南茂 (8150)-凱基-文心券商分點個股進出

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

南茂

(8150)

可現股當沖

股價
45.40
漲跌
▼0.10
漲幅
-0.22%
成交量
1,967張
產業
上市半導體類股
960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－凱基-文心券商分點個股進出

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

凱基-文心券商分點個股進出
凱基-文心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
2024/05/06	3	45.45	1	45.80	45.40	2	4,562	0.04%
2024/04/25	0	0.00	0	46.90	46.20	0	4,678	0.00%
2024/04/19	0	45.50	0	0.00	45.65	0	4,735	0.00%
2024/04/10	0	48.90	0	0.00	48.75	0	4,843	0.00%
2024/04/08	3	48.60	0	0.00	48.65	3	4,773	0.06%
2024/04/02	3	49.25	0	0.00	49.25	3	4,707	0.06%
2024/04/01	3	49.25	0	0.00	49.35	3	4,709	0.06%
2024/03/29	6	49.35	3	50.30	50.00	3	4,671	0.06%
2024/03/27	3	47.90	9	49.87	50.70	-6	4,216	-0.14%
2024/03/26	9	48.65	3	48.40	48.40	6	4,105	0.15%
2024/03/25	3	49.15	3	50.00	49.95	0	4,057	0.00%
2024/03/22	5	50.00	0	0.00	50.90	5	4,012	0.12%
2024/03/13	0	0.00	1	48.75	48.50	-1	3,701	-0.03%
2024/03/12	1	48.10	0	0.00	48.10	1	3,660	0.03%
2024/03/08	8	47.65	59	47.43	46.90	-51	3,605	-1.41%
2024/03/07	0	0.00	1	45.60	47.15	-1	3,582	-0.03%
2024/03/06	1	46.65	3	45.70	46.65	-2	3,501	-0.06%
2024/03/05	3	45.45	3	45.95	45.10	0	3,439	0.00%
2024/03/04	26	45.11	6	45.10	45.10	20	3,411	0.59%
2024/03/01	6	44.13	6	44.40	43.95	0	3,303	0.00%
2024/02/29	30	44.25	3	44.00	44.10	27	3,258	0.83%
2024/02/27	0	43.50	3	43.65	43.65	-3	3,193	-0.09%
2024/02/23	6	43.48	1	43.05	43.25	5	3,197	0.16%
2024/02/22	0	0.00	6	43.88	44.00	-6	3,140	-0.19%
2024/02/21	3	42.85	3	43.30	43.15	0	3,103	0.00%
2024/02/19	0	0.00	10	43.95	43.60	-10	3,098	-0.32%
2024/02/16	10	43.65	0	0.00	43.50	10	3,115	0.32%
2024/02/15	0	0.00	6	43.55	43.65	-6	3,104	-0.19%
2024/02/01	3	42.20	1	42.35	42.25	2	3,111	0.06%
2024/01/30	0	0.00	4	42.66	42.70	-4	3,222	-0.12%
2024/01/29	3	42.05	0	0.00	42.25	3	3,291	0.09%
2024/01/25	3	42.80	0	0.00	42.80	3	3,605	0.08%
2024/01/24	3	43.15	3	43.55	43.15	0	3,620	0.00%
2024/01/23	6	43.33	0	0.00	43.10	6	3,637	0.16%
2024/01/22	1	44.10	1	43.95	43.95	0	3,630	0.00%
2024/01/19	0	0.00	16	43.88	43.70	-16	3,632	-0.44%
2024/01/16	0	0.00	1	42.95	42.80	-1	3,897	-0.03%
2024/01/12	9	43.00	4	43.51	42.80	5	4,073	0.12%
2024/01/11	1	43.45	20	43.12	43.50	-19	3,950	-0.48%
2024/01/10	0	0.00	6	41.78	41.85	-6	3,866	-0.16%
2024/01/08	3	40.95	0	0.00	41.15	3	3,859	0.08%
2024/01/05	3	41.40	0	0.00	41.40	3	3,859	0.08%
2023/12/29	10	42.52	0	0.00	42.25	10	3,828	0.26%
2023/12/27	3	43.20	3	43.50	43.70	0	3,799	0.00%
2023/12/26	0	0.00	6	43.05	43.10	-6	3,769	-0.16%
2023/12/25	0	0.00	1	42.60	42.40	-1	3,750	-0.03%
2023/12/22	6	42.45	6	43.25	42.45	0	3,743	0.00%
2023/12/20	10	42.25	6	42.47	42.45	4	3,712	0.11%
2023/12/19	1	42.85	0	0.00	42.90	1	3,654	0.03%
2023/12/18	4	43.94	4	44.25	43.70	0	3,609	0.00%
2023/12/15	0	0.00	3	44.15	43.10	-3	3,550	-0.08%
2023/12/13	1	42.55	0	0.00	43.15	1	3,404	0.03%
2023/12/11	3	42.40	1	42.55	42.40	2	3,319	0.06%
2023/12/08	0	0.00	3	42.45	42.45	-3	3,282	-0.09%
2023/12/07	0	0.00	4	41.91	41.75	-4	3,220	-0.12%
2023/12/06	3	41.45	0	0.00	41.70	3	3,211	0.09%
2023/12/05	10	41.85	14	41.83	41.85	-4	3,206	-0.12%
2023/12/04	0	0.00	3	41.95	42.00	-3	3,208	-0.09%
2023/11/30	3	40.80	0	0.00	40.80	3	3,201	0.09%
2023/11/29	0	0.00	1	40.25	40.35	-1	3,166	-0.03%
2023/11/22	0	0.00	5	39.86	39.85	-5	3,338	-0.15%
2023/11/21	0	39.30	0	0.00	39.50	0	3,305	0.00%
2023/11/20	0	0.00	12	38.93	39.05	-12	3,285	-0.37%
2023/11/17	0	0.00	1	38.70	38.70	-1	3,289	-0.03%
2023/11/16	10	38.60	0	0.00	38.45	10	3,273	0.31%
2023/11/15	0	0.00	4	38.56	38.60	-4	3,264	-0.12%
2023/11/10	1	37.85	4	37.98	37.75	-3	3,212	-0.09%
2023/11/08	1	37.10	0	0.00	37.35	1	3,149	0.03%
2023/11/07	4	37.49	0	0.00	37.35	4	3,090	0.13%
2023/11/06	1	38.00	0	0.00	37.80	1	3,057	0.03%
2023/11/03	20	38.95	4	38.60	37.95	16	2,995	0.53%
2023/11/02	0	0.00	10	41.87	42.05	-10	2,742	-0.36%
2023/10/31	0	0.00	1	41.10	40.95	-1	2,819	-0.04%
2023/10/30	4	40.55	0	0.00	40.65	4	2,800	0.14%
2023/10/27	6	40.90	1	41.55	40.90	5	2,781	0.18%
2023/10/26	0	0.00	1	41.35	41.45	-1	2,757	-0.04%
2023/10/25	1	42.30	3	42.13	42.00	-2	2,710	-0.07%
2023/10/24	1	42.00	0	0.00	42.15	1	2,516	0.04%
2023/10/23	2	41.20	5	40.95	41.40	-3	2,312	-0.13%
2023/10/20	1	39.85	6	39.94	39.85	-5	2,121	-0.24%
2023/10/18	0	0.00	3	39.95	39.95	-3	2,111	-0.14%
2023/10/17	0	0.00	2	39.28	39.00	-2	2,098	-0.10%
2023/10/16	10	38.60	10	38.71	38.70	0	2,101	0.00%
2023/10/13	2	39.18	5	39.03	39.05	-3	2,128	-0.14%
2023/10/12	1	38.50	3	38.30	38.50	-2	2,120	-0.09%
2023/10/11	1	38.50	1	38.35	38.20	0	2,129	0.00%
2023/10/05	2	37.80	1	37.70	37.90	1	2,140	0.05%
2023/10/04	2	37.38	0	0.00	37.50	2	2,157	0.09%
2023/10/03	0	0.00	4	37.88	37.90	-4	2,178	-0.18%
2023/09/26	4	37.59	0	0.00	37.55	4	2,294	0.17%
2023/09/21	3	38.20	0	0.00	38.30	3	2,483	0.12%
2023/09/20	1	38.85	0	0.00	39.05	1	2,552	0.04%
2023/09/19	3	39.25	0	0.00	39.20	3	2,594	0.12%
2023/09/18	0	0.00	3	39.65	39.60	-3	2,632	-0.11%
2023/09/15	0	0.00	4	39.39	39.20	-4	2,641	-0.15%
2023/09/13	3	38.95	0	0.00	38.95	3	2,713	0.11%
2023/09/11	0	0.00	2	39.18	39.00	-2	2,770	-0.07%
2023/09/08	9	39.49	0	0.00	39.60	9	2,798	0.32%
2023/09/07	1	40.40	6	40.45	40.35	-5	2,809	-0.18%
2023/09/06	0	0.00	15	39.90	40.00	-15	2,775	-0.54%
2023/09/05	0	0.00	1	38.60	38.80	-1	2,697	-0.04%
2023/09/04	0	0.00	3.1	38.60	38.70	-3.1	2,707	-0.12%
2023/09/01	1	38.20	9	38.52	38.50	-8	2,726	-0.29%
2023/08/31	0	0.00	2	38.28	38.35	-2	2,721	-0.07%
2023/08/30	0	0.00	1	37.65	37.90	-1	2,726	-0.04%
2023/08/29	1	38.00	1	37.60	37.75	0	2,723	0.00%
2023/08/28	12	38.15	6	38.37	37.95	6	2,689	0.22%
2023/08/24	2	37.35	0	0.00	36.90	2	2,618	0.08%
2023/08/18	0	0.00	1	36.60	36.30	-1	2,789	-0.04%
2023/08/16	0	0.00	2	35.75	35.75	-2	2,766	-0.07%
2023/08/15	0	0.00	10	36.35	36.45	-10	2,753	-0.36%
2023/08/04	1	36.00	1	36.30	36.30	0	2,659	0.00%
2023/07/25	3	35.25	3	35.55	35.45	0	2,677	0.00%
2023/07/20	0.1	36.05	0	0.00	35.70	0.1	2,652	0.00%
2023/07/19	1	36.05	1	36.00	36.20	0	2,626	0.00%
2023/07/14	1	35.35	3	35.00	35.45	-2	2,609	-0.08%
2023/07/13	4	34.63	0	0.00	34.60	4	2,607	0.15%
2023/07/12	3	34.85	0	0.00	34.80	3	2,593	0.12%
2023/07/11	0	0.00	3	35.10	35.10	-3	2,604	-0.12%
2023/07/10	3	34.70	0	0.00	34.70	3	2,638	0.11%
2023/07/07	2	35.48	0	0.00	35.25	2	2,650	0.08%
2023/07/06	1	36.10	0	0.00	36.10	1	2,648	0.04%
2023/07/04	2	36.00	0	0.00	35.70	2	2,677	0.07%
2023/07/03	1	36.10	0	0.00	35.60	1	2,706	0.04%
2023/06/30	1	36.55	0	0.00	36.50	1	2,701	0.04%
2023/06/29	2	36.68	0	0.00	36.35	2	2,720	0.07%
2023/06/21	0	0.00	3	39.45	39.35	-3	2,444	-0.12%
2023/06/19	5	38.81	0	0.00	38.75	5	2,383	0.21%
2023/06/16	0	0.00	3	39.45	39.45	-3	2,348	-0.13%
2023/06/15	4	38.99	3	39.30	39.00	1	2,320	0.04%
2023/06/14	5	39.49	0	0.00	39.35	5	2,306	0.22%
2023/06/13	7	39.96	0	0.00	39.80	7	2,278	0.31%
2023/06/12	1	39.90	1	40.40	40.30	0	2,251	0.00%
2023/06/09	5	40.25	0	0.00	40.05	5	2,239	0.22%
2023/06/02	0	0.00	3	40.15	40.15	-3	2,252	-0.13%
2023/06/01	0	0.00	3	39.95	40.00	-3	2,247	-0.13%
2023/05/31	1	39.45	0	0.00	39.50	1	2,257	0.04%
2023/05/29	0	0.00	3	40.03	39.55	-3	2,282	-0.13%
2023/05/26	2	39.38	6	39.43	39.50	-4	2,283	-0.18%
2023/05/25	0	0.00	3	38.70	38.70	-3	2,255	-0.13%
2023/05/24	3	38.35	3	38.65	38.35	0	2,278	0.00%
2023/05/09	6	38.35	0	0.00	38.20	6	2,375	0.25%
2023/05/08	0	0.00	3	38.95	38.85	-3	2,384	-0.13%
2023/05/05	0	0.00	3	38.10	38.10	-3	2,412	-0.12%
2023/05/03	0	0.00	4	37.59	37.65	-4	2,523	-0.16%
2023/04/28	1	36.70	0	0.00	37.00	1	2,618	0.04%
2023/04/21	6	37.55	0	0.00	37.30	6	2,560	0.23%
2023/04/19	6	38.50	0	0.00	38.20	6	2,561	0.23%
2023/04/13	3	38.75	0	0.00	38.70	3	2,528	0.12%
2023/04/12	10	39.10	11	39.06	39.15	-1	2,502	-0.04%
2023/04/10	3	38.05	3	38.45	38.45	0	2,440	0.00%
2023/04/07	4	38.93	0	0.00	38.60	4	2,421	0.17%
2023/03/31	0	37.80	4	38.38	38.35	-4	2,317	-0.17%
2023/03/29	0	37.05	0	0.00	37.00	0	2,203	0.00%
2023/03/10	2	37.30	20	36.95	37.30	-18	2,264	-0.79%
2023/03/09	0	0.00	10	37.60	37.60	-10	2,269	-0.44%
2023/03/08	1	37.55	0	0.00	37.65	1	2,280	0.04%
2023/03/01	10	35.50	10	36.25	36.05	0	2,198	0.00%
2023/02/24	2	36.40	0	0.00	36.40	2	2,134	0.09%
2023/02/21	0	0.00	6	36.43	36.55	-6	2,049	-0.29%
2023/02/20	0	35.85	0	0.00	35.80	0	2,097	0.00%
2023/02/13	3	34.90	3	35.35	35.30	0	2,267	0.00%
2023/02/10	0	0.00	8	35.90	35.90	-8	2,307	-0.35%
2023/02/09	12	35.84	2	36.05	35.80	10	2,317	0.43%
2023/02/03	0	0.00	5	36.21	36.20	-5	2,314	-0.22%
2023/02/02	5	35.60	7	35.60	35.80	-2	2,255	-0.09%
2023/02/01	10	34.60	10	34.80	34.65	0	2,211	0.00%
2023/01/31	0	0.00	43	34.43	34.60	-43	2,197	-1.96%
2023/01/16	0	0.00	3	33.55	33.65	-3	2,219	-0.14%
2023/01/13	3	33.05	0	0.00	32.95	3	2,245	0.13%
2023/01/11	0	0.00	2	33.75	33.80	-2	2,545	-0.08%
2023/01/09	0	0.00	6	33.60	33.70	-6	2,612	-0.23%
2023/01/05	3	33.15	0	0.00	33.15	3	2,647	0.11%
2022/12/30	5	33.20	6	33.50	33.50	-1	2,668	-0.04%
2022/12/27	6	32.75	0	0.00	32.65	6	2,701	0.22%
2022/12/23	0	0.00	6	32.88	32.90	-6	2,727	-0.22%
2022/12/20	6	32.50	0	0.00	32.45	6	2,801	0.21%
2022/12/14	0	0.00	6	33.45	33.40	-6	2,852	-0.21%
2022/12/09	0	0.00	2	33.55	33.30	-2	2,906	-0.07%
2022/12/08	8	33.26	0	0.00	33.10	8	2,922	0.27%
2022/12/06	3	33.90	0	0.00	33.70	3	2,928	0.10%
2022/12/05	0	0.00	1	34.70	34.70	-1	2,933	-0.03%
2022/12/02	0	0.00	4	34.20	34.20	-4	2,933	-0.14%
2022/11/24	0	0.00	1	33.60	33.65	-1	2,977	-0.03%
2022/11/23	1	33.00	0	0.00	32.95	1	2,944	0.03%
2022/11/16	0	0.00	4	33.60	33.60	-4	2,875	-0.14%
2022/11/10	2	32.20	2	32.05	32.20	0	2,760	0.00%
2022/10/28	0	0.00	1	31.65	31.40	-1	2,801	-0.04%
2022/10/27	3	31.08	2	31.45	31.70	1	2,773	0.04%
2022/10/26	1	30.90	1	30.75	30.60	0	2,791	0.00%
2022/10/25	40	31.00	0	0.00	30.70	40	2,774	1.44%
2022/10/24	20	31.50	0	0.00	31.25	20	2,808	0.71%
2022/10/21	1	32.25	1	32.35	31.85	0	2,761	0.00%
2022/10/17	0	0.00	4	30.00	30.00	-4	2,476	-0.16%
2022/10/11	4	29.65	0	0.00	29.50	4	2,598	0.15%
2022/10/06	10	31.00	10	31.00	31.00	0	2,689	0.00%
2022/09/27	1	29.80	0	0.00	30.30	1	2,965	0.03%
2022/09/26	0	30.30	0	0.00	29.85	0	3,054	0.00%
2022/09/19	2	32.80	0	0.00	32.70	2	3,500	0.06%
2022/09/14	4	33.05	0	0.00	33.30	4	3,606	0.11%
2022/09/13	0	0.00	8	33.80	33.80	-8	3,611	-0.22%
2022/09/12	11	34.16	0	0.00	33.80	11	3,635	0.30%
2022/09/08	0	0.00	3	34.40	34.25	-3	3,649	-0.08%
2022/09/06	3	33.55	4	33.63	33.40	-1	3,690	-0.03%
2022/09/02	4	34.55	0	0.00	34.50	4	3,692	0.11%
2022/09/01	3	35.35	0	0.00	35.10	3	3,657	0.08%
2022/08/31	3	35.70	0	0.00	35.75	3	3,671	0.08%
2022/08/30	1	36.20	0	0.00	36.15	1	3,661	0.03%
2022/08/29	3	36.05	0	0.00	36.00	3	3,680	0.08%
2022/08/26	0	0.00	6	36.85	36.80	-6	3,705	-0.16%
2022/08/24	3	36.10	0	0.00	36.10	3	3,763	0.08%
2022/08/23	3	36.35	0	0.00	36.35	3	3,790	0.08%
2022/08/19	0	0.00	3	36.95	37.15	-3	3,802	-0.08%
2022/08/16	3	36.45	0	0.00	36.50	3	3,765	0.08%
2022/08/15	0	0.00	3	36.65	36.70	-3	3,765	-0.08%
2022/08/12	10	35.95	11	36.15	36.30	-1	3,747	-0.03%
2022/08/09	14	35.27	10	35.45	35.45	4	3,776	0.11%
2022/08/08	12	35.62	1	35.20	35.60	11	3,783	0.29%
2022/08/05	0	0.00	6	34.85	34.90	-6	3,757	-0.16%
2022/08/02	7	34.24	0	0.00	34.15	7	3,742	0.19%
2022/08/01	1	35.00	0	0.00	35.20	1	3,763	0.03%
2022/07/21	0	0.00	1	36.30	36.30	-1	3,839	-0.03%
2022/07/19	1	34.85	0	0.00	35.20	1	3,839	0.03%
2022/07/15	1	33.55	4	33.40	33.85	-3	3,843	-0.08%
2022/07/13	4	32.85	0	0.00	32.90	4	3,822	0.10%
2022/07/11	1	33.85	0	0.00	33.90	1	3,800	0.03%
2022/07/08	0	0.00	4	35.36	35.45	-4	3,775	-0.11%
2022/07/06	1	33.30	0	0.00	33.15	1	3,749	0.03%
2022/07/04	8	34.52	0	0.00	33.60	8	3,727	0.21%
2022/07/01	5	35.45	0	0.00	35.45	5	3,711	0.13%
2022/06/29	1	39.20	2	39.18	39.10	-1	3,526	-0.03%
2022/06/28	2	45.25	0	0.00	44.80	2	3,423	0.06%
2022/06/17	1	48.15	1	48.00	48.50	0	3,218	0.00%
2022/06/16	1	49.30	0	0.00	48.70	1	3,252	0.03%
2022/06/09	0	0.00	1	50.00	50.40	-1	3,580	-0.03%
2022/06/07	0	0.00	1	50.40	50.30	-1	3,685	-0.03%
2022/06/02	10	49.60	10	49.90	49.75	0	3,840	0.00%
2022/05/09	1	46.50	0	0.00	46.35	1	6,936	0.01%
2022/05/06	0	0.00	1	48.10	48.10	-1	6,993	-0.01%
2022/05/05	1	48.15	0	0.00	48.15	1	7,055	0.01%
2022/04/12	0	0.00	48	48.11	48.00	-48	9,395	-0.51%
2022/04/06	1	50.70	0	0.00	50.70	1	9,365	0.01%
2022/03/25	0	0.00	0.1	51.80	51.70	-0.1	9,890	0.00%
2022/03/24	0	0.00	11	51.87	51.90	-11	9,896	-0.11%
2022/03/22	10	52.40	2	52.00	52.10	8	10,013	0.08%
2022/03/21	54	52.33	38	52.64	52.10	16	10,032	0.16%
2022/03/18	1	52.10	40	51.81	51.70	-39	10,045	-0.39%
2022/03/17	0	0.00	15	51.33	51.40	-15	9,960	-0.15%
2022/03/16	1	50.10	0	0.00	50.30	1	9,904	0.01%
2022/03/15	35	51.19	2	51.00	50.80	33	9,856	0.33%
2022/03/14	15	51.43	10	51.80	51.80	5	9,852	0.05%
2022/03/11	20	51.25	22	51.60	51.50	-2	9,861	-0.02%
2022/03/10	11	51.74	2	52.00	51.30	9	9,886	0.09%
2022/03/09	1	51.00	20	50.90	51.10	-19	9,853	-0.19%
2022/03/08	0	0.00	20	50.75	50.20	-20	9,866	-0.20%
2022/03/07	45	50.45	0	0.00	50.30	45	9,792	0.46%
2022/03/04	0	0.00	21	52.10	51.60	-21	9,667	-0.22%
2022/03/03	64	52.06	23	52.80	51.80	41	9,586	0.43%
2022/03/02	0	0.00	13	51.34	51.40	-13	9,508	-0.14%
2022/03/01	49	51.91	11.5	51.31	51.20	37.5	9,347	0.40%
2022/02/25	0	0.00	16	51.67	52.00	-16	8,431	-0.19%
2022/02/24	5	47.33	0	0.00	47.35	5	7,667	0.07%
2022/02/23	10	48.30	0	0.00	48.50	10	7,671	0.13%
2022/02/22	10	47.65	17	48.17	48.15	-7	7,780	-0.09%
2022/02/21	3	49.50	6	49.17	49.15	-3	7,954	-0.04%
2022/02/18	7	48.32	10	48.65	48.75	-3	8,077	-0.04%
2022/02/17	0	0.00	5	48.21	48.25	-5	8,172	-0.06%
2022/02/15	4	46.38	0	0.00	46.30	4	8,186	0.05%
2022/02/14	3	46.40	1	46.55	46.50	2	8,258	0.02%
2022/02/11	0	0.00	0.1	47.45	47.40	-0.1	8,348	0.00%
2022/02/09	3	47.05	0	0.00	47.10	3	8,604	0.03%
2022/02/08	5	46.60	0	0.00	46.35	5	8,631	0.06%
2022/02/07	2.1	45.88	0	0.00	45.80	2.1	8,580	0.02%
2022/01/26	0	0.00	1	45.95	46.00	-1	8,515	-0.01%
2022/01/25	2	46.25	0	0.00	45.75	2	8,508	0.02%
2022/01/24	4	46.91	0	0.00	47.00	4	8,428	0.05%
2022/01/21	0	0.00	2	47.95	47.60	-2	8,450	-0.02%
2022/01/19	10	48.05	0	0.00	47.80	10	8,344	0.12%
2022/01/17	6	49.95	6	49.68	49.50	0	8,058	0.00%
2022/01/14	25	50.03	15	50.87	49.15	10	7,963	0.13%
2022/01/13	5	51.60	16	51.55	51.30	-11	7,572	-0.15%
2022/01/12	1	49.35	19	49.05	49.70	-18	6,735	-0.27%
2022/01/07	25	47.52	10	47.80	47.10	15	6,572	0.23%
2022/01/06	3	47.90	3	48.25	48.30	0	6,564	0.00%
2022/01/03	0	0.00	5	48.42	47.95	-5	6,616	-0.08%
2021/12/30	2	48.60	1	48.60	48.60	1	6,584	0.02%
2021/12/28	6	48.65	1	48.85	48.50	5	6,615	0.08%
2021/12/27	0	0.00	3	49.25	49.10	-3	6,588	-0.05%
2021/12/23	2	47.95	0	0.00	48.10	2	6,556	0.03%
2021/12/22	2	48.03	9	48.00	48.10	-7	6,690	-0.10%
2021/12/21	1	47.25	3	47.50	47.50	-2	6,587	-0.03%
2021/12/20	1	46.45	0	0.00	46.50	1	6,497	0.02%
2021/12/14	2	45.43	0	0.00	45.05	2	6,732	0.03%
2021/12/13	3	46.45	3	46.85	46.45	0	6,835	0.00%
2021/12/09	6	46.48	5	46.80	46.30	1	6,874	0.01%
2021/12/07	3	46.85	0	0.00	46.80	3	6,964	0.04%
2021/12/06	0	0.00	3	47.25	47.25	-3	7,034	-0.04%
2021/12/03	5	46.55	0	0.00	46.55	5	7,241	0.07%
2021/12/02	0	0.00	3	46.45	45.70	-3	7,455	-0.04%
2021/12/01	1	46.00	0	0.00	46.10	1	7,688	0.01%
2021/11/29	0	0.00	8	44.60	44.65	-8	8,271	-0.10%
2021/11/26	3	45.05	0	0.00	45.20	3	8,644	0.03%
2021/11/23	6	46.43	0	0.00	46.25	6	9,368	0.06%
2021/11/22	0	0.00	1	47.35	47.45	-1	9,438	-0.01%
2021/11/19	8	47.98	1	47.40	47.30	7	9,517	0.07%
2021/11/18	3	48.87	1	48.30	48.40	2	9,498	0.02%
2021/11/17	2	47.80	19	48.00	48.35	-17	9,347	-0.18%
2021/11/16	3	46.80	4	46.45	46.30	-1	9,213	-0.01%
2021/11/15	1	46.80	4	47.24	47.15	-3	9,247	-0.03%
2021/11/12	0	0.00	4	45.96	45.75	-4	9,353	-0.04%
2021/11/11	3	45.45	0	0.00	45.45	3	9,543	0.03%
2021/11/10	3	45.75	0	0.00	45.80	3	9,771	0.03%
2021/11/09	21	47.21	0	0.00	46.55	21	10,257	0.20%
2021/11/05	9	45.88	6	46.70	46.70	3	12,495	0.02%
2021/11/04	0	0.00	3	46.65	46.45	-3	12,611	-0.02%
2021/11/03	0	0.00	3	46.40	46.15	-3	12,808	-0.02%
2021/11/02	6	45.85	1	45.65	45.65	5	13,311	0.04%
2021/11/01	0	0.00	3	46.75	46.65	-3	13,817	-0.02%
2021/10/29	5	46.59	0	0.00	46.15	5	14,127	0.04%
2021/10/28	2	46.85	3	46.55	47.10	-1	14,375	-0.01%
2021/10/27	0	0.00	3	46.15	46.15	-3	14,447	-0.02%
2021/10/25	0	0.00	3	45.35	45.50	-3	14,576	-0.02%
2021/10/22	3	45.10	3	45.25	45.20	0	14,631	0.00%
2021/10/21	8	45.62	0	0.00	44.90	8	14,726	0.05%
2021/10/19	0	0.00	3	44.95	45.85	-3	14,875	-0.02%
2021/10/18	3	44.10	0	0.00	44.20	3	14,949	0.02%
2021/10/15	0	0.00	3	44.70	45.10	-3	15,039	-0.02%
2021/10/14	0	0.00	3	43.65	43.70	-3	15,270	-0.02%
2021/10/13	3	43.35	0	0.00	42.90	3	15,398	0.02%
2021/10/12	3	44.25	0	0.00	44.30	3	15,531	0.02%
2021/10/06	6	45.80	0	0.00	44.95	6	16,352	0.04%
2021/10/05	3	44.05	6	45.68	46.45	-3	16,496	-0.02%
2021/10/04	4	45.18	0	0.00	44.90	4	16,513	0.02%
2021/09/30	3	47.70	4	48.35	47.70	-1	16,782	-0.01%
2021/09/29	4	47.80	1	48.60	47.55	3	16,754	0.02%
2021/09/27	1	51.50	0	0.00	51.60	1	16,736	0.01%
2021/09/24	0	0.00	1	52.00	52.10	-1	16,784	-0.01%
2021/09/09	6	54.00	6	54.40	54.90	0	16,218	0.00%
2021/09/08	6	54.80	6	53.60	53.60	0	16,168	0.00%
2021/09/07	0	0.00	0	57.30	56.90	0	16,026	0.00%
2021/09/06	27	59.66	27	59.40	59.00	0	15,808	0.00%
2021/09/03	1	58.78	6	60.10	60.90	-5	15,565	-0.03%
2021/09/02	21	58.87	22	58.25	57.10	-1	15,242	-0.01%
2021/09/01	21	59.11	20	60.20	59.80	1	15,195	0.01%
2021/08/31	3	58.17	3	58.77	58.80	0	15,020	0.00%
2021/08/30	1	58.00	7	57.77	58.10	-6	14,967	-0.04%
2021/08/27	5	58.08	6	58.68	56.60	-1	14,812	-0.01%
2021/08/26	6	55.70	6	56.00	56.50	0	14,355	0.00%
2021/08/25	1	56.50	1	56.30	55.30	0	14,292	0.00%
2021/08/24	11	56.21	10	55.45	55.30	1	14,183	0.01%
2021/08/23	0	0.00	7	54.93	55.60	-7	14,114	-0.05%
2021/08/20	12	54.30	5	53.80	53.50	7	14,033	0.05%
2021/08/19	1	55.10	10	55.40	54.00	-9	13,916	-0.06%
2021/08/18	2	52.55	4	51.50	55.20	-2	13,872	-0.01%
2021/08/17	0	0.00	28	52.27	51.50	-28	13,745	-0.20%
2021/08/16	21	54.17	0	0.00	53.90	21	13,497	0.16%
2021/08/13	36	57.12	15	57.99	56.40	21	13,206	0.16%
2021/08/12	21	55.59	25	56.20	57.30	-4	12,622	-0.03%
2021/08/11	101	56.29	111	55.39	54.00	-10	11,454	-0.09%	大買/大賣/
2021/08/09	11	54.14	22	54.26	54.20	-11	10,159	-0.11%
2021/08/06	18	57.74	3	56.10	56.20	15	10,026	0.15%
2021/08/05	16	58.78	5	58.42	59.20	11	9,673	0.11%
2021/08/04	6	56.68	2	56.60	56.80	4	9,365	0.04%
2021/08/03	2	54.85	7	54.04	56.20	-5	9,201	-0.05%
2021/08/02	4	52.90	0	0.00	53.00	4	8,902	0.04%
2021/07/30	3	53.10	9	53.07	53.30	-6	8,827	-0.07%
2021/07/21	0	0.00	1	50.50	51.60	-1	9,119	-0.01%
2021/07/20	9	51.16	5	51.80	50.50	4	9,067	0.04%
2021/07/19	1	53.40	2	53.40	53.30	-1	8,878	-0.01%
2021/07/16	3	54.87	1	54.40	55.20	2	9,090	0.02%
2021/07/15	1	54.40	0	0.00	54.30	1	9,320	0.01%
2021/07/14	0	0.00	8	51.74	52.60	-8	9,389	-0.09%
2021/07/13	2	51.80	15	53.11	51.60	-13	9,269	-0.14%
2021/07/12	2	50.60	3	50.77	51.00	-1	9,017	-0.01%
2021/07/08	20	50.10	10	50.10	50.10	10	9,061	0.11%
2021/07/07	21	49.94	34	50.13	51.20	-13	9,058	-0.14%
2021/07/06	5	49.30	0	0.00	48.80	5	8,977	0.06%
2021/07/05	10	49.30	3	49.27	49.25	7	9,205	0.08%
2021/06/30	0	0.00	4	47.31	47.60	-4	9,534	-0.04%
2021/06/29	2	47.00	1	47.40	47.10	1	9,631	0.01%
2021/06/28	1	47.65	1	48.05	47.80	0	9,965	0.00%
2021/06/25	1	47.60	0	0.00	47.55	1	10,123	0.01%
2021/06/23	0	0.00	14	47.54	47.80	-14	10,547	-0.13%
2021/06/22	19	46.92	0	0.00	47.10	19	10,673	0.18%
2021/06/18	7	49.01	0	0.00	48.25	7	11,158	0.06%
2021/06/17	5	49.50	15	49.15	49.65	-10	11,326	-0.09%
2021/06/16	5	48.75	5	49.45	48.65	0	11,718	0.00%
2021/06/15	1	48.65	7	48.76	48.50	-6	12,590	-0.05%
2021/06/11	0	0.00	3	48.00	48.10	-3	13,633	-0.02%
2021/06/10	10	48.10	0	0.00	48.10	10	13,816	0.07%
2021/06/09	34	48.62	30	47.93	47.85	4	14,069	0.03%
2021/06/08	62	46.88	76	47.56	49.00	-14	14,010	-0.10%
2021/06/07	22	45.69	30	46.07	46.15	-8	13,821	-0.06%
2021/06/04	10	45.40	10	45.65	45.20	0	13,751	0.00%
2021/06/03	22	46.44	0	0.00	46.45	22	13,755	0.16%
2021/06/02	0	0.00	14	46.61	47.05	-14	13,713	-0.10%
2021/06/01	0	0.00	1	46.05	45.70	-1	13,645	-0.01%
2021/05/26	2	44.40	14	45.07	44.25	-12	14,215	-0.08%
2021/05/25	14	44.97	5	44.80	44.95	9	14,463	0.06%
2021/05/21	0	0.00	2	42.50	42.35	-2	14,601	-0.01%
2021/05/20	2	42.40	0	0.00	41.70	2	14,780	0.01%
2021/05/18	1	41.00	10	41.90	42.55	-9	15,159	-0.06%
2021/05/17	1	40.45	0	0.00	39.65	1	15,295	0.01%
2021/05/14	10	42.35	10	42.95	42.35	0	15,213	0.00%
2021/05/13	10	42.05	2	43.00	42.50	8	15,101	0.05%
2021/05/12	1	41.00	2	40.75	41.65	-1	14,970	-0.01%
2021/05/11	5	41.40	0	0.00	41.80	5	14,889	0.03%
2021/05/07	0	0.00	5	45.20	45.90	-5	14,805	-0.03%
2021/05/06	5	44.40	2	43.75	43.90	3	14,811	0.02%
2021/05/05	5	45.25	1	45.65	43.90	4	14,819	0.03%
2021/05/04	1	44.85	0	0.00	45.00	1	14,918	0.01%
2021/04/29	14	47.91	0	0.00	47.70	14	14,963	0.09%
2021/04/28	0	0.00	1	50.20	50.30	-1	14,973	-0.01%
2021/04/27	0	0.00	1	49.40	48.85	-1	15,031	-0.01%
2021/04/26	2	49.05	24	48.79	48.80	-22	15,380	-0.14%
2021/04/23	5	47.25	7	47.91	48.00	-2	15,402	-0.01%
2021/04/22	9	48.62	0	0.00	47.30	9	15,496	0.06%
2021/04/21	9	49.47	23	49.25	49.70	-14	15,210	-0.09%
2021/04/20	16	47.45	16	47.62	47.50	0	14,944	0.00%
2021/04/19	6	46.31	2	46.40	46.70	4	15,115	0.03%
2021/04/16	1	46.55	10	46.55	46.65	-9	15,137	-0.06%
2021/04/15	6	44.85	0	0.00	45.25	6	15,095	0.04%
2021/04/14	16	44.67	0	0.00	44.75	16	15,118	0.11%
2021/04/13	6	46.14	2	46.38	45.70	4	15,079	0.03%
2021/04/12	0	0.00	2	47.80	46.90	-2	14,988	-0.01%
2021/04/09	14	46.99	1	46.90	46.85	13	14,866	0.09%
2021/04/08	4	45.63	15	46.83	47.50	-11	14,645	-0.08%
2021/04/07	10	45.20	1	45.75	45.30	9	14,326	0.06%
2021/04/06	2	45.20	10	45.25	45.30	-8	14,332	-0.06%
2021/03/31	19	45.37	11	45.83	44.25	8	14,237	0.06%
2021/03/29	3	44.90	8	44.29	44.15	-5	13,837	-0.04%
2021/03/26	15	44.34	9	44.37	44.65	6	13,744	0.04%
2021/03/25	1	43.40	1	43.30	43.30	0	13,609	0.00%
2021/03/24	0	44.20	1	43.15	43.05	-1	13,697	-0.01%
2021/03/23	9	44.37	5	45.06	44.10	4	13,653	0.03%
2021/03/19	1	43.75	1	43.40	43.50	0	13,552	0.00%
2021/03/18	14	42.48	5	42.93	43.75	9	13,281	0.07%
2021/03/17	5	40.81	25.8	40.92	40.65	-20.8	12,769	-0.16%
2021/03/16	3	38.13	0	0.00	38.60	3	11,893	0.03%
2021/03/15	3	38.50	2	38.80	38.20	1	11,979	0.01%
2021/03/12	0	0.00	11	37.05	37.40	-11	11,844	-0.09%
2021/03/11	10	36.30	5	36.65	36.80	5	12,524	0.04%
2021/03/08	2	37.15	0	0.00	36.70	2	13,606	0.01%
2021/03/04	3	37.43	5	37.75	37.35	-2	13,696	-0.01%
2021/03/03	1	37.60	1	37.75	37.75	0	13,544	0.00%
2021/03/02	1	38.45	3	38.47	37.30	-2	13,437	-0.01%
2021/02/26	7	37.62	9	37.85	37.70	-2	13,320	-0.02%
2021/02/25	15	37.89	2	38.15	38.95	13	13,274	0.10%
2021/02/24	0	0.00	2	37.05	37.00	-2	13,110	-0.02%
2021/02/23	0	0.00	1	36.45	36.50	-1	12,989	-0.01%
2021/02/22	9	37.40	9	37.33	37.25	0	12,899	0.00%
2021/02/19	0	0.00	8.8	36.85	37.35	-8.8	12,757	-0.07%
2021/02/18	4	36.08	2	35.85	36.45	2	12,566	0.02%
2021/02/17	10	35.89	1	35.45	35.25	9	12,409	0.07%
2021/02/02	2	35.55	10	34.45	34.70	-8	12,344	-0.06%
2021/02/01	0	0.00	5	33.55	33.65	-5	12,206	-0.04%
2021/01/29	0	0.00	4	33.65	33.65	-4	12,151	-0.03%
2021/01/27	8	35.42	0	0.00	35.25	8	11,987	0.07%
2021/01/26	0	0.00	22	35.51	35.00	-22	11,917	-0.18%
2021/01/25	11	36.65	5	36.28	36.30	6	11,730	0.05%
2021/01/22	0	0.00	3	37.27	37.25	-3	11,588	-0.03%
2021/01/21	12	36.93	7	36.92	37.10	5	11,389	0.04%
2021/01/20	20	35.97	20	35.56	35.70	0	11,107	0.00%
2021/01/19	10	37.06	3	37.20	37.05	7	10,777	0.06%
2021/01/18	13	36.36	0	0.00	36.35	13	10,311	0.13%
2021/01/15	1	35.55	19	35.75	35.55	-18	10,167	-0.18%
2021/01/14	4	36.54	0	0.00	36.30	4	9,987	0.04%
2021/01/13	0	0.00	4	36.20	36.40	-4	9,871	-0.04%
2021/01/12	2	36.40	3	36.17	35.80	-1	9,708	-0.01%
2021/01/11	0	0.00	1	35.35	35.65	-1	9,181	-0.01%
2021/01/08	1	35.10	0	0.00	35.10	1	9,041	0.01%
2021/01/07	0	0.00	1	35.40	35.25	-1	8,917	-0.01%
2021/01/06	2	35.08	0	0.00	34.45	2	8,790	0.02%
2021/01/05	0	0.00	1	34.80	34.85	-1	8,607	-0.01%
2020/12/24	0	0.00	2	33.70	34.05	-2	8,103	-0.02%
2020/12/22	1	34.00	0	0.00	33.50	1	8,055	0.01%
2020/12/21	2	34.23	0	0.00	34.35	2	7,954	0.03%
2020/12/17	0	0.00	1	34.20	34.95	-1	7,605	-0.01%
2020/12/16	3	34.67	2	35.43	34.55	1	7,451	0.01%
2020/12/15	2	35.20	0	0.00	34.65	2	7,247	0.03%
2020/12/11	6	37.33	2	37.15	37.15	4	6,728	0.06%
2020/12/10	2	36.85	1	36.50	36.75	1	6,262	0.02%
2020/12/09	0	0.00	4	36.53	37.05	-4	6,067	-0.07%
2020/12/08	3	35.87	11	36.09	36.25	-8	5,772	-0.14%
2020/12/07	68	37.37	40	36.92	36.50	28	5,536	0.51%
2020/12/04	4	34.84	1	35.30	35.70	3	4,719	0.06%
2020/12/03	3	33.38	21	33.44	33.20	-18	3,957	-0.45%
2020/12/02	20	32.35	23	32.33	32.30	-3	3,599	-0.08%
2020/12/01	12	31.94	0	0.00	32.00	12	3,505	0.34%
2020/11/30	0	0.00	7	31.89	31.85	-7	3,431	-0.20%
2020/11/27	10	31.49	0	0.00	31.25	10	3,315	0.30%
2020/11/25	5	31.05	0	0.00	31.20	5	3,292	0.15%
2020/11/24	2	32.50	0	0.00	31.65	2	3,235	0.06%
2020/11/19	0	0.00	0.5	30.45	30.35	-0.5	2,834	-0.02%
2020/11/18	1	30.45	4	30.55	30.45	-3	2,811	-0.11%
2020/11/16	0	0.00	7	30.13	30.00	-7	2,838	-0.25%
2020/11/13	4	29.10	0	0.00	29.50	4	2,841	0.14%
2020/11/11	0	0.00	6	29.95	30.00	-6	2,791	-0.21%
2020/11/10	0	0.00	4	30.05	29.85	-4	2,697	-0.15%
2020/11/09	9	29.18	0	0.00	29.30	9	2,667	0.34%
2020/11/06	2	28.80	1	28.95	28.90	1	2,688	0.04%
2020/11/04	0	0.00	1	28.75	28.85	-1	2,722	-0.04%
2020/11/03	0	0.00	4	28.75	28.65	-4	2,729	-0.15%
2020/11/02	4	28.14	33	28.14	28.05	-29	2,762	-1.05%
2020/10/30	2	28.45	0	0.00	28.15	2	2,794	0.07%
2020/10/29	1	28.40	0	0.00	28.40	1	2,774	0.04%
2020/10/28	0	0.00	5	28.75	28.75	-5	2,779	-0.18%
2020/10/27	0	0.00	6	29.04	29.00	-6	2,804	-0.21%
2020/10/26	2	29.35	1	29.25	29.10	1	2,885	0.03%
2020/10/23	2	29.30	1	29.35	29.35	1	2,911	0.03%
2020/10/21	3	28.98	0	0.00	29.10	3	2,991	0.10%
2020/10/20	0	0.00	3	29.15	29.15	-3	3,036	-0.10%
2020/10/19	3	28.80	0	0.00	28.75	3	3,026	0.10%
2020/10/14	0	0.00	1	29.20	29.15	-1	3,108	-0.03%
2020/10/12	0	0.00	4	29.05	29.10	-4	3,197	-0.13%
2020/10/07	2	28.65	0	0.00	28.65	2	3,229	0.06%
2020/10/05	2	28.55	0	0.00	28.40	2	3,325	0.06%
2020/09/24	1	28.00	0	0.00	28.05	1	4,006	0.02%
2020/09/22	1	29.05	0	0.00	28.95	1	4,251	0.02%
2020/09/17	5	29.54	2	29.95	29.90	3	4,521	0.07%
2020/09/16	2	29.55	0	0.00	29.50	2	4,532	0.04%
2020/09/15	0	0.00	2	29.70	29.65	-2	4,594	-0.04%
2020/09/14	4	28.55	5	29.26	29.50	-1	4,750	-0.02%
2020/09/11	2	28.70	0	0.00	28.55	2	4,866	0.04%
2020/09/08	8	29.38	0	0.00	29.30	8	5,150	0.16%
2020/09/07	2	29.25	2	29.55	29.30	0	5,260	0.00%
2020/09/04	0	0.00	0.8	29.15	29.10	-0.8	5,470	-0.02%
2020/09/02	1	29.35	0	0.00	29.40	1	5,595	0.02%
2020/08/24	33	29.20	0	0.00	29.20	33	6,975	0.47%
2020/08/20	0	0.00	10	29.35	29.10	-10	7,055	-0.14%
2020/08/18	2	32.10	0	0.00	31.45	2	6,951	0.03%
2020/08/17	4	31.88	0	0.00	31.95	4	6,996	0.06%
2020/08/14	2	31.85	0	0.00	31.90	2	7,147	0.03%
2020/08/13	2	32.15	0	0.00	31.85	2	7,177	0.03%
2020/08/12	0	0.00	1	32.20	32.15	-1	7,191	-0.01%
2020/08/04	0	0.00	4	32.11	32.05	-4	7,553	-0.05%
2020/07/31	1	31.90	0	0.00	31.90	1	8,030	0.01%
2020/07/30	42	32.00	42	32.07	32.00	0	8,114	0.00%
2020/07/29	2	31.13	4	31.00	31.15	-2	8,296	-0.02%
2020/07/28	2	30.30	2	31.85	30.35	0	8,465	0.00%
2020/07/24	5	31.76	0	0.00	31.45	5	8,488	0.06%
2020/07/22	1	32.45	2	32.45	32.65	-1	8,636	-0.01%
2020/07/21	20	32.10	22	31.96	32.00	-2	8,655	-0.02%
2020/07/20	4	31.48	2	31.80	31.65	2	8,689	0.02%
2020/07/17	2	31.85	7	31.93	31.75	-5	8,692	-0.06%
2020/07/16	23	32.67	21	32.43	32.15	2	8,729	0.02%
2020/07/15	31	32.49	39	32.29	32.30	-8	8,733	-0.09%
2020/07/14	1	32.25	0	0.00	32.25	1	8,813	0.01%
2020/07/13	0	0.00	1	32.85	32.80	-1	8,851	-0.01%
2020/07/10	5	32.14	3	32.53	32.00	2	8,986	0.02%
2020/07/08	3	33.30	1	33.70	33.30	2	8,993	0.02%
2020/07/07	2	33.30	3	33.98	33.65	-1	9,043	-0.01%
2020/07/06	4	34.23	3	34.62	34.00	1	9,022	0.01%
2020/07/03	0	0.00	2	33.45	33.40	-2	8,798	-0.02%
2020/07/01	5	31.93	0	0.00	31.60	5	8,715	0.06%
2020/06/24	1	33.50	1	33.50	33.55	0	8,360	0.00%
2020/06/19	3	34.93	2	34.30	34.80	1	8,473	0.01%
2020/06/17	0	0.00	7	34.06	33.75	-7	8,233	-0.09%
2020/06/16	12	32.95	12	33.45	33.60	0	8,204	0.00%
2020/06/11	0	0.00	1	33.35	33.45	-1	8,238	-0.01%
2020/06/03	0	0.00	7	33.29	33.25	-7	8,871	-0.08%
2020/06/02	7	34.00	7	34.88	34.05	0	8,641	0.00%
2020/06/01	5	32.05	0	0.00	32.15	5	8,011	0.06%
2020/05/28	0	0.00	8	31.50	30.90	-8	7,960	-0.10%
2020/05/27	11	31.84	10	31.75	31.55	1	7,943	0.01%
2020/05/26	10	31.63	10	31.35	31.35	0	7,928	0.00%
2020/05/21	1	31.90	0	0.00	32.05	1	7,858	0.01%
2020/05/18	1	30.45	0	0.00	30.25	1	7,642	0.01%
2020/05/15	1	30.85	0	0.00	30.80	1	7,614	0.01%
2020/05/14	4	32.10	0	0.00	31.15	4	7,541	0.05%
2020/05/13	2	32.35	1	32.30	32.40	1	7,448	0.01%
2020/05/12	2	32.35	0	0.00	32.30	2	7,429	0.03%
2020/05/11	6	32.75	6	32.50	32.55	0	7,377	0.00%
2020/05/07	4	32.08	1	32.15	31.60	3	7,055	0.04%
2020/05/06	1	31.75	0	0.00	31.75	1	6,778	0.01%
2020/05/05	0	0.00	1	31.80	32.00	-1	6,687	-0.01%
2020/04/24	1	29.50	1	29.35	29.30	0	6,208	0.00%
2020/04/22	0	0.00	11	28.60	28.80	-11	6,075	-0.18%
2020/04/21	0	0.00	6	29.35	28.60	-6	6,050	-0.10%
2020/04/17	7	29.31	3	29.75	29.00	4	5,936	0.07%
2020/04/16	0	0.00	3	29.55	29.25	-3	5,879	-0.05%
2020/04/15	6	29.30	22	29.34	29.60	-16	5,868	-0.27%
2020/04/14	17	28.52	0	0.00	28.55	17	5,710	0.30%
2020/04/13	3	28.15	0	0.00	27.90	3	5,703	0.05%
2020/04/10	9	28.52	0	0.00	28.45	9	5,665	0.16%
2020/04/09	0	0.00	1	28.60	29.25	-1	5,567	-0.02%
2020/04/08	1	28.25	1	28.15	28.35	0	5,455	0.00%
2020/04/07	1	27.60	12	27.23	27.55	-11	5,460	-0.20%
2020/04/06	2	26.70	0	0.00	26.75	2	5,338	0.04%
2020/04/01	4	26.58	1	26.75	26.95	3	5,322	0.06%
2020/03/31	0	0.00	2	26.75	26.60	-2	5,317	-0.04%
2020/03/27	0	0.00	1	27.25	26.15	-1	5,279	-0.02%
2020/03/26	0	0.00	7	26.60	26.60	-7	5,191	-0.13%
2020/03/25	15	26.87	14	26.69	26.55	1	5,159	0.02%
2020/03/24	4	26.25	0	0.00	25.80	4	5,009	0.08%
2020/03/23	2	25.30	0	0.00	25.20	2	4,975	0.04%
2020/03/20	8	26.03	6	25.94	25.95	2	5,061	0.04%
2020/03/19	2	23.05	3	22.92	24.30	-1	4,986	-0.02%
2020/03/18	0	0.00	3	25.55	25.00	-3	4,972	-0.06%
2020/03/17	5	25.35	4	25.63	25.45	1	4,949	0.02%
2020/03/16	0	25.80	1	26.50	25.50	-1	4,935	-0.02%
2020/03/13	5	25.35	6	26.73	26.95	-1	4,851	-0.02%
2020/03/12	1	28.65	11	28.30	28.10	-10	4,697	-0.21%
2020/03/11	32	30.65	25	30.74	29.80	7	4,571	0.15%
2020/03/10	12	31.35	5	32.05	32.50	7	4,266	0.16%
2020/03/09	0	0.00	6	31.15	30.70	-6	4,076	-0.15%
2020/03/06	0	0.00	9	30.44	30.55	-9	3,927	-0.23%
2020/03/05	4	30.18	0	0.00	30.10	4	3,952	0.10%
2020/03/03	0	0.00	3	29.85	30.00	-3	4,069	-0.07%
2020/03/02	3	29.10	0	0.00	29.15	3	4,070	0.07%
2020/02/27	5	30.23	0	0.00	29.45	5	4,078	0.12%
2020/02/26	0	0.00	9	30.57	30.45	-9	4,107	-0.22%
2020/02/24	7	31.14	0	0.00	31.00	7	4,323	0.16%
2020/02/21	0	0.00	7	30.97	30.85	-7	4,351	-0.16%
2020/02/20	0	0.00	8	31.45	31.25	-8	4,427	-0.18%
2020/02/18	7	31.20	2	31.25	31.25	5	4,850	0.10%
2020/02/17	1	30.70	10	30.85	30.75	-9	5,074	-0.18%
2020/02/14	2	30.70	0	0.00	31.05	2	5,331	0.04%
2020/02/13	7	31.01	17	31.07	30.65	-10	5,861	-0.17%
2020/02/12	13	30.76	0	0.00	30.75	13	6,180	0.21%
2020/02/11	35	30.53	0	0.00	30.75	35	7,164	0.49%
2020/02/07	2	30.15	0	0.00	30.00	2	7,673	0.03%
2020/02/06	2	30.55	5	30.25	30.60	-3	7,685	-0.04%
2020/02/05	0	0.00	8	30.00	29.70	-8	7,674	-0.10%
2020/02/04	5	29.35	2	29.90	29.55	3	7,664	0.04%
2020/02/03	10	28.50	0	0.00	28.90	10	7,674	0.13%
2020/01/31	1	29.95	0	0.00	30.00	1	7,640	0.01%
2020/01/13	0	0.00	2	34.15	34.15	-2	7,759	-0.03%
2020/01/10	1	33.70	1	34.10	34.00	0	7,806	0.00%
2020/01/09	9	33.95	6	34.16	34.25	3	7,821	0.04%
2019/12/24	0	0.00	2	34.65	34.60	-2	8,197	-0.02%
2019/12/20	0	0.00	2	35.73	35.20	-2	8,280	-0.02%
2019/12/18	0	0.00	0.2	35.75	35.90	-0.2	8,293	0.00%
2019/12/17	10	36.09	14	36.21	36.25	-4	8,288	-0.05%
2019/12/16	2	35.65	0	0.00	35.55	2	8,217	0.02%
2019/12/13	1	35.20	3	36.30	35.30	-2	8,241	-0.02%
2019/12/12	4	35.73	0	0.00	35.85	4	8,124	0.05%
2019/12/05	4	34.83	3	34.90	35.20	1	8,441	0.01%
2019/12/04	6	35.21	33	34.89	35.05	-27	8,507	-0.32%
2019/12/03	9	34.19	7	34.59	34.20	2	8,557	0.02%
2019/12/02	6	33.90	0	0.00	34.00	6	8,711	0.07%
2019/11/29	7	34.09	7	34.56	34.25	0	8,695	0.00%
2019/11/28	20	35.35	19	35.81	35.20	1	8,632	0.01%
2019/11/27	19	35.58	10	35.70	35.45	9	8,629	0.10%
2019/11/26	11	35.61	5	35.70	35.80	6	8,686	0.07%
2019/11/25	1	35.65	11	35.72	35.65	-10	8,679	-0.12%
2019/11/22	16	35.42	11	35.57	35.15	5	8,752	0.06%
2019/11/21	25	35.82	17	36.04	36.00	8	8,769	0.09%
2019/11/20	4	36.60	4	36.81	36.95	0	8,683	0.00%
2019/11/19	11	36.75	11	36.76	37.10	0	8,699	0.00%
2019/11/18	11	36.66	10	36.32	36.75	1	8,677	0.01%
2019/11/15	2	37.53	0	0.00	36.25	2	8,639	0.02%
2019/11/14	26	36.64	36	37.63	36.70	-10	8,431	-0.12%
2019/11/13	17	38.06	18.7	38.63	37.80	-1.7	8,297	-0.02%
2019/11/12	59	37.83	60	37.75	38.00	-1	8,142	-0.01%
2019/11/11	13	35.61	2	36.23	35.95	11	7,823	0.14%
2019/11/08	238	35.30	245	35.42	35.80	-7	7,792	-0.09%	大買/大賣/
2019/11/07	7	32.54	2.5	32.98	33.40	4.5	7,242	0.06%
2019/11/06	0	0.00	1	30.70	30.40	-1	6,951	-0.01%
2019/11/04	0	0.00	1	30.70	30.80	-1	7,415	-0.01%
2019/10/31	1	30.20	0	0.00	30.20	1	7,695	0.01%
2019/10/30	0	0.00	1	31.00	30.65	-1	7,713	-0.01%
2019/10/29	1	30.30	0	0.00	30.30	1	7,851	0.01%
2019/10/24	0	0.00	5	31.60	31.70	-5	8,071	-0.06%
2019/10/23	5	31.20	0	0.00	31.45	5	8,127	0.06%
2019/10/17	0	0.00	1	30.90	31.45	-1	8,213	-0.01%
2019/10/16	3	30.82	0	0.00	30.80	3	8,214	0.04%
2019/10/08	0	0.00	0.2	32.50	32.70	-0.2	8,159	0.00%
2019/10/03	1	32.50	0	0.00	32.45	1	8,173	0.01%
2019/10/02	0	0.00	2	32.73	32.95	-2	8,198	-0.02%
2019/10/01	2	32.38	1	32.40	32.95	1	8,163	0.01%
2019/09/27	1	32.00	1	31.65	31.55	0	8,072	0.00%
2019/09/26	1	33.50	0.6	33.40	33.45	0.4	7,933	0.00%
2019/09/18	1	33.35	0	0.00	33.30	1	7,826	0.01%
2019/09/12	0	0.00	0.8	33.80	34.00	-0.8	7,669	-0.01%
2019/09/09	0	0.00	1	32.70	32.65	-1	7,367	-0.01%
2019/09/06	0	0.00	2	32.90	32.90	-2	7,200	-0.03%
2019/09/05	14	32.31	14	32.57	32.50	0	7,044	0.00%
2019/09/04	1	31.80	0	0.00	32.15	1	6,853	0.01%
2019/09/03	0	0.00	25	31.54	31.20	-25	6,666	-0.38%
2019/09/02	25	31.16	10	31.23	31.20	15	6,637	0.23%
2019/08/30	2	30.75	0	0.00	30.80	2	6,613	0.03%
2019/08/29	0	0.00	5	30.38	30.70	-5	6,570	-0.08%
2019/08/28	0	0.00	4	30.20	30.10	-4	6,521	-0.06%
2019/08/27	0	0.00	11	30.77	30.70	-11	6,492	-0.17%
2019/08/26	7	30.45	7	30.30	30.25	0	6,376	0.00%
2019/08/23	4	30.55	0	0.00	30.00	4	6,289	0.06%
2019/08/22	4	30.75	0	0.00	30.55	4	6,232	0.06%
2019/08/20	12	30.75	2	30.45	30.60	10	6,373	0.16%
2019/08/19	0	0.00	6	29.68	30.15	-6	6,273	-0.10%
2019/08/16	1	29.70	0	0.00	29.60	1	6,315	0.02%
2019/08/14	1	29.70	0	0.00	29.10	1	6,132	0.02%
2019/08/13	35	30.70	34	30.67	29.60	1	6,004	0.02%
2019/08/12	3	30.25	6	30.28	31.50	-3	5,745	-0.05%
2019/08/08	3	28.05	6	28.91	28.95	-3	5,320	-0.06%
2019/08/07	9	27.75	15	28.41	27.70	-6	5,099	-0.12%
2019/08/06	55	27.89	65	28.17	28.25	-10	4,788	-0.21%
2019/08/05	1	28.20	2	28.50	28.45	-1	4,690	-0.02%
2019/08/02	10	28.10	6	27.98	27.80	4	4,576	0.09%
2019/08/01	0	0.00	22	28.69	28.80	-22	4,498	-0.49%
2019/07/31	25	28.68	22	28.98	28.65	3	4,485	0.07%
2019/07/30	5	28.70	0	0.00	28.20	5	4,404	0.11%
2019/07/29	0	0.00	1	28.60	28.65	-1	4,356	-0.02%
2019/07/26	0.1	28.05	0	0.00	28.20	0.1	4,290	0.00%
2019/07/25	9	27.83	0	0.00	28.05	9	4,201	0.21%
2019/07/22	7	26.55	7	26.50	26.65	0	3,997	0.00%
2019/07/19	1	26.35	3	26.40	26.05	-2	3,961	-0.05%
2019/07/17	3	26.25	2	25.88	25.90	1	3,955	0.03%
2019/07/15	1	25.05	0	0.00	25.25	1	3,895	0.03%
2019/07/12	1	25.50	0	0.00	25.30	1	3,958	0.03%
2019/07/11	1	25.00	0	0.00	25.55	1	3,970	0.03%
2019/07/09	0	0.00	1	24.85	24.85	-1	4,023	-0.02%
2019/07/01	1	24.50	0	0.00	24.50	1	5,257	0.02%
2019/06/24	0	0.00	0	24.20	24.25	0	5,501	0.00%
2019/06/20	1	24.20	0	0.00	24.15	1	5,828	0.02%
2019/05/28	1	22.35	0	0.00	22.80	1	8,484	0.01%
2019/05/24	3	23.80	0	0.00	23.50	3	8,241	0.04%
2019/05/23	2	23.63	3	23.45	23.40	-1	8,245	-0.01%
2019/05/15	2	26.20	0	0.00	26.40	2	7,973	0.03%
2019/05/10	0	0.00	1	26.20	25.95	-1	7,966	-0.01%
2019/05/06	2	26.50	0	0.00	26.20	2	7,826	0.03%
2019/04/30	1	26.35	0	0.00	26.90	1	7,734	0.01%
2019/04/29	3	26.65	0	0.00	26.70	3	7,722	0.04%
2019/04/26	1	26.95	0	0.00	27.00	1	7,663	0.01%
2019/04/24	2	26.95	0	0.00	26.85	2	7,630	0.03%
2019/04/23	0	0.00	1	26.85	27.35	-1	7,597	-0.01%
2019/04/19	1	27.20	0	0.00	27.55	1	7,499	0.01%
2019/04/18	1	26.80	0	0.00	26.70	1	7,487	0.01%
2019/04/17	2	27.33	1	27.30	27.40	1	7,426	0.01%
2019/04/16	20	27.70	20	27.40	27.60	0	7,380	0.00%
2019/04/15	0	0.00	4	27.50	27.75	-4	7,365	-0.05%
2019/04/12	30	27.83	29.3	27.50	27.45	0.7	7,359	0.01%
2019/04/11	14	28.52	8	28.44	28.30	6	7,239	0.08%
2019/04/10	13	28.83	6	29.07	29.20	7	7,017	0.10%
2019/04/09	4	28.94	14	28.81	29.05	-10	6,887	-0.15%
2019/04/08	14	28.00	15	28.26	27.90	-1	6,616	-0.02%
2019/04/03	1	27.10	1	27.55	27.20	0	6,382	0.00%
2019/04/02	1	27.00	0	0.00	26.70	1	6,251	0.02%
2019/04/01	1	26.80	1	26.95	26.90	0	6,185	0.00%
2019/03/29	1	26.25	0	0.00	26.20	1	6,052	0.02%
2019/03/26	2	27.63	2	27.63	26.60	0	6,024	0.00%
2019/03/25	1	26.90	0	0.00	26.95	1	5,894	0.02%
2019/03/22	0	0.00	3	27.02	26.95	-3	5,890	-0.05%
2019/03/21	1	27.10	5	27.21	26.95	-4	5,757	-0.07%
2019/03/20	2	25.85	20	26.39	26.45	-18	5,487	-0.33%
2019/03/19	1	25.25	10	25.15	25.20	-9	5,169	-0.17%
2019/03/14	3	23.98	0	0.00	23.90	3	4,976	0.06%
2019/03/13	3	24.23	0	0.00	24.10	3	4,987	0.06%
2019/03/08	26	24.47	11	24.80	24.60	15	5,016	0.30%
2019/03/07	0	0.00	8	26.50	26.70	-8	4,585	-0.17%
2019/03/06	1	26.00	0	0.00	25.90	1	4,513	0.02%
2019/03/05	6	26.63	5	26.90	25.95	1	4,473	0.02%
2019/03/04	0	0.00	1	26.05	26.15	-1	4,406	-0.02%
2019/02/22	0.1	25.05	0	0.00	25.20	0.1	4,471	0.00%
2019/02/21	0	0.00	1	25.45	25.05	-1	4,667	-0.02%
2019/02/19	1	25.40	0	0.00	25.65	1	4,860	0.02%
2019/02/18	1	25.60	0	0.00	25.75	1	4,899	0.02%
2019/02/13	10	25.60	10	25.95	25.70	0	5,207	0.00%
2019/01/24	0	0.00	0.1	25.00	25.10	-0.1	6,015	0.00%
2019/01/17	2	24.90	0	0.00	24.75	2	6,663	0.03%
2019/01/11	0	0.00	12	24.25	24.40	-12	7,153	-0.17%
2019/01/10	0	0.00	6	24.42	24.05	-6	7,215	-0.08%
2019/01/09	1	25.00	1	24.75	25.05	0	7,208	0.00%
2019/01/08	0	0.00	2	24.58	24.85	-2	7,352	-0.03%
2019/01/07	1	24.75	0	0.00	24.60	1	7,500	0.01%
2019/01/04	0	0.00	1	25.10	25.20	-1	7,669	-0.01%
2019/01/03	10	26.05	0	0.00	25.85	10	7,769	0.13%
2019/01/02	1	26.20	10	26.25	26.30	-9	7,808	-0.12%
2018/12/25	3	25.58	0	0.00	25.55	3	8,178	0.04%
2018/12/21	0	0.00	2	25.70	26.25	-2	8,660	-0.02%
2018/12/20	1	25.80	1	25.50	25.70	0	8,950	0.00%
2018/12/19	0	0.00	0	26.30	26.30	0	9,065	0.00%
2018/12/18	2	26.05	0	0.00	26.10	2	9,068	0.02%
2018/12/17	9	26.33	36.8	26.80	26.30	-27.8	9,002	-0.31%
2018/12/14	8.1	27.11	5	27.06	27.05	3.1	8,877	0.03%
2018/12/12	21	28.49	26	28.59	28.30	-5	8,790	-0.06%
2018/12/11	7	27.81	1	27.75	27.75	6	8,667	0.07%
2018/12/10	2	27.08	4	27.30	27.50	-2	8,747	-0.02%
2018/12/07	0	0.00	4.2	27.49	27.30	-4.2	8,732	-0.05%
2018/12/06	2	27.38	0	0.00	27.60	2	8,638	0.02%
2018/12/05	0	0.00	1.3	27.64	27.45	-1.3	8,530	-0.02%
2018/12/04	1	27.70	7	28.01	28.20	-6	8,440	-0.07%
2018/12/03	7	28.11	6	28.25	28.05	1	8,336	0.01%
2018/11/30	7	27.06	12	27.17	27.30	-5	8,115	-0.06%
2018/11/29	0.2	26.50	1	26.95	26.70	-0.8	8,013	-0.01%
2018/11/28	1.1	26.93	0	0.00	26.65	1.1	7,944	0.01%
2018/11/27	0	0.00	13	26.54	26.85	-13	7,892	-0.16%
2018/11/23	1	25.65	0	0.00	25.70	1	7,765	0.01%
2018/11/20	77	26.85	75	27.03	26.55	2	7,541	0.03%
2018/11/19	4	26.79	3	26.95	26.75	1	7,343	0.01%
2018/11/16	1	26.00	0	0.00	26.20	1	7,267	0.01%
2018/11/15	1	26.55	0	0.00	26.90	1	7,149	0.01%
2018/11/13	3	26.75	3	26.85	27.20	0	7,135	0.00%
2018/11/12	28.6	26.86	28	27.01	26.80	0.6	7,010	0.01%
2018/11/09	1	26.10	1	26.20	26.15	0	6,859	0.00%
2018/11/08	9.2	25.84	10	25.99	25.80	-0.8	6,755	-0.01%
2018/11/07	2	25.23	1	25.00	25.40	1	6,632	0.02%
2018/11/06	140	25.39	140	25.43	25.25	0	6,595	0.00%	大買/大賣/
2018/11/05	9	25.03	8	25.10	25.10	1	6,425	0.02%
2018/11/02	1	24.30	2	23.98	24.60	-1	6,305	-0.02%
2018/11/01	1	23.45	0	0.00	23.45	1	6,071	0.02%
2018/10/31	1	20.45	1	21.35	21.35	0	5,914	0.00%
2018/10/30	1	20.50	4	21.03	20.20	-3	5,841	-0.05%
2018/10/26	0.2	23.35	0	0.00	23.35	0.2	5,586	0.00%
2018/10/17	0	0.00	13	23.48	23.50	-13	5,384	-0.24%
2018/10/16	5	23.59	10	22.75	22.85	-5	5,212	-0.10%
2018/10/15	11	23.93	3	23.82	23.60	8	5,116	0.16%
2018/10/11	3	22.00	6	22.23	22.50	-3	4,911	-0.06%
2018/10/09	70	23.59	70	23.46	23.60	0	4,725	0.00%
2018/10/08	1	23.25	3	23.18	23.25	-2	4,622	-0.04%
2018/10/05	6	23.32	0	0.00	22.60	6	4,572	0.13%
2018/10/04	0	0.00	3	24.08	24.10	-3	4,445	-0.07%
2018/10/03	31	23.96	30	24.20	24.25	1	4,271	0.02%
2018/10/02	3	24.03	3	23.92	23.65	0	4,050	0.00%
2018/09/28	0	0.00	2	23.75	23.65	-2	3,853	-0.05%
2018/09/27	17	23.39	0	0.00	23.50	17	3,837	0.44%
2018/09/26	1	23.40	1	24.10	23.45	0	3,783	0.00%
2018/09/25	22	23.56	22	23.62	23.90	0	3,659	0.00%
2018/09/21	10	23.30	45	23.30	23.40	-35	3,469	-1.01%
2018/09/20	20	23.15	22	23.20	22.85	-2	3,252	-0.06%
2018/09/18	36	22.60	3	22.48	22.60	33	3,030	1.09%
2018/09/17	20	21.45	22	21.45	21.90	-2	2,783	-0.07%
2018/09/14	0	0.00	4	20.65	20.35	-4	2,841	-0.14%
2018/09/13	1	20.05	0	0.00	20.05	1	3,146	0.03%
2018/09/10	2	20.03	0	0.00	20.15	2	3,271	0.06%
2018/09/06	1	21.85	1	21.60	21.60	0	3,284	0.00%
2018/09/03	1	21.00	0	0.00	20.90	1	3,288	0.03%
2018/08/21	0	0.00	3	21.00	21.05	-3	3,919	-0.08%
2018/08/20	1	21.00	0	0.00	20.95	1	3,938	0.03%
2018/08/15	1	21.70	0	0.00	21.40	1	4,052	0.02%
2018/08/14	3	21.87	0	0.00	21.85	3	4,217	0.07%
2018/08/10	3	22.87	0	0.00	22.60	3	4,250	0.07%
2018/08/03	0	0.00	1	22.80	22.70	-1	4,332	-0.02%
2018/08/02	0	0.00	1	22.35	22.15	-1	4,343	-0.02%
2018/07/31	1	22.40	0	0.00	22.40	1	4,772	0.02%
2018/07/30	0	0.00	3	22.30	22.30	-3	4,792	-0.06%
2018/07/25	3	22.38	0	0.00	22.30	3	4,908	0.06%
2018/07/16	0	0.00	2	22.35	22.40	-2	5,306	-0.04%
2018/07/13	1	22.35	0	0.00	22.35	1	5,420	0.02%
2018/07/12	0	0.00	2	22.58	22.35	-2	5,446	-0.04%
2018/07/06	0	0.00	6	21.27	21.30	-6	5,541	-0.11%
2018/07/05	4	21.59	0	0.00	21.30	4	5,561	0.07%
2018/07/04	1	22.15	10	22.15	22.15	-9	5,542	-0.16%
2018/06/27	3	23.35	0	0.00	23.30	3	5,630	0.05%
2018/06/26	3	23.65	2	23.53	23.55	1	5,699	0.02%
2018/06/25	13	23.73	11	24.21	23.55	2	5,702	0.04%
2018/06/22	7	23.43	7	23.28	24.80	0	5,558	0.00%
2018/06/21	0	0.00	2	23.00	23.00	-2	5,293	-0.04%
2018/06/15	1	22.50	0	0.00	23.20	1	5,359	0.02%
2018/06/12	6	23.10	6	23.15	23.00	0	5,734	0.00%
2018/06/07	3	23.07	0	0.00	22.75	3	5,763	0.05%
2018/06/06	0	0.00	2	22.55	22.65	-2	5,743	-0.03%
2018/06/05	0	0.00	100	22.20	22.20	-100	5,765	-1.73%
2018/05/31	0	0.00	1	21.90	22.00	-1	5,661	-0.02%
2018/05/29	6	22.29	31	22.13	22.20	-25	5,563	-0.45%
2018/05/28	0	0.00	2	21.78	21.75	-2	5,515	-0.04%
2018/05/24	0	0.00	1	21.65	21.70	-1	5,436	-0.02%
2018/05/23	5	21.40	2	21.40	21.35	3	5,424	0.06%
2018/05/22	3	22.02	2	21.70	21.60	1	5,416	0.02%
2018/05/17	2	20.80	0	0.00	20.75	2	5,240	0.04%
2018/05/15	1	21.15	0	0.00	21.10	1	5,266	0.02%
2018/05/14	0	0.00	10	21.85	21.40	-10	5,442	-0.18%
2018/05/11	28	21.80	13	21.85	21.75	15	5,436	0.28%
2018/05/09	100	22.25	0	0.00	22.25	100	5,354	1.87%
2018/04/30	0	0.00	1	20.70	20.65	-1	5,084	-0.02%
2018/04/27	1	20.25	0	0.00	20.35	1	5,081	0.02%
2018/04/24	2	21.25	0	0.00	20.95	2	4,979	0.04%
2018/04/23	1	22.15	0	0.00	22.05	1	4,942	0.02%
2018/04/20	2	22.00	0	0.00	22.05	2	5,095	0.04%
2018/04/19	2	22.20	0	0.00	22.30	2	5,031	0.04%
2018/04/16	2	22.90	0	0.00	22.85	2	5,011	0.04%
2018/04/13	4	23.30	10	23.30	23.10	-6	4,987	-0.12%
2018/04/10	1	23.40	0	0.00	23.35	1	5,091	0.02%
2018/04/03	1	23.65	0	0.00	23.85	1	5,145	0.02%
2018/03/31	0	0.00	1	24.10	24.05	-1	5,160	-0.02%
2018/03/30	2	23.78	0	0.00	23.85	2	5,157	0.04%
2018/03/29	1	23.45	0	0.00	23.05	1	5,105	0.02%
2018/03/27	6	23.43	0	0.00	23.50	6	4,916	0.12%
2018/03/26	0	0.00	9	23.42	23.40	-9	4,863	-0.19%
2018/03/23	4	23.66	23	23.63	23.70	-19	4,814	-0.39%
2018/03/22	2	24.50	0	0.00	24.35	2	4,761	0.04%
2018/03/21	2	24.68	0	0.00	24.65	2	4,805	0.04%
2018/03/20	3	24.95	0	0.00	24.85	3	5,135	0.06%
2018/03/19	10	25.25	0	0.00	25.05	10	5,212	0.19%
2018/03/14	10	26.28	0	0.00	26.10	10	5,124	0.20%
2018/03/13	32	26.56	0	0.00	26.20	32	5,199	0.62%
2018/03/08	0	0.00	10	25.35	25.55	-10	5,441	-0.18%
2018/03/06	0	0.00	1	25.15	25.20	-1	6,144	-0.02%
2018/02/26	10	25.00	0	0.00	25.10	10	6,422	0.16%
2018/02/09	1	23.85	0	0.00	23.80	1	6,734	0.01%
2018/02/08	2	24.43	0	0.00	24.30	2	6,911	0.03%
2018/02/06	6	24.28	2	24.60	23.75	4	7,212	0.06%
2018/02/05	2	26.20	0	0.00	26.15	2	7,178	0.03%
2018/02/02	1	26.65	0	0.00	26.60	1	7,402	0.01%
2018/02/01	0	0.00	6	26.75	26.60	-6	7,511	-0.08%
2018/01/31	2	26.75	0	0.00	26.65	2	7,576	0.03%
2018/01/30	4	26.90	0	0.00	26.90	4	7,702	0.05%
2018/01/29	1	26.80	0	0.00	26.75	1	7,807	0.01%
2018/01/25	9	26.90	0	0.00	26.85	9	8,491	0.11%
2018/01/18	6	27.02	0	0.00	27.00	6	9,298	0.06%
2018/01/16	0	0.00	1	26.90	27.30	-1	9,568	-0.01%
2018/01/10	1	26.25	0	0.00	26.05	1	9,769	0.01%
2018/01/04	0	0.00	1	27.15	27.05	-1	10,909	-0.01%
2018/01/02	0	0.00	2	26.38	26.40	-2	12,507	-0.02%