2020/03/12	3	29.30	74	29.06	28.10	-71	4,697	-1.51%
2020/03/11	8	31.09	20	30.95	29.80	-12	4,571	-0.26%
2020/03/10	20	32.50	7	31.89	32.50	13	4,266	0.30%
2020/03/09	5	30.85	15	30.97	30.70	-10	4,076	-0.25%
2020/03/06	0	0.00	2	30.55	30.55	-2	3,927	-0.05%
2020/03/04	3	29.25	3	29.45	29.40	0	4,006	0.00%
2020/03/03	20	29.85	0	0.00	30.00	20	4,069	0.49%
2020/03/02	21	28.80	68	29.41	29.15	-47	4,070	-1.15%
2020/02/27	0	0.00	6.4	29.45	29.45	-6.4	4,078	-0.16%
2020/02/26	33	30.65	0	0.00	30.45	33	4,107	0.80%
2020/02/25	73	30.58	5	30.65	30.65	68	4,183	1.63%
2020/02/24	7	30.86	5	31.05	31.00	2	4,323	0.05%
2020/02/21	2	31.25	0	0.00	30.85	2	4,351	0.05%
2020/02/20	1	31.30	0	0.00	31.25	1	4,427	0.02%
2020/02/19	70	31.17	0	0.00	31.10	70	4,564	1.53%
2020/02/18	0	0.00	3	31.45	31.25	-3	4,850	-0.06%
2020/02/17	30	30.80	0	0.00	30.75	30	5,074	0.59%
2020/02/13	40	30.76	0	0.00	30.65	40	5,861	0.68%
2020/02/12	40	30.75	0	0.00	30.75	40	6,180	0.65%
2020/02/11	59	30.31	0	0.00	30.75	59	7,164	0.82%
2020/02/10	4	29.81	0	0.00	30.00	4	7,657	0.05%
2020/02/07	1	30.20	0	0.00	30.00	1	7,673	0.01%
2020/02/05	0	0.00	3	30.05	29.70	-3	7,674	-0.04%
2020/02/04	5	29.37	4	29.20	29.55	1	7,664	0.01%
2020/02/03	1	27.85	0.2	28.90	28.90	0.8	7,674	0.01%
2020/01/31	0	0.00	0.1	30.00	30.00	-0.1	7,640	0.00%
2020/01/30	3	30.43	1	31.15	29.95	2	7,627	0.03%
2020/01/16	0	0.00	3	33.90	33.85	-3	7,616	-0.04%
2020/01/15	2	33.90	0	0.00	33.90	2	7,683	0.03%
2020/01/14	0	0.00	1	34.15	34.15	-1	7,714	-0.01%
2020/01/10	5	34.00	5	33.85	34.00	0	7,806	0.00%
2020/01/09	7	34.25	17	33.92	34.25	-10	7,821	-0.13%
2020/01/08	1	32.70	1	33.00	32.60	0	7,834	0.00%
2020/01/06	10	33.56	0	0.00	33.40	10	8,007	0.12%
2020/01/03	0	0.00	0.2	34.15	34.20	-0.2	8,018	0.00%
2020/01/02	0	0.00	0.5	34.40	34.55	-0.5	8,026	-0.01%
2019/12/31	20	34.41	0.1	34.25	34.25	19.9	8,043	0.25%
2019/12/20	0	0.00	1	35.80	35.20	-1	8,280	-0.01%
2019/12/19	1.6	35.56	0	0.00	35.55	1.6	8,291	0.02%
2019/12/18	4	35.88	2	36.00	35.90	2	8,293	0.02%
2019/12/17	0	0.00	4	36.30	36.25	-4	8,288	-0.05%
2019/12/16	1	35.30	0	0.00	35.55	1	8,217	0.01%
2019/12/13	4	35.05	1	35.65	35.30	3	8,241	0.04%
2019/12/11	2	35.65	2	35.70	35.45	0	8,152	0.00%
2019/12/10	2	35.20	0	0.00	35.15	2	8,208	0.02%
2019/12/09	0	0.00	5	35.17	35.15	-5	8,308	-0.06%
2019/12/06	0	0.00	7	34.96	34.85	-7	8,344	-0.08%
2019/12/05	19	35.13	19	35.07	35.20	0	8,441	0.00%
2019/12/04	13	35.05	14	34.36	35.05	-1	8,507	-0.01%
2019/12/03	0	0.00	2	34.05	34.20	-2	8,557	-0.02%
2019/12/02	2	33.70	0	0.00	34.00	2	8,711	0.02%
2019/11/29	6	34.48	5	34.24	34.25	1	8,695	0.01%
2019/11/28	2	35.53	1	35.70	35.20	1	8,632	0.01%
2019/11/27	10	35.55	0	0.00	35.45	10	8,629	0.12%
2019/11/26	16	35.79	15	35.90	35.80	1	8,686	0.01%
2019/11/25	1	35.55	2	35.75	35.65	-1	8,679	-0.01%
2019/11/22	2	35.50	1	35.20	35.15	1	8,752	0.01%
2019/11/21	7	36.11	2	35.80	36.00	5	8,769	0.06%
2019/11/20	0	0.00	2.8	36.45	36.95	-2.8	8,683	-0.03%
2019/11/19	2	36.55	7	36.77	37.10	-5	8,699	-0.06%
2019/11/18	3	36.73	9	36.69	36.75	-6	8,677	-0.07%
2019/11/15	10	37.74	10	37.33	36.25	0	8,639	0.00%
2019/11/14	2	36.73	7	36.54	36.70	-5	8,431	-0.06%
2019/11/13	10	38.29	4.8	38.17	37.80	5.2	8,297	0.06%
2019/11/12	51	37.83	55	37.83	38.00	-4	8,142	-0.05%
2019/11/11	6	35.89	5	35.92	35.95	1	7,823	0.01%
2019/11/08	53	34.68	182	34.67	35.80	-129	7,792	-1.66%	大賣/鉅額交易
2019/11/07	14	32.81	48.7	33.12	33.40	-34.7	7,242	-0.48%
2019/11/06	5	30.25	0	0.00	30.40	5	6,951	0.07%
2019/11/05	10	30.55	0	0.00	30.50	10	7,313	0.14%
2019/11/04	0	0.00	2	30.80	30.80	-2	7,415	-0.03%
2019/11/01	0	0.00	1	30.50	30.55	-1	7,566	-0.01%
2019/10/31	11	30.18	0	0.00	30.20	11	7,695	0.14%
2019/10/30	0	0.00	1	30.50	30.65	-1	7,713	-0.01%
2019/10/28	5	31.00	0	0.00	30.70	5	7,960	0.06%
2019/10/25	2	31.40	0	0.00	31.20	2	8,022	0.02%
2019/10/24	3	31.55	4	31.63	31.70	-1	8,071	-0.01%
2019/10/23	0	0.00	15	31.28	31.45	-15	8,127	-0.18%
2019/10/21	12	30.91	0	0.00	31.00	12	8,206	0.15%
2019/10/18	13	31.35	3	31.25	31.75	10	8,207	0.12%
2019/10/17	5	31.20	0	0.00	31.45	5	8,213	0.06%
2019/10/16	3	30.65	0	0.00	30.80	3	8,214	0.04%
2019/10/15	5	31.22	0	0.00	30.65	5	8,252	0.06%
2019/10/14	1	32.45	3	32.35	31.90	-2	8,173	-0.02%
2019/10/09	1	32.05	0	0.00	32.30	1	8,148	0.01%
2019/10/08	0	0.00	4	32.65	32.70	-4	8,159	-0.05%
2019/10/04	76	32.37	5	32.35	32.30	71	8,180	0.87%
2019/10/03	43	32.53	0	0.00	32.45	43	8,173	0.53%
2019/10/02	0.9	32.85	0	0.00	32.95	0.9	8,198	0.01%
2019/10/01	0	0.00	1	32.45	32.95	-1	8,163	-0.01%
2019/09/27	2	31.50	0	0.00	31.55	2	8,072	0.02%
2019/09/26	0	0.00	68.7	33.47	33.45	-68.7	7,933	-0.87%
2019/09/25	13	32.94	5	33.05	33.20	8	7,902	0.10%
2019/09/24	7	32.94	2	33.45	33.20	5	7,911	0.06%
2019/09/23	1	33.50	16	33.54	33.45	-15	7,902	-0.19%
2019/09/20	0.2	33.25	0	0.00	33.40	0.2	7,900	0.00%
2019/09/19	12	33.01	3	33.25	33.10	9	7,870	0.11%
2019/09/18	0	0.00	0.7	33.20	33.30	-0.7	7,826	-0.01%
2019/09/17	61	32.88	1	32.95	32.80	60	7,767	0.77%
2019/09/16	5	33.44	1	33.70	33.40	4	7,735	0.05%
2019/09/12	2	33.68	3	33.72	34.00	-1	7,669	-0.01%
2019/09/11	6	32.70	8	33.13	33.45	-2	7,566	-0.03%
2019/09/10	6	32.48	1	32.30	32.50	5	7,436	0.07%
2019/09/09	18.1	33.22	7.7	32.99	32.65	10.4	7,367	0.14%
2019/09/06	0	0.00	42	32.66	32.90	-42	7,200	-0.58%
2019/09/05	7	32.64	9	32.48	32.50	-2	7,044	-0.03%
2019/09/04	7	31.41	9	31.87	32.15	-2	6,853	-0.03%
2019/09/03	0	0.00	51.9	31.25	31.20	-51.9	6,666	-0.78%
2019/09/02	53	31.29	10	31.05	31.20	43	6,637	0.65%
2019/08/30	3	30.72	6	30.84	30.80	-3	6,613	-0.05%
2019/08/29	0	0.00	4	30.31	30.70	-4	6,570	-0.06%
2019/08/28	5	30.20	1	30.45	30.10	4	6,521	0.06%
2019/08/27	5	30.85	5	31.00	30.70	0	6,492	0.00%
2019/08/26	1	30.20	1	29.60	30.25	0	6,376	0.00%
2019/08/22	2	30.30	0	0.00	30.55	2	6,232	0.03%
2019/08/21	2	30.48	5	30.50	30.55	-3	6,268	-0.05%
2019/08/20	0	0.00	2	30.70	30.60	-2	6,373	-0.03%
2019/08/19	9	29.99	1	30.30	30.15	8	6,273	0.13%
2019/08/16	4	29.74	0	0.00	29.60	4	6,315	0.06%
2019/08/15	6	29.34	0	0.00	29.40	6	6,208	0.10%
2019/08/14	10	29.69	41	29.45	29.10	-31	6,132	-0.51%
2019/08/13	5	29.83	6	30.10	29.60	-1	6,004	-0.02%
2019/08/12	39.9	30.85	18.2	30.79	31.50	21.7	5,745	0.38%
2019/08/08	0	0.00	5	28.82	28.95	-5	5,320	-0.09%
2019/08/07	3	28.65	10	28.09	27.70	-7	5,099	-0.14%
2019/08/05	3	28.38	13	28.50	28.45	-10	4,690	-0.21%
2019/08/02	5	27.91	11	27.60	27.80	-6	4,576	-0.13%
2019/08/01	11	28.69	9	28.10	28.80	2	4,498	0.04%
2019/07/31	7	28.96	6	28.93	28.65	1	4,485	0.02%
2019/07/30	0	0.00	1	28.85	28.20	-1	4,404	-0.02%
2019/07/29	0	0.00	5.4	28.49	28.65	-5.4	4,356	-0.12%
2019/07/26	0	0.00	1	28.15	28.20	-1	4,290	-0.02%
2019/07/24	5.1	27.50	5	27.43	27.55	0.1	4,103	0.00%
2019/07/23	0	0.00	1	27.00	26.95	-1	4,053	-0.02%
2019/07/22	0.3	26.50	1	26.65	26.65	-0.7	3,997	-0.02%
2019/07/19	1	26.30	0	0.00	26.05	1	3,961	0.03%
2019/07/18	1	25.85	6	26.00	26.10	-5	3,956	-0.13%
2019/07/17	5	26.25	1	25.90	25.90	4	3,955	0.10%
2019/07/16	0	0.00	1	25.75	25.70	-1	3,920	-0.03%
2019/07/12	3	25.42	0	0.00	25.30	3	3,958	0.08%
2019/07/11	0	0.00	1	25.50	25.55	-1	3,970	-0.03%
2019/07/10	0	0.00	1	25.00	25.00	-1	3,965	-0.03%
2019/07/09	5	24.85	2	24.80	24.85	3	4,023	0.07%
2019/07/08	0	0.00	8	24.86	24.90	-8	4,155	-0.19%
2019/07/04	1	24.60	0	0.00	24.55	1	4,529	0.02%
2019/07/03	1	24.55	0	0.00	24.65	1	4,828	0.02%
2019/07/01	0	0.00	23	24.40	24.50	-23	5,257	-0.44%
2019/06/28	6	24.00	0	0.00	23.85	6	5,282	0.11%
2019/06/25	11	23.91	0	0.00	23.85	11	5,463	0.20%
2019/06/19	2	23.75	0	0.00	23.95	2	6,047	0.03%
2019/06/17	10	23.50	0	0.00	23.45	10	6,867	0.15%
2019/06/13	2	23.70	0	0.00	23.55	2	7,190	0.03%
2019/06/12	0	0.00	4	23.70	23.75	-4	7,272	-0.06%
2019/06/11	6.3	23.75	0	0.00	23.70	6.3	7,374	0.09%
2019/06/06	1	23.25	0	0.00	23.35	1	7,564	0.01%
2019/06/05	0	0.00	11	24.36	24.35	-11	7,642	-0.14%
2019/06/04	0	0.00	30	23.70	23.80	-30	8,110	-0.37%
2019/06/03	4	23.05	0	0.00	23.50	4	8,206	0.05%
2019/05/31	10	23.15	0	0.00	23.30	10	8,267	0.12%
2019/05/30	30	22.70	0	0.00	22.65	30	8,407	0.36%
2019/05/29	3	22.42	0	0.00	22.35	3	8,489	0.04%
2019/05/28	1	22.20	5	22.48	22.80	-4	8,484	-0.05%
2019/05/27	5	22.51	3	22.73	22.35	2	8,381	0.02%
2019/05/23	6	23.53	2	23.50	23.40	4	8,245	0.05%
2019/05/22	2	24.40	0	0.00	24.55	2	8,131	0.02%
2019/05/20	6	24.26	0	0.00	24.20	6	8,099	0.07%
2019/05/17	2	24.93	1	25.20	24.90	1	8,034	0.01%
2019/05/16	2	26.00	1	25.95	26.10	1	7,976	0.01%
2019/05/15	1	26.25	0	0.00	26.40	1	7,973	0.01%
2019/05/14	0	0.00	1	25.00	26.00	-1	8,024	-0.01%
2019/05/13	0	0.00	6	25.39	25.20	-6	7,985	-0.08%
2019/05/10	4	26.19	4	25.95	25.95	0	7,966	0.00%
2019/05/09	4	26.11	0	0.00	25.95	4	7,945	0.05%
2019/05/08	2	26.65	2	26.50	26.45	0	7,903	0.00%
2019/05/06	4	26.30	0	0.00	26.20	4	7,826	0.05%
2019/04/29	1	26.45	0	0.00	26.70	1	7,722	0.01%
2019/04/24	3	27.02	0	0.00	26.85	3	7,630	0.04%
2019/04/23	3	26.83	5.2	27.10	27.35	-2.2	7,597	-0.03%
2019/04/19	0	0.00	11.8	27.36	27.55	-11.8	7,499	-0.16%
2019/04/16	1	27.80	0	0.00	27.60	1	7,380	0.01%
2019/04/15	6	27.52	0	0.00	27.75	6	7,365	0.08%
2019/04/12	2	27.65	3	27.75	27.45	-1	7,359	-0.01%
2019/04/11	3	28.85	0	0.00	28.30	3	7,239	0.04%
2019/04/10	1	28.85	1	28.80	29.20	0	7,017	0.00%
2019/04/09	7	28.53	5	28.71	29.05	2	6,887	0.03%
2019/04/08	5	27.90	7	27.70	27.90	-2	6,616	-0.03%
2019/04/03	2	27.65	0	0.00	27.20	2	6,382	0.03%
2019/04/02	3	26.90	0	0.00	26.70	3	6,251	0.05%
2019/04/01	1	26.30	0	0.00	26.90	1	6,185	0.02%
2019/03/29	1	26.35	1	26.35	26.20	0	6,052	0.00%
2019/03/28	1	26.30	0	0.00	26.10	1	6,048	0.02%
2019/03/27	0	0.00	2	26.20	26.45	-2	6,038	-0.03%
2019/03/26	13	27.35	16	27.03	26.60	-3	6,024	-0.05%
2019/03/25	8	26.99	5	27.03	26.95	3	5,894	0.05%
2019/03/22	2	27.05	59	26.82	26.95	-57	5,890	-0.97%
2019/03/21	2	26.95	16	27.19	26.95	-14	5,757	-0.24%
2019/03/20	64	25.80	5	26.17	26.45	59	5,487	1.08%
2019/03/19	0	0.00	5	25.18	25.20	-5	5,169	-0.10%
2019/03/18	0	0.00	1.5	24.50	24.50	-1.5	4,987	-0.03%
2019/03/15	1	24.45	2	24.30	24.30	-1	4,960	-0.02%
2019/03/14	8	23.96	0	0.00	23.90	8	4,976	0.16%
2019/03/12	1	24.40	3	24.40	24.20	-2	5,001	-0.04%
2019/03/11	2	24.40	2	24.45	24.55	0	4,931	0.00%
2019/03/08	15	24.53	3	24.77	24.60	12	5,016	0.24%
2019/03/07	0	0.00	1	26.70	26.70	-1	4,585	-0.02%
2019/03/06	1	26.15	2	26.10	25.90	-1	4,513	-0.02%
2019/03/05	3	26.58	2	25.80	25.95	1	4,473	0.02%
2019/03/04	1	26.10	0	0.00	26.15	1	4,406	0.02%
2019/02/26	0	0.00	1	25.50	25.50	-1	4,380	-0.02%
2019/02/25	5	25.40	1	25.60	25.65	4	4,400	0.09%
2019/02/19	0	0.00	1	25.30	25.65	-1	4,860	-0.02%
2019/02/13	2	25.60	0	0.00	25.70	2	5,207	0.04%
2019/02/12	0	0.00	4	25.30	25.35	-4	5,280	-0.08%
2019/01/30	2	24.70	0	0.00	24.65	2	5,464	0.04%
2019/01/25	1	25.70	0	0.00	25.50	1	5,897	0.02%
2019/01/16	0	0.00	51	24.90	24.80	-51	6,763	-0.75%
2019/01/10	20	24.30	0	0.00	24.05	20	7,215	0.28%
2019/01/09	0	0.00	12	25.08	25.05	-12	7,208	-0.17%
2019/01/07	40	24.63	3	25.30	24.60	37	7,500	0.49%
2018/12/25	4	25.46	3	25.30	25.55	1	8,178	0.01%
2018/12/24	1	25.95	1	26.10	25.95	0	8,384	0.00%
2018/12/22	4	25.64	5	25.70	25.70	-1	8,510	-0.01%
2018/12/21	20	25.70	18	26.12	26.25	2	8,660	0.02%
2018/12/18	1	26.30	2	26.15	26.10	-1	9,068	-0.01%
2018/12/17	0	0.00	2	26.68	26.30	-2	9,002	-0.02%
2018/12/14	3	27.02	0	0.00	27.05	3	8,877	0.03%
2018/12/12	1	28.25	3	28.37	28.30	-2	8,790	-0.02%
2018/12/11	0	0.00	2	27.15	27.75	-2	8,667	-0.02%
2018/12/07	12	27.60	0	0.00	27.30	12	8,732	0.14%
2018/12/05	4	27.83	4	27.33	27.45	0	8,530	0.00%
2018/12/04	15.2	28.11	20	27.70	28.20	-4.8	8,440	-0.06%
2018/12/03	13	28.61	14	28.43	28.05	-1	8,336	-0.01%
2018/11/30	10	27.00	2	27.10	27.30	8	8,115	0.10%
2018/11/29	2	27.05	2	26.85	26.70	0	8,013	0.00%
2018/11/28	0	0.00	10	26.65	26.65	-10	7,944	-0.13%
2018/11/27	11	26.49	30	26.85	26.85	-19	7,892	-0.24%
2018/11/26	0	0.00	10	25.75	25.80	-10	7,782	-0.13%
2018/11/23	32	25.65	1	25.80	25.70	31	7,765	0.40%
2018/11/21	0	0.00	1	27.00	27.00	-1	7,645	-0.01%
2018/11/20	4.2	27.01	4.5	27.02	26.55	-0.4	7,541	-0.01%
2018/11/19	0	0.00	5	26.72	26.75	-5	7,343	-0.07%
2018/11/16	1	25.95	0	0.00	26.20	1	7,267	0.01%
2018/11/15	1	26.65	0	0.00	26.90	1	7,149	0.01%
2018/11/14	0	0.00	8	27.00	26.70	-8	7,168	-0.11%
2018/11/12	2	26.80	3	26.95	26.80	-1	7,010	-0.01%
2018/11/09	0.1	26.00	18	26.14	26.15	-17.9	6,859	-0.26%
2018/11/08	1	26.10	6	25.94	25.80	-5	6,755	-0.07%
2018/11/07	3.3	25.28	1.3	25.05	25.40	2	6,632	0.03%
2018/11/06	3	25.37	0.2	25.10	25.25	2.8	6,595	0.04%
2018/11/02	3	24.17	9.9	24.34	24.60	-6.9	6,305	-0.11%
2018/11/01	0.3	23.45	10	22.91	23.45	-9.7	6,071	-0.16%
2018/10/31	0	0.00	3	20.65	21.35	-3	5,914	-0.05%
2018/10/30	7	20.52	0	0.00	20.20	7	5,841	0.12%
2018/10/29	1	23.25	16	23.40	22.35	-15	5,637	-0.27%
2018/10/26	8.2	23.53	3	23.55	23.35	5.2	5,586	0.09%
2018/10/17	0	0.00	21	23.51	23.50	-21	5,384	-0.39%
2018/10/16	10	23.31	4	23.65	22.85	6	5,212	0.12%
2018/10/15	0	0.00	3	23.75	23.60	-3	5,116	-0.06%
2018/10/11	0	0.00	5	22.20	22.50	-5	4,911	-0.10%
2018/10/09	0	0.00	1	23.40	23.60	-1	4,725	-0.02%
2018/10/08	2	23.03	1	23.25	23.25	1	4,622	0.02%
2018/10/05	0	0.00	1	22.90	22.60	-1	4,572	-0.02%
2018/10/04	2	24.18	0	0.00	24.10	2	4,445	0.04%
2018/10/03	34	23.92	13	23.98	24.25	21	4,271	0.49%
2018/10/02	0	0.00	1	24.20	23.65	-1	4,050	-0.02%
2018/10/01	0	0.00	2	23.85	23.80	-2	3,895	-0.05%
2018/09/28	0	0.00	2	23.60	23.65	-2	3,853	-0.05%
2018/09/26	0	0.00	4	24.00	23.45	-4	3,783	-0.11%
2018/09/25	0	0.00	51	23.60	23.90	-51	3,659	-1.39%
2018/09/21	0	0.00	11	23.28	23.40	-11	3,469	-0.32%
2018/09/20	0	0.00	5	23.06	22.85	-5	3,252	-0.15%
2018/09/19	0	0.00	4	22.84	22.85	-4	3,122	-0.13%
2018/09/18	3	22.60	0	0.00	22.60	3	3,030	0.10%
2018/09/17	0	0.00	5	21.10	21.90	-5	2,783	-0.18%
2018/09/14	0	0.00	29	20.46	20.35	-29	2,841	-1.02%
2018/09/13	19	19.99	0	0.00	20.05	19	3,146	0.60%
2018/09/12	0	0.00	1	20.25	20.00	-1	3,180	-0.03%
2018/09/10	1	20.00	0	0.00	20.15	1	3,271	0.03%
2018/09/06	0	0.00	5	21.80	21.60	-5	3,284	-0.15%
2018/08/28	5	21.25	0	0.00	21.15	5	3,630	0.14%
2018/08/16	4	21.15	0	0.00	21.25	4	4,048	0.10%
2018/08/15	1	21.55	0	0.00	21.40	1	4,052	0.02%
2018/08/13	0	0.00	2	22.30	21.75	-2	4,299	-0.05%
2018/08/09	0	0.00	6	23.01	23.00	-6	4,234	-0.14%
2018/08/08	0	0.00	12	23.31	23.25	-12	4,258	-0.28%
2018/08/06	7	22.91	0	0.00	23.00	7	4,307	0.16%
2018/08/03	3	22.72	1	22.65	22.70	2	4,332	0.05%
2018/07/30	2	22.50	0	0.00	22.30	2	4,792	0.04%
2018/07/12	0	0.00	2	22.48	22.35	-2	5,446	-0.04%
2018/07/10	4	21.85	0	0.00	21.75	4	5,486	0.07%
2018/07/06	1	21.50	0	0.00	21.30	1	5,541	0.02%
2018/07/04	1	22.10	0	0.00	22.15	1	5,542	0.02%
2018/07/03	10	23.05	65	23.15	22.55	-55	5,535	-0.99%
2018/07/02	0	0.00	1	23.35	23.10	-1	5,542	-0.02%
2018/06/29	0	0.00	10	23.55	23.05	-10	5,572	-0.18%
2018/06/28	10	23.10	0	0.00	23.05	10	5,562	0.18%
2018/06/27	1	23.70	0	0.00	23.30	1	5,630	0.02%
2018/06/26	2	23.85	12	23.67	23.55	-10	5,699	-0.18%
2018/06/25	21	24.05	0	0.00	23.55	21	5,702	0.37%
2018/06/22	0	0.00	9	23.40	24.80	-9	5,558	-0.16%
2018/06/20	10	22.20	0	0.00	22.15	10	5,330	0.19%
2018/06/19	50	22.74	3	22.65	22.85	47	5,356	0.88%
2018/06/15	10	22.50	1	23.20	23.20	9	5,359	0.17%
2018/06/14	55	22.67	0	0.00	22.60	55	5,320	1.03%
2018/06/12	7	23.34	6	23.13	23.00	1	5,734	0.02%
2018/06/11	0	0.00	1	23.00	22.95	-1	5,675	-0.02%
2018/06/07	0	0.00	1	22.80	22.75	-1	5,763	-0.02%
2018/06/06	1	22.40	0	0.00	22.65	1	5,743	0.02%
2018/06/05	0	0.00	20	22.25	22.20	-20	5,765	-0.35%
2018/06/04	0	0.00	5	22.20	21.95	-5	5,680	-0.09%
2018/06/01	2	21.85	0	0.00	21.80	2	5,661	0.04%
2018/05/31	3	21.95	2	22.30	22.00	1	5,661	0.02%
2018/05/30	0	0.00	1	22.00	22.00	-1	5,602	-0.02%
2018/05/29	3	22.12	8	22.20	22.20	-5	5,563	-0.09%
2018/05/28	2	21.70	0	0.00	21.75	2	5,515	0.04%
2018/05/22	18	21.93	0	0.00	21.60	18	5,416	0.33%
2018/05/17	1	20.80	0	0.00	20.75	1	5,240	0.02%
2018/05/16	1	21.00	0	0.00	21.00	1	5,247	0.02%
2018/05/15	0	0.00	1	21.20	21.10	-1	5,266	-0.02%
2018/05/14	2	21.45	0	0.00	21.40	2	5,442	0.04%
2018/05/11	4	21.85	2	21.75	21.75	2	5,436	0.04%
2018/05/10	0	0.00	2	22.28	22.30	-2	5,382	-0.04%
2018/05/09	36	22.19	3	22.30	22.25	33	5,354	0.62%
2018/05/08	2	21.90	2	22.10	22.05	0	5,160	0.00%
2018/05/04	2	21.20	2	21.25	21.00	0	5,025	0.00%
2018/04/26	3	20.75	5	20.69	20.30	-2	5,077	-0.04%
2018/04/25	6	19.99	21	19.98	20.55	-15	5,055	-0.30%
2018/04/24	2	21.40	0	0.00	20.95	2	4,979	0.04%
2018/04/23	4	22.08	0	0.00	22.05	4	4,942	0.08%
2018/04/19	12	22.19	6	22.35	22.30	6	5,031	0.12%
2018/04/17	1	22.85	0	0.00	22.70	1	4,968	0.02%
2018/04/12	3	23.28	3	23.25	23.40	0	4,968	0.00%
2018/04/11	0	0.00	2	23.60	23.50	-2	5,006	-0.04%
2018/04/10	0	0.00	3	23.50	23.35	-3	5,091	-0.06%
2018/04/09	2	23.60	0	0.00	23.55	2	5,137	0.04%
2018/04/02	10	24.13	0	0.00	23.85	10	5,155	0.19%
2018/03/28	5	23.70	0	0.00	23.30	5	4,980	0.10%
2018/03/27	0	0.00	1.6	23.54	23.50	-1.6	4,916	-0.03%
2018/03/26	0	0.00	10	23.55	23.40	-10	4,863	-0.21%
2018/03/23	1	23.55	0	0.00	23.70	1	4,814	0.02%
2018/03/21	1	24.80	20	24.90	24.65	-19	4,805	-0.40%
2018/03/20	3	24.80	0	0.00	24.85	3	5,135	0.06%
2018/03/15	0	0.00	1	26.10	25.80	-1	4,877	-0.02%
2018/03/14	2	26.23	0	0.00	26.10	2	5,124	0.04%
2018/03/13	4	26.58	0	0.00	26.20	4	5,199	0.08%
2018/03/01	2	25.23	0	0.00	25.55	2	6,259	0.03%
2018/02/23	0	0.00	3	25.08	25.10	-3	6,483	-0.05%
2018/02/22	1	24.65	1	24.60	24.75	0	6,560	0.00%
2018/02/12	1	23.55	0	0.00	23.50	1	6,677	0.01%
2018/02/06	30	23.92	15	23.77	23.75	15	7,212	0.21%
2018/02/05	18	26.14	0	0.00	26.15	18	7,178	0.25%
2018/02/02	11	26.64	0	0.00	26.60	11	7,402	0.15%
2018/01/31	1	26.70	2	26.70	26.65	-1	7,576	-0.01%
2018/01/30	6	27.03	0	0.00	26.90	6	7,702	0.08%
2018/01/29	2	26.90	3	26.70	26.75	-1	7,807	-0.01%
2018/01/26	3	26.55	0	0.00	26.55	3	8,327	0.04%
2018/01/25	6	27.10	9	27.05	26.85	-3	8,491	-0.04%
2018/01/24	0	0.00	10	26.90	26.90	-10	8,492	-0.12%
2018/01/17	2	27.05	0	0.00	27.05	2	9,505	0.02%
2018/01/16	3	27.03	0	0.00	27.30	3	9,568	0.03%
2018/01/10	10	26.25	1	26.05	26.05	9	9,769	0.09%
2018/01/09	0	0.00	4	26.94	26.75	-4	9,912	-0.04%
2018/01/08	0	0.00	15	26.92	26.85	-15	10,189	-0.15%
2018/01/04	8	27.12	4	27.08	27.05	4	10,909	0.04%
2018/01/03	10	26.83	14	26.65	26.65	-4	11,278	-0.04%
2018/01/02	0	0.00	11	26.40	26.40	-11	12,507	-0.09%