南茂 (8150)-土銀-新竹券商分點個股進出

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

南茂

(8150)

可現股當沖

股價
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－土銀-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

土銀-新竹券商分點個股進出
土銀-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	0.00	2	44.60	44.20	-2	5,162	-0.04%
2024/05/30	2	45.60	1	45.70	45.05	1	5,156	0.02%
2024/05/29	0	0.00	4	45.13	45.20	-4	5,212	-0.08%
2024/05/21	4	43.95	0	0.00	44.65	4	5,130	0.08%
2024/05/20	1	44.00	0	0.00	43.85	1	5,027	0.02%
2024/05/15	1	43.65	0	0.00	43.45	1	4,826	0.02%
2024/05/14	0	0.00	10	43.50	43.45	-10	4,860	-0.21%
2024/05/13	11	42.85	0	0.00	42.90	11	4,828	0.23%
2024/05/08	1	45.70	0	0.00	45.50	1	4,636	0.02%
2024/05/07	0	0.00	4	45.41	45.60	-4	4,603	-0.09%
2024/05/06	1	45.50	0	0.00	45.40	1	4,562	0.02%
2024/05/02	1	46.30	0	0.00	46.40	1	4,532	0.02%
2024/04/29	0	0.00	1	46.80	47.00	-1	4,522	-0.02%
2024/04/25	1	46.40	0	0.00	46.20	1	4,678	0.02%
2024/04/23	1	45.65	0	0.00	45.85	1	4,714	0.02%
2024/04/09	1	48.70	0	0.00	48.85	1	4,812	0.02%
2024/03/29	3	49.40	0	0.00	50.00	3	4,671	0.06%
2024/03/28	2	51.35	2	52.00	51.00	0	4,426	0.00%
2024/03/27	0	0.00	0.9	50.50	50.70	-0.9	4,216	-0.02%
2024/03/25	0	0.00	1	49.10	49.95	-1	4,057	-0.02%
2024/03/21	0	0.00	4.1	50.53	51.00	-4.1	3,964	-0.10%
2024/03/20	0	0.00	1	50.70	50.10	-1	3,935	-0.03%
2024/03/18	0	0.00	1	48.40	48.65	-1	3,715	-0.03%
2024/03/15	0	0.00	10	47.25	47.65	-10	3,704	-0.27%
2024/03/13	0	0.00	6	48.38	48.50	-6	3,701	-0.16%
2024/03/12	5.1	47.76	0	0.00	48.10	5.1	3,660	0.14%
2024/03/08	0	0.00	1	47.80	46.90	-1	3,605	-0.03%
2024/03/07	2	46.65	5	47.00	47.15	-3	3,582	-0.08%
2024/03/06	0	0.00	7	46.22	46.65	-7	3,501	-0.20%
2024/03/05	1	44.95	0	0.00	45.10	1	3,439	0.03%
2024/03/04	3	45.27	5	45.11	45.10	-2	3,411	-0.06%
2024/03/01	0	0.00	1	44.40	43.95	-1	3,303	-0.03%
2024/02/29	0	0.00	2	44.30	44.10	-2	3,258	-0.06%
2024/02/23	1	43.25	0	0.00	43.25	1	3,197	0.03%
2024/02/15	0	0.00	1	43.50	43.65	-1	3,104	-0.03%
2024/02/02	1	41.85	0	0.00	41.95	1	3,094	0.03%
2024/02/01	0	0.00	1	42.65	42.25	-1	3,111	-0.03%
2024/01/30	1	42.05	0	0.00	42.70	1	3,222	0.03%
2024/01/25	0	0.00	1	43.30	42.80	-1	3,605	-0.03%
2024/01/22	3	44.10	7	44.25	43.95	-4	3,630	-0.11%
2024/01/19	4	43.69	0	0.00	43.70	4	3,632	0.11%
2024/01/16	1	42.80	0	0.00	42.80	1	3,897	0.03%
2024/01/12	9	43.28	4	42.75	42.80	5	4,073	0.12%
2024/01/11	1	43.45	0	0.00	43.50	1	3,950	0.03%
2024/01/04	0.3	42.03	0	0.00	42.10	0.3	3,845	0.01%
2023/12/26	0.7	43.06	0	0.00	43.10	0.7	3,769	0.02%
2023/12/19	1	43.40	0	0.00	42.90	1	3,654	0.03%
2023/12/18	1	44.20	0	0.00	43.70	1	3,609	0.03%
2023/12/15	0	0.00	1	44.60	43.10	-1	3,550	-0.03%
2023/12/13	1	42.50	6	42.69	43.15	-5	3,404	-0.15%
2023/12/12	0	0.00	2	42.45	42.45	-2	3,348	-0.06%
2023/12/08	2	42.53	0	0.00	42.45	2	3,282	0.06%
2023/12/05	0	0.00	10	41.73	41.85	-10	3,206	-0.31%
2023/12/04	5	42.00	0	0.00	42.00	5	3,208	0.16%
2023/12/01	0	0.00	1	41.00	41.10	-1	3,234	-0.03%
2023/11/29	0	0.00	5	40.40	40.35	-5	3,166	-0.16%
2023/11/22	0	0.00	2	39.68	39.85	-2	3,338	-0.06%
2023/11/21	0	0.00	12	39.58	39.50	-12	3,305	-0.36%
2023/11/20	0	0.00	4	39.01	39.05	-4	3,285	-0.12%
2023/11/17	0	0.00	13	38.72	38.70	-13	3,289	-0.40%
2023/11/16	0	0.00	11	38.41	38.45	-11	3,273	-0.34%
2023/11/15	0	0.00	17	38.54	38.60	-17	3,264	-0.52%
2023/11/14	0	0.00	1	38.20	38.15	-1	3,238	-0.03%
2023/11/13	0	0.00	40	38.10	38.15	-40	3,226	-1.24%
2023/11/10	2	37.78	3	37.90	37.75	-1	3,212	-0.03%
2023/11/09	21	37.66	0	0.00	37.40	21	3,172	0.66%
2023/11/08	27	37.30	0	0.00	37.35	27	3,149	0.86%
2023/11/07	31	37.44	0	0.00	37.35	31	3,090	1.00%
2023/11/03	22	38.15	0	0.00	37.95	22	2,995	0.73%
2023/11/02	0	0.00	4	42.10	42.05	-4	2,742	-0.15%
2023/10/26	5	41.35	0	0.00	41.45	5	2,757	0.18%
2023/10/25	0	0.00	6	42.99	42.00	-6	2,710	-0.22%
2023/10/23	4	41.85	5	40.80	41.40	-1	2,312	-0.04%
2023/10/20	0	0.00	45	39.80	39.85	-45	2,121	-2.12%
2023/10/19	0	0.00	1	39.55	39.55	-1	2,097	-0.05%
2023/10/18	0	0.00	6	39.78	39.95	-6	2,111	-0.28%
2023/10/17	1	39.15	0	0.00	39.00	1	2,098	0.05%
2023/10/06	0	0.00	10	38.05	38.00	-10	2,131	-0.47%
2023/09/27	0	0.00	1	37.35	37.60	-1	2,264	-0.04%
2023/09/26	9	38.00	0	0.00	37.55	9	2,294	0.39%
2023/09/25	6	38.25	0	0.00	38.50	6	2,381	0.25%
2023/09/22	1	38.15	0	0.00	38.50	1	2,386	0.04%
2023/09/21	5	38.45	0	0.00	38.30	5	2,483	0.20%
2023/09/20	0	0.00	4	39.15	39.05	-4	2,552	-0.16%
2023/09/19	0	0.00	1	39.60	39.20	-1	2,594	-0.04%
2023/09/18	0	0.00	4	39.70	39.60	-4	2,632	-0.15%
2023/09/07	0	0.00	4	40.70	40.35	-4	2,809	-0.14%
2023/09/06	0	0.00	6	39.84	40.00	-6	2,775	-0.22%
2023/08/31	1	38.35	0	0.00	38.35	1	2,721	0.04%
2023/08/30	0	0.00	0	37.85	37.90	0	2,726	0.00%
2023/08/29	0	0.00	5	38.55	37.75	-5	2,723	-0.18%
2023/08/28	4	38.45	0	0.00	37.95	4	2,689	0.15%
2023/08/24	1	37.25	0	0.00	36.90	1	2,618	0.04%
2023/08/17	5	35.40	0	0.00	35.85	5	2,778	0.18%
2023/08/07	0	0.00	10	36.93	37.35	-10	2,714	-0.37%
2023/08/02	0	0.00	0.1	35.75	35.70	-0.1	2,606	0.00%
2023/07/26	0	0.00	1	35.32	35.20	-1	2,635	-0.04%
2023/07/24	0	0.00	0.8	35.53	35.55	-0.8	2,680	-0.03%
2023/07/21	0	0.00	0.2	36.00	36.00	-0.2	2,661	-0.01%
2023/07/19	0	0.00	0.4	36.10	36.20	-0.4	2,626	-0.01%
2023/07/18	0	0.00	20	36.30	36.00	-20	2,620	-0.76%
2023/07/14	1	35.30	0	0.00	35.45	1	2,609	0.04%
2023/07/13	0	0.00	8	34.75	34.60	-8	2,607	-0.31%
2023/07/12	1	34.80	0	0.00	34.80	1	2,593	0.04%
2023/07/10	0.8	34.90	0	0.00	34.70	0.8	2,638	0.03%
2023/07/07	25.3	35.67	0	0.00	35.25	25.3	2,650	0.95%
2023/07/06	0.1	36.30	0	0.00	36.10	0.1	2,648	0.00%
2023/07/04	3.2	35.84	0	0.00	35.70	3.2	2,677	0.12%
2023/07/03	15	35.80	0	0.00	35.60	15	2,706	0.56%
2023/06/30	0.1	36.60	0	0.00	36.50	0.1	2,701	0.00%
2023/06/29	0.3	36.50	0	0.00	36.35	0.3	2,720	0.01%
2023/06/28	3	39.35	0	0.00	38.95	3	2,620	0.11%
2023/06/26	0	0.00	1	39.85	39.70	-1	2,484	-0.04%
2023/06/21	0	0.00	3	39.30	39.35	-3	2,444	-0.12%
2023/06/19	23.3	38.85	0	0.00	38.75	23.3	2,383	0.98%
2023/06/14	0.4	39.69	0	0.00	39.35	0.4	2,306	0.02%
2023/06/13	0	0.00	3	40.80	39.80	-3	2,278	-0.13%
2023/06/12	10	39.60	0	0.00	40.30	10	2,251	0.44%
2023/06/08	0	0.00	0.1	40.80	40.70	-0.1	2,223	-0.01%
2023/06/05	5	40.67	0	0.00	40.55	5	2,226	0.22%
2023/06/02	5	40.25	0	0.00	40.15	5	2,252	0.22%
2023/05/31	0	0.00	3.3	39.23	39.50	-3.3	2,257	-0.15%
2023/05/30	3	38.95	0	0.00	39.05	3	2,248	0.13%
2023/05/29	0	0.00	10	40.20	39.55	-10	2,282	-0.44%
2023/05/26	3	39.30	0	0.00	39.50	3	2,283	0.13%
2023/05/24	0.1	38.60	0	0.00	38.35	0.1	2,278	0.01%
2023/05/19	1	38.45	0	0.00	38.40	1	2,315	0.04%
2023/05/05	0	0.00	10	38.20	38.10	-10	2,412	-0.41%
2023/04/25	0	0.00	1	36.90	36.60	-1	2,572	-0.04%
2023/04/13	3	38.80	10	38.85	38.70	-7	2,528	-0.28%
2023/04/11	0	0.00	10	38.80	39.05	-10	2,474	-0.40%
2023/04/06	0	0.00	2	39.00	39.10	-2	2,365	-0.08%
2023/03/31	1	38.30	15	38.55	38.35	-14	2,317	-0.60%
2023/03/30	9	37.24	9	37.50	37.50	0	2,223	0.00%
2023/03/28	5	36.95	0	0.00	36.90	5	2,230	0.22%
2023/03/24	0	0.00	0.1	37.05	37.05	-0.1	2,270	0.00%
2023/03/17	5	35.90	0	0.00	35.95	5	2,258	0.22%
2023/03/16	0	0.00	4	35.81	35.70	-4	2,233	-0.18%
2023/03/14	5	36.50	0	0.00	36.60	5	2,250	0.22%
2023/03/13	0	0.00	30	36.35	36.95	-30	2,276	-1.32%
2023/03/08	2	37.55	0	0.00	37.65	2	2,280	0.09%
2023/03/07	1	37.30	0	0.00	37.70	1	2,256	0.04%
2023/03/06	0	0.00	5	37.10	37.00	-5	2,209	-0.23%
2023/03/03	0	0.00	5	36.75	36.70	-5	2,209	-0.23%
2023/03/02	0	0.00	5	36.35	36.35	-5	2,212	-0.23%
2023/03/01	10	35.58	0	0.00	36.05	10	2,198	0.45%
2023/02/23	0.1	37.00	12	36.85	37.00	-12	2,057	-0.58%
2023/02/22	5	36.10	0	0.00	36.55	5	2,048	0.24%
2023/02/21	5	36.10	0	0.00	36.55	5	2,049	0.24%
2023/02/15	2	35.40	0	0.00	35.35	2	2,208	0.09%
2023/02/10	2	35.75	2	35.85	35.90	0	2,307	0.00%
2023/02/09	2	35.80	0	0.00	35.80	2	2,317	0.09%
2023/02/07	2	35.20	0	0.00	35.50	2	2,334	0.09%
2023/02/06	4	35.50	0	0.00	35.50	4	2,331	0.17%
2023/02/03	0	0.00	5	35.80	36.20	-5	2,314	-0.22%
2023/02/02	0	0.00	61	35.50	35.80	-61	2,255	-2.70%
2023/01/31	6	34.76	25	34.90	34.60	-19	2,197	-0.86%
2022/12/29	0	0.00	1	32.60	32.65	-1	2,657	-0.04%
2022/12/19	0	0.00	1	33.20	33.20	-1	2,836	-0.04%
2022/12/16	10	32.75	0	0.00	33.05	10	2,833	0.35%
2022/11/11	10	33.35	10	32.50	32.50	0	2,784	0.00%
2022/11/07	16	31.62	21	31.61	31.60	-5	2,706	-0.18%
2022/11/04	2	31.65	25	31.54	31.60	-23	2,715	-0.85%
2022/11/02	0	0.00	2	31.90	31.95	-2	2,687	-0.07%
2022/11/01	0	0.00	1	32.20	31.65	-1	2,720	-0.04%
2022/10/28	0	0.00	2	31.40	31.40	-2	2,801	-0.07%
2022/10/26	0	0.00	1	30.80	30.60	-1	2,791	-0.04%
2022/10/25	0	0.00	1	31.25	30.70	-1	2,774	-0.04%
2022/10/19	1	32.60	16	32.53	32.30	-15	2,646	-0.57%
2022/10/14	0	0.00	3	29.13	29.30	-3	2,507	-0.12%
2022/10/12	2	29.53	0	0.00	29.45	2	2,564	0.08%
2022/10/03	0	0.00	15	29.26	29.70	-15	2,752	-0.54%
2022/09/29	15	29.55	0	0.00	29.70	15	2,886	0.52%
2022/09/27	4	29.80	0	0.00	30.30	4	2,965	0.13%
2022/09/26	3	30.28	3	30.90	29.85	0	3,054	0.00%
2022/09/14	2	33.10	0	0.00	33.30	2	3,606	0.06%
2022/09/12	1	33.75	0	0.00	33.80	1	3,635	0.03%
2022/09/07	3	33.20	0	0.00	33.00	3	3,673	0.08%
2022/09/06	2	33.50	0	0.00	33.40	2	3,690	0.05%
2022/09/05	2	34.20	2	34.40	34.20	0	3,677	0.00%
2022/08/31	2	35.95	0	0.00	35.75	2	3,671	0.05%
2022/08/29	10	35.91	0	0.00	36.00	10	3,680	0.27%
2022/08/26	0	0.00	13	36.95	36.80	-13	3,705	-0.35%
2022/08/24	2	36.33	0	0.00	36.10	2	3,763	0.05%
2022/08/23	2	36.40	0	0.00	36.35	2	3,790	0.05%
2022/08/22	5	36.92	0	0.00	36.85	5	3,793	0.13%
2022/08/18	2	36.13	0	0.00	36.40	2	3,773	0.05%
2022/08/16	2	36.45	0	0.00	36.50	2	3,765	0.05%
2022/08/11	0	0.00	11	35.70	35.70	-11	3,764	-0.29%
2022/08/10	5	35.13	0	0.00	35.10	5	3,769	0.13%
2022/08/03	3	33.95	0	0.00	34.00	3	3,721	0.08%
2022/07/29	6	35.35	0	0.00	35.30	6	3,797	0.16%
2022/07/20	2	35.40	0	0.00	35.40	2	3,835	0.05%
2022/07/07	0	0.00	8	33.90	34.15	-8	3,746	-0.21%
2022/07/04	0	0.00	10	34.15	33.60	-10	3,727	-0.27%
2022/07/01	0	0.00	1	36.00	35.45	-1	3,711	-0.03%
2022/06/30	2.3	37.09	0	0.00	36.95	2.3	3,623	0.06%
2022/06/29	5	39.30	0	0.00	39.10	5	3,526	0.14%
2022/06/28	25	45.04	10	45.65	44.80	15	3,423	0.44%
2022/06/27	1	46.20	10	46.15	46.15	-9	3,302	-0.27%
2022/06/22	16	47.23	10	46.95	46.80	6	3,238	0.19%
2022/06/17	1	47.80	0	0.00	48.50	1	3,218	0.03%
2022/06/16	2	49.30	0	0.00	48.70	2	3,252	0.06%
2022/06/15	0	0.00	3	49.78	49.90	-3	3,323	-0.09%
2022/06/13	0	0.00	3	49.85	49.60	-3	3,460	-0.09%
2022/06/10	0	0.00	1	50.20	50.30	-1	3,515	-0.03%
2022/06/08	5	50.50	5	50.40	50.50	0	3,600	0.00%
2022/06/06	0	0.00	29	50.20	50.20	-29	3,746	-0.77%
2022/06/02	0	0.00	22	49.79	49.75	-22	3,840	-0.57%
2022/05/31	5	49.10	5	48.95	48.55	0	4,144	0.00%
2022/05/20	22	48.32	14	48.35	48.35	8	6,532	0.12%
2022/05/12	10	45.80	10	45.85	45.35	0	6,896	0.00%
2022/05/11	10	45.65	10	45.85	45.85	0	6,903	0.00%
2022/05/10	20	45.86	20	46.30	46.40	0	6,916	0.00%
2022/05/09	12	47.03	10	47.06	46.35	2	6,936	0.03%
2022/05/06	19	47.62	19	47.70	48.10	0	6,993	0.00%
2022/05/05	38	47.96	33	48.10	48.15	5	7,055	0.07%
2022/05/04	11	47.61	10	47.30	47.25	1	7,083	0.01%
2022/05/03	19	46.82	18	47.14	47.25	1	7,167	0.01%
2022/04/29	14	47.57	10	46.83	46.70	4	7,237	0.06%
2022/04/26	12	47.74	10	47.15	46.55	2	7,462	0.03%
2022/04/21	6	48.88	5	49.05	48.50	1	8,139	0.01%
2022/04/20	4	48.35	0	0.00	48.35	4	8,983	0.04%
2022/04/15	9	47.88	0	0.00	47.85	9	9,303	0.10%
2022/04/12	1.2	47.92	1	47.90	48.00	0.2	9,395	0.00%
2022/04/11	3	49.32	0	0.00	48.85	3	9,381	0.03%
2022/04/07	3	50.23	0	0.00	49.80	3	9,391	0.03%
2022/04/06	1	50.60	0	0.00	50.70	1	9,365	0.01%
2022/04/01	6	50.92	2	51.00	51.20	4	9,445	0.04%
2022/03/29	2	51.90	2	51.90	51.70	0	9,654	0.00%
2022/03/28	1	51.00	0	0.00	51.90	1	9,789	0.01%
2022/03/18	0	0.00	1	51.30	51.70	-1	10,045	-0.01%
2022/03/17	2	51.05	10	51.00	51.40	-8	9,960	-0.08%
2022/03/16	2	50.85	0	0.00	50.30	2	9,904	0.02%
2022/03/15	18	51.09	2	51.10	50.80	16	9,856	0.16%
2022/03/14	10	51.48	0	0.00	51.80	10	9,852	0.10%
2022/03/11	2	51.35	0	0.00	51.50	2	9,861	0.02%
2022/03/10	2	51.85	1	51.70	51.30	1	9,886	0.01%
2022/03/09	2	50.80	0	0.00	51.10	2	9,853	0.02%
2022/03/08	4.2	50.10	8	50.31	50.20	-3.9	9,866	-0.04%
2022/03/07	1.2	50.14	16	50.76	50.30	-14.9	9,792	-0.15%
2022/03/04	7	51.83	10	51.60	51.60	-3	9,667	-0.03%
2022/03/03	3	51.87	1.5	51.80	51.80	1.5	9,586	0.02%
2022/03/02	1	51.40	1	51.00	51.40	0	9,508	0.00%
2022/03/01	30	51.85	18	52.11	51.20	12	9,347	0.13%
2022/02/25	7	51.26	60	51.61	52.00	-53	8,431	-0.63%
2022/02/24	3	47.95	15	47.95	47.35	-12	7,667	-0.16%
2022/02/22	6	48.06	0	0.00	48.15	6	7,780	0.08%
2022/02/21	10	49.35	1	49.25	49.15	9	7,954	0.11%
2022/02/18	2	48.05	2	48.15	48.75	0	8,077	0.00%
2022/02/17	2	48.23	0	0.00	48.25	2	8,172	0.02%
2022/02/14	1.1	46.46	0	0.00	46.50	1.1	8,258	0.01%
2022/02/10	2	47.50	0	0.00	47.40	2	8,586	0.02%
2022/02/09	2	47.00	0	0.00	47.10	2	8,604	0.02%
2022/02/07	6	46.30	10	45.75	45.80	-4	8,580	-0.05%
2022/01/26	1	45.75	0	0.00	46.00	1	8,515	0.01%
2022/01/25	1	45.85	5	46.20	45.75	-4	8,508	-0.05%
2022/01/24	0.2	47.10	1	46.60	47.00	-0.8	8,428	-0.01%
2022/01/21	5	47.75	0	0.00	47.60	5	8,450	0.06%
2022/01/19	1	48.15	0	0.00	47.80	1	8,344	0.01%
2022/01/18	1	49.80	20	49.25	48.80	-19	8,256	-0.23%
2022/01/17	7	49.25	5	49.45	49.50	2	8,058	0.02%
2022/01/14	23	51.13	5	50.20	49.15	18	7,963	0.23%
2022/01/13	8	51.74	27	51.87	51.30	-19	7,572	-0.25%
2022/01/12	0	0.00	25	48.65	49.70	-25	6,735	-0.37%
2022/01/11	0	0.00	2	47.55	47.10	-2	6,510	-0.03%
2022/01/04	2	47.95	0	0.00	48.05	2	6,610	0.03%
2022/01/03	1	48.00	90	48.39	47.95	-89	6,616	-1.35%
2021/12/30	0.1	48.60	0	0.00	48.60	0.1	6,584	0.00%
2021/12/29	0	0.00	70	48.24	48.60	-70	6,595	-1.06%
2021/12/28	2	49.00	4	49.30	48.50	-2	6,615	-0.03%
2021/12/27	10	48.85	15	49.15	49.10	-5	6,588	-0.08%
2021/12/24	10	48.40	6	48.35	48.30	4	6,555	0.06%
2021/12/22	19	48.06	4	48.00	48.10	15	6,690	0.22%
2021/12/21	20	47.35	2	47.35	47.50	18	6,587	0.27%
2021/12/17	0	0.00	10	46.90	46.20	-10	6,547	-0.15%
2021/12/16	0	0.00	3	46.32	46.65	-3	6,626	-0.05%
2021/12/15	10	45.25	0	0.00	45.30	10	6,646	0.15%
2021/12/14	13	45.12	0	0.00	45.05	13	6,732	0.19%
2021/12/13	0	0.00	3	46.60	46.45	-3	6,835	-0.04%
2021/12/10	0	0.00	10	46.30	46.40	-10	6,850	-0.15%
2021/12/09	10	46.70	0.7	46.45	46.30	9.3	6,874	0.14%
2021/12/06	0	0.00	2.2	47.05	47.25	-2.2	7,034	-0.03%
2021/12/03	11	46.19	0	0.00	46.55	11	7,241	0.15%
2021/12/02	0	0.00	1	46.45	45.70	-1	7,455	-0.01%
2021/12/01	3	45.58	0	0.00	46.10	3	7,688	0.04%
2021/11/30	10	45.41	0	0.00	46.15	10	8,094	0.12%
2021/11/29	0	0.00	3	44.00	44.65	-3	8,271	-0.04%
2021/11/26	16	45.26	2	45.08	45.20	14	8,644	0.16%
2021/11/25	4	46.38	3	46.43	46.25	1	8,670	0.01%
2021/11/24	5	46.32	0	0.00	46.55	5	8,842	0.06%
2021/11/23	0	0.00	1	46.70	46.25	-1	9,368	-0.01%
2021/11/19	7	47.67	11	48.23	47.30	-4	9,517	-0.04%
2021/11/18	11	48.69	2	48.30	48.40	9	9,498	0.09%
2021/11/17	13	47.53	0	0.00	48.35	13	9,347	0.14%
2021/11/16	1	46.70	1	46.40	46.30	0	9,213	0.00%
2021/11/15	15	47.09	12	46.77	47.15	3	9,247	0.03%
2021/11/12	2	45.95	0	0.00	45.75	2	9,353	0.02%
2021/11/11	1	45.60	1	45.50	45.45	0	9,543	0.00%
2021/11/10	1	46.55	0	0.00	45.80	1	9,771	0.01%
2021/11/09	3	46.60	0	0.00	46.55	3	10,257	0.03%
2021/11/08	10	46.55	0	0.00	46.90	10	11,219	0.09%
2021/11/05	3	45.85	0	0.00	46.70	3	12,495	0.02%
2021/11/04	0	0.00	1	46.95	46.45	-1	12,611	-0.01%
2021/11/03	0	0.00	1	46.45	46.15	-1	12,808	-0.01%
2021/11/02	1	45.65	0	0.00	45.65	1	13,311	0.01%
2021/10/28	1	46.70	6	46.88	47.10	-5	14,375	-0.03%
2021/10/26	1	46.00	0	0.00	45.65	1	14,582	0.01%
2021/10/21	2	45.43	1	46.10	44.90	1	14,726	0.01%
2021/10/20	0	0.00	1	45.50	45.45	-1	14,803	-0.01%
2021/10/19	6	45.74	3	45.88	45.85	3	14,875	0.02%
2021/10/18	1	44.25	0	0.00	44.20	1	14,949	0.01%
2021/10/15	1	44.70	2	44.98	45.10	-1	15,039	-0.01%
2021/10/14	1.2	43.13	1	43.60	43.70	0.2	15,270	0.00%
2021/10/13	13	43.58	0	0.00	42.90	13	15,398	0.08%
2021/10/12	0	0.00	3	44.37	44.30	-3	15,531	-0.02%
2021/10/08	2	45.20	0	0.00	45.20	2	15,779	0.01%
2021/10/07	0	0.00	3	46.35	46.10	-3	15,972	-0.02%
2021/10/06	6	45.53	0	0.00	44.95	6	16,352	0.04%
2021/10/05	0	0.00	2	46.35	46.45	-2	16,496	-0.01%
2021/10/04	27	45.21	0	0.00	44.90	27	16,513	0.16%
2021/10/01	10	46.50	105	46.10	46.10	-95	16,612	-0.57%	大賣/
2021/09/30	1	48.50	2	48.00	47.70	-1	16,782	-0.01%
2021/09/29	55	48.37	0	0.00	47.55	55	16,754	0.33%
2021/09/28	10	50.40	0	0.00	50.50	10	16,683	0.06%
2021/09/24	5	51.94	2	51.75	52.10	3	16,784	0.02%
2021/09/23	32	52.29	25	52.06	51.80	7	16,730	0.04%
2021/09/22	30	50.93	0	0.00	52.50	30	16,601	0.18%
2021/09/17	0	0.00	3	53.40	53.30	-3	16,502	-0.02%
2021/09/16	31	54.38	77	53.89	53.20	-46	16,407	-0.28%
2021/09/15	0	0.00	16	54.22	54.90	-16	16,242	-0.10%
2021/09/13	0	0.00	1	55.30	55.60	-1	16,251	-0.01%
2021/09/10	1	55.50	16	56.38	57.00	-15	16,254	-0.09%
2021/09/09	7	54.07	0	0.00	54.90	7	16,218	0.04%
2021/09/08	40	54.08	4	53.55	53.60	36	16,168	0.22%
2021/09/07	40	57.43	30	56.67	56.90	10	16,026	0.06%
2021/09/06	3	59.17	2	59.65	59.00	1	15,808	0.01%
2021/09/03	17	59.43	13	58.89	60.90	4	15,565	0.03%
2021/09/02	25	58.16	2	57.75	57.10	23	15,242	0.15%
2021/09/01	35	59.71	49	59.59	59.80	-14	15,195	-0.09%
2021/08/31	5	58.40	1	58.20	58.80	4	15,020	0.03%
2021/08/30	0	0.00	16	58.55	58.10	-16	14,967	-0.11%
2021/08/27	17	58.22	20	57.31	56.60	-3	14,812	-0.02%
2021/08/26	5	56.20	8	56.53	56.50	-3	14,355	-0.02%
2021/08/25	7	56.40	15	56.50	55.30	-8	14,292	-0.06%
2021/08/24	1	55.40	10	55.60	55.30	-9	14,183	-0.06%
2021/08/23	0	0.00	2	54.60	55.60	-2	14,114	-0.01%
2021/08/20	20	54.56	1	53.60	53.50	19	14,033	0.14%
2021/08/19	13	54.54	21	55.08	54.00	-8	13,916	-0.06%
2021/08/18	2	53.70	4	53.93	55.20	-2	13,872	-0.01%
2021/08/17	51	52.40	27	52.89	51.50	24	13,745	0.17%
2021/08/16	14	53.74	64	54.79	53.90	-50	13,497	-0.37%
2021/08/13	60	56.96	18	57.36	56.40	42	13,206	0.32%
2021/08/12	26	56.10	47	56.86	57.30	-21	12,622	-0.17%
2021/08/11	62	55.56	35	56.38	54.00	27	11,454	0.24%
2021/08/10	13	52.86	2	53.50	54.00	11	10,213	0.11%
2021/08/09	87	55.64	55	55.37	54.20	32	10,159	0.31%
2021/08/06	2	56.95	11	56.94	56.20	-9	10,026	-0.09%
2021/08/05	26	58.17	24	58.55	59.20	2	9,673	0.02%
2021/08/04	11	56.54	4	56.23	56.80	7	9,365	0.07%
2021/08/03	25	55.27	1	55.00	56.20	24	9,201	0.26%
2021/08/02	0.8	53.00	29	53.38	53.00	-28.2	8,902	-0.32%
2021/07/30	3	52.80	6	53.08	53.30	-3	8,827	-0.03%
2021/07/22	7	51.61	5	51.40	51.50	2	9,177	0.02%
2021/07/20	11	51.36	0	0.00	50.50	11	9,067	0.12%
2021/07/19	5	53.76	0	0.00	53.30	5	8,878	0.06%
2021/07/16	15	53.10	2	55.00	55.20	13	9,090	0.14%
2021/07/15	9	53.14	13	53.95	54.30	-4	9,320	-0.04%
2021/07/14	9	50.37	3	50.20	52.60	6	9,389	0.06%
2021/07/13	19	51.96	2	53.50	51.60	17	9,269	0.18%
2021/07/12	16	50.51	5	50.80	51.00	11	9,017	0.12%
2021/07/09	3	49.18	0	0.00	49.75	3	8,937	0.03%
2021/07/08	3	49.93	4	50.30	50.10	-1	9,061	-0.01%
2021/07/07	3	48.50	2	50.15	51.20	1	9,058	0.01%
2021/07/05	4	49.10	0	0.00	49.25	4	9,205	0.04%
2021/07/02	3	47.65	0	0.00	47.55	3	9,422	0.03%
2021/07/01	1	48.05	1	48.00	48.20	0	9,486	0.00%
2021/06/30	1	47.10	2	47.00	47.60	-1	9,534	-0.01%
2021/06/24	0	0.00	1	48.25	48.20	-1	10,326	-0.01%
2021/06/22	0	0.00	2	47.65	47.10	-2	10,673	-0.02%
2021/06/21	0	0.00	4	47.25	47.15	-4	10,830	-0.04%
2021/06/18	1	48.70	3	49.33	48.25	-2	11,158	-0.02%
2021/06/17	3	49.22	0	0.00	49.65	3	11,326	0.03%
2021/06/11	0	0.00	2	48.25	48.10	-2	13,633	-0.01%
2021/06/10	12	48.63	11	47.78	48.10	1	13,816	0.01%
2021/06/09	8	48.21	0	0.00	47.85	8	14,069	0.06%
2021/06/08	2	48.70	7	48.43	49.00	-5	14,010	-0.04%
2021/06/07	2	45.33	1	46.30	46.15	1	13,821	0.01%
2021/06/04	2	45.73	0	0.00	45.20	2	13,751	0.01%
2021/06/02	3	45.90	7	46.77	47.05	-4	13,713	-0.03%
2021/05/31	0	0.00	2	45.45	45.55	-2	13,783	-0.01%
2021/05/28	5	44.77	11	44.94	44.95	-6	13,867	-0.04%
2021/05/27	1	44.05	3	44.20	44.35	-2	13,998	-0.01%
2021/05/26	2	44.18	1	45.60	44.25	1	14,215	0.01%
2021/05/25	9	44.61	0	0.00	44.95	9	14,463	0.06%
2021/05/20	1	42.00	0	0.00	41.70	1	14,780	0.01%
2021/05/17	0	0.00	11	39.64	39.65	-11	15,295	-0.07%
2021/05/14	0	0.00	2	43.25	42.35	-2	15,213	-0.01%
2021/05/13	3	42.83	1	40.60	42.50	2	15,101	0.01%
2021/05/12	1	41.65	9	41.31	41.65	-8	14,970	-0.05%
2021/05/11	1	41.90	0	0.00	41.80	1	14,889	0.01%
2021/05/10	1	45.00	0	0.00	44.85	1	14,764	0.01%
2021/05/07	1	45.75	1	45.85	45.90	0	14,805	0.00%
2021/05/06	1	43.65	2	44.45	43.90	-1	14,811	-0.01%
2021/05/05	4	44.98	2	45.05	43.90	2	14,819	0.01%
2021/05/04	3	43.90	2	45.00	45.00	1	14,918	0.01%
2021/05/03	3	46.77	0	0.00	46.30	3	14,913	0.02%
2021/04/29	4	48.03	21	47.68	47.70	-17	14,963	-0.11%
2021/04/28	3	49.83	3	50.57	50.30	0	14,973	0.00%
2021/04/27	2	48.95	0	0.00	48.85	2	15,031	0.01%
2021/04/26	2	48.70	1	48.95	48.80	1	15,380	0.01%
2021/04/23	10	47.70	16	48.05	48.00	-6	15,402	-0.04%
2021/04/22	18	50.38	12	47.82	47.30	6	15,496	0.04%
2021/04/21	10	49.43	4	49.49	49.70	6	15,210	0.04%
2021/04/20	1	47.80	5	47.59	47.50	-4	14,944	-0.03%
2021/04/19	1	46.60	2	46.65	46.70	-1	15,115	-0.01%
2021/04/16	3	46.38	0	0.00	46.65	3	15,137	0.02%
2021/04/14	0	0.00	12	44.51	44.75	-12	15,118	-0.08%
2021/04/13	5	47.16	1	47.00	45.70	4	15,079	0.03%
2021/04/09	2	47.65	5	47.13	46.85	-3	14,866	-0.02%
2021/04/08	10	45.35	2	46.59	47.50	8	14,645	0.05%
2021/04/07	1	45.70	10	45.88	45.30	-9	14,326	-0.06%
2021/04/06	0	0.00	5	44.55	45.30	-5	14,332	-0.03%
2021/04/01	1	43.80	89	43.71	44.20	-88	14,267	-0.62%
2021/03/31	111	44.98	1	44.65	44.25	110	14,237	0.77%	大買/鉅額交易
2021/03/29	0	0.00	2	44.68	44.15	-2	13,837	-0.01%
2021/03/26	4	44.61	7	44.14	44.65	-3	13,744	-0.02%
2021/03/25	5	43.25	8	43.26	43.30	-3	13,609	-0.02%
2021/03/24	3	43.87	3	43.75	43.05	0	13,697	0.00%
2021/03/23	1	44.65	13	44.13	44.10	-12	13,653	-0.09%
2021/03/22	10	43.13	2	42.98	42.95	8	13,468	0.06%
2021/03/19	20	43.89	24	43.36	43.50	-4	13,552	-0.03%
2021/03/18	62	42.75	65	43.12	43.75	-3	13,281	-0.02%
2021/03/17	1	39.60	6	40.27	40.65	-5	12,769	-0.04%
2021/03/16	0	0.00	1	38.70	38.60	-1	11,893	-0.01%
2021/03/15	12	38.96	1	37.90	38.20	11	11,979	0.09%
2021/03/11	2	36.55	5	36.60	36.80	-3	12,524	-0.02%
2021/03/04	2	37.73	0	0.00	37.35	2	13,696	0.01%
2021/03/02	1	38.40	2	38.35	37.30	-1	13,437	-0.01%
2021/02/26	1	37.50	2	37.70	37.70	-1	13,320	-0.01%
2021/02/25	3	37.45	4	37.81	38.95	-1	13,274	-0.01%
2021/02/24	0	0.00	1	37.10	37.00	-1	13,110	-0.01%
2021/02/23	2	36.45	7	36.53	36.50	-5	12,989	-0.04%
2021/02/19	1	37.00	4	37.11	37.35	-3	12,757	-0.02%
2021/02/18	0	0.00	4	36.16	36.45	-4	12,566	-0.03%
2021/02/17	3	35.45	0	0.00	35.25	3	12,409	0.02%
2021/02/04	3	34.10	0	0.00	34.00	3	12,219	0.02%
2021/02/02	0	0.00	7	34.49	34.70	-7	12,344	-0.06%
2021/02/01	7	33.19	0	0.00	33.65	7	12,206	0.06%
2021/01/29	3	34.03	14	34.08	33.65	-11	12,151	-0.09%
2021/01/27	5	35.85	0	0.00	35.25	5	11,987	0.04%
2021/01/26	0	0.00	1	35.30	35.00	-1	11,917	-0.01%
2021/01/25	12	36.44	11	36.05	36.30	1	11,730	0.01%
2021/01/21	8	37.04	3	37.00	37.10	5	11,389	0.04%
2021/01/20	3	36.10	2	36.90	35.70	1	11,107	0.01%
2021/01/19	3	37.07	2	37.48	37.05	1	10,777	0.01%
2021/01/18	2	35.83	6	36.24	36.35	-4	10,311	-0.04%
2021/01/15	2	36.25	1	36.65	35.55	1	10,167	0.01%
2021/01/14	1	36.25	204	36.09	36.30	-203	9,987	-2.03%	大賣/鉅額交易
2021/01/13	0	0.00	6	36.38	36.40	-6	9,871	-0.06%
2021/01/12	1	36.05	5	36.21	35.80	-4	9,708	-0.04%
2021/01/11	1	35.05	24	35.47	35.65	-23	9,181	-0.25%
2021/01/07	0	0.00	1	35.25	35.25	-1	8,917	-0.01%
2021/01/06	0	0.00	42	35.59	34.45	-42	8,790	-0.48%
2021/01/05	10	34.42	0	0.00	34.85	10	8,607	0.12%
2021/01/04	4	34.60	0	0.00	34.70	4	8,560	0.05%
2020/12/29	11	35.14	4	34.85	35.00	7	8,439	0.08%
2020/12/25	2	34.70	0	0.00	34.40	2	8,197	0.02%
2020/12/24	0	0.00	2	33.60	34.05	-2	8,103	-0.02%
2020/12/23	1	33.70	0	0.00	33.50	1	8,069	0.01%
2020/12/22	2	34.18	0	0.00	33.50	2	8,055	0.02%
2020/12/21	0	0.00	9	33.90	34.35	-9	7,954	-0.11%
2020/12/18	164	34.88	0	0.00	34.70	164	7,861	2.09%	大買/鉅額交易
2020/12/17	5	34.55	0	0.00	34.95	5	7,605	0.07%
2020/12/15	2.2	35.00	1	35.60	34.65	1.2	7,247	0.02%
2020/12/14	3	36.95	3	36.85	36.60	0	6,932	0.00%
2020/12/11	21	36.56	0	0.00	37.15	21	6,728	0.31%
2020/12/10	1	36.70	0	0.00	36.75	1	6,262	0.02%
2020/12/09	80	36.72	13	36.28	37.05	67	6,067	1.10%
2020/12/08	2	36.10	0	0.00	36.25	2	5,772	0.03%
2020/12/07	26	37.24	22	36.65	36.50	4	5,536	0.07%
2020/12/04	1	34.10	8	35.26	35.70	-7	4,719	-0.15%
2020/12/03	5	33.85	0	0.00	33.20	5	3,957	0.13%
2020/12/02	1	32.35	18	32.40	32.30	-17	3,599	-0.47%
2020/11/25	1	31.10	0	0.00	31.20	1	3,292	0.03%
2020/11/23	4	31.60	1	31.75	31.95	3	3,045	0.10%
2020/11/20	1	30.25	0	0.00	30.20	1	2,843	0.04%
2020/11/18	0	0.00	1	30.25	30.45	-1	2,811	-0.04%
2020/11/16	0	0.00	7	30.10	30.00	-7	2,838	-0.25%
2020/11/13	1	29.65	1	29.60	29.50	0	2,841	0.00%
2020/11/12	1	29.75	10	29.90	29.30	-9	2,825	-0.32%
2020/11/10	0	0.00	10	30.08	29.85	-10	2,697	-0.37%
2020/11/05	0	0.00	1	28.85	28.75	-1	2,712	-0.04%
2020/11/04	1	28.65	0	0.00	28.85	1	2,722	0.04%
2020/10/29	2	28.30	0	0.00	28.40	2	2,774	0.07%
2020/10/28	0	0.00	20	29.00	28.75	-20	2,779	-0.72%
2020/10/26	10	29.30	0	0.00	29.10	10	2,885	0.35%
2020/10/22	0	0.00	1	29.15	29.40	-1	2,968	-0.03%
2020/10/20	0	0.00	6	29.33	29.15	-6	3,036	-0.20%
2020/10/19	2	28.93	0	0.00	28.75	2	3,026	0.07%
2020/10/07	0	0.00	2	28.60	28.65	-2	3,229	-0.06%
2020/10/06	2	28.55	0	0.00	28.75	2	3,276	0.06%
2020/09/30	5	28.40	0	0.00	28.55	5	3,383	0.15%
2020/09/28	0	0.00	4	28.21	28.30	-4	3,589	-0.11%
2020/09/25	4	27.70	5	27.40	27.25	-1	3,869	-0.03%
2020/09/23	10	28.73	0	0.00	28.55	10	4,036	0.25%
2020/09/22	9	29.09	0	0.00	28.95	9	4,251	0.21%
2020/09/21	1	29.85	0	0.00	29.45	1	4,412	0.02%
2020/09/18	0	0.00	1	29.85	29.90	-1	4,444	-0.02%
2020/09/17	1	29.65	2	29.65	29.90	-1	4,521	-0.02%
2020/09/16	2	29.63	0	0.00	29.50	2	4,532	0.04%
2020/09/15	0	0.00	1	29.65	29.65	-1	4,594	-0.02%
2020/09/14	0	0.00	5	29.35	29.50	-5	4,750	-0.11%
2020/09/11	3	28.60	0	0.00	28.55	3	4,866	0.06%
2020/09/10	4	29.03	0	0.00	28.95	4	4,959	0.08%
2020/09/03	2	29.45	2	29.48	29.35	0	5,531	0.00%
2020/09/02	1	29.25	2	29.20	29.40	-1	5,595	-0.02%
2020/09/01	1	29.05	0	0.00	29.15	1	5,690	0.02%
2020/08/31	2	29.23	0	0.00	29.10	2	5,780	0.03%
2020/08/28	1	29.40	0	0.00	29.40	1	5,920	0.02%
2020/08/27	4	29.79	0	0.00	29.65	4	6,192	0.06%
2020/08/24	1	29.20	2	29.20	29.20	-1	6,975	-0.01%
2020/08/20	5	30.25	1	29.30	29.10	4	7,055	0.06%
2020/08/18	25	32.06	0	0.00	31.45	25	6,951	0.36%
2020/08/17	0	0.00	1	31.95	31.95	-1	6,996	-0.01%
2020/08/14	1	31.85	0	0.00	31.90	1	7,147	0.01%
2020/08/07	0	0.00	1	31.95	31.90	-1	7,338	-0.01%
2020/08/06	0	0.00	1	32.15	32.20	-1	7,384	-0.01%
2020/08/04	0	0.00	10	32.05	32.05	-10	7,553	-0.13%
2020/08/03	11	31.95	0	0.00	31.95	11	7,742	0.14%
2020/07/28	0	0.00	2	30.98	30.35	-2	8,465	-0.02%
2020/07/27	1	31.05	0	0.00	31.20	1	8,491	0.01%
2020/07/23	1	32.60	1	32.40	32.35	0	8,495	0.00%
2020/07/22	0	0.00	7	32.39	32.65	-7	8,636	-0.08%
2020/07/20	1	31.55	1	31.70	31.65	0	8,689	0.00%
2020/07/17	3	32.00	0	0.00	31.75	3	8,692	0.03%
2020/07/15	2	32.38	13	32.42	32.30	-11	8,733	-0.13%
2020/07/14	1	32.30	1	32.70	32.25	0	8,813	0.00%
2020/07/10	4	32.70	1	32.00	32.00	3	8,986	0.03%
2020/07/09	1	33.00	0	0.00	32.90	1	8,967	0.01%
2020/07/08	0	0.00	10	33.65	33.30	-10	8,993	-0.11%
2020/07/07	3	33.73	0.7	33.60	33.65	2.3	9,043	0.03%
2020/07/06	10	34.05	0	0.00	34.00	10	9,022	0.11%
2020/07/03	0	0.00	3	33.30	33.40	-3	8,798	-0.03%
2020/07/02	2	31.85	2	32.23	32.40	0	8,730	0.00%
2020/07/01	20	31.99	1	32.20	31.60	19	8,715	0.22%
2020/06/30	2	33.60	0	0.00	33.80	2	8,505	0.02%
2020/06/24	1	33.50	0	0.00	33.55	1	8,360	0.01%
2020/06/22	0	0.00	1	34.25	34.20	-1	8,367	-0.01%
2020/06/19	0	0.00	1	35.00	34.80	-1	8,473	-0.01%
2020/06/17	0	0.00	17	34.00	33.75	-17	8,233	-0.21%
2020/06/16	0	0.00	5	32.95	33.60	-5	8,204	-0.06%
2020/06/15	5	32.90	11	32.81	32.55	-6	8,277	-0.07%
2020/06/12	13	33.00	11	33.11	33.25	2	8,262	0.02%
2020/06/11	10	33.45	0	0.00	33.45	10	8,238	0.12%
2020/06/09	10	33.15	14	33.29	33.10	-4	8,205	-0.05%
2020/06/08	0	0.00	1	33.70	33.65	-1	8,314	-0.01%
2020/06/05	5	33.42	2	33.55	33.35	3	8,602	0.03%
2020/06/04	3	33.20	10	33.35	32.90	-7	8,829	-0.08%
2020/06/03	4	33.38	14	33.26	33.25	-10	8,871	-0.11%
2020/06/02	25	33.99	40	34.24	34.05	-15	8,641	-0.17%
2020/06/01	1	32.05	6	31.80	32.15	-5	8,011	-0.06%
2020/05/29	5	31.10	0	0.00	30.90	5	7,960	0.06%
2020/05/28	1	31.45	0	0.00	30.90	1	7,960	0.01%
2020/05/27	2	31.60	1	31.80	31.55	1	7,943	0.01%
2020/05/26	1	31.55	0	0.00	31.35	1	7,928	0.01%
2020/05/25	1	31.50	1	30.95	31.50	0	7,894	0.00%
2020/05/22	1	31.40	0	0.00	31.40	1	7,883	0.01%
2020/05/21	0	0.00	1	31.75	32.05	-1	7,858	-0.01%
2020/05/14	6	32.03	2	32.00	31.15	4	7,541	0.05%
2020/05/13	3	32.40	0	0.00	32.40	3	7,448	0.04%
2020/05/12	2	32.40	0	0.00	32.30	2	7,429	0.03%
2020/05/08	5	32.05	8	32.04	32.20	-3	7,245	-0.04%
2020/05/07	32	32.00	0	0.00	31.60	32	7,055	0.45%
2020/05/06	4	31.59	1	31.60	31.75	3	6,778	0.04%
2020/05/05	0	0.00	2	32.00	32.00	-2	6,687	-0.03%
2020/05/04	0	0.00	8	31.03	31.50	-8	6,462	-0.12%
2020/04/30	20	30.65	57	30.63	30.70	-37	6,301	-0.59%
2020/04/29	40	30.33	21	30.15	30.15	19	6,271	0.30%
2020/04/28	135	30.34	117	30.10	30.10	18	6,275	0.29%	大買/大賣/
2020/04/27	3	30.18	5	30.16	30.35	-2	6,328	-0.03%
2020/04/24	0	0.00	1	29.50	29.30	-1	6,208	-0.02%
2020/04/23	3	28.82	0	0.00	28.55	3	6,138	0.05%
2020/04/21	5	28.84	0	0.00	28.60	5	6,050	0.08%
2020/04/20	0	0.00	2	29.55	29.30	-2	5,994	-0.03%
2020/04/16	5	29.00	0	0.00	29.25	5	5,879	0.09%
2020/04/15	2	29.70	0	0.00	29.60	2	5,868	0.03%
2020/04/10	1	28.35	0	0.00	28.45	1	5,665	0.02%
2020/04/06	0	26.90	0	0.00	26.75	0	5,338	0.00%
2020/03/20	0	0.00	1	25.90	25.95	-1	5,061	-0.02%
2020/03/19	0	0.00	8	25.00	24.30	-8	4,986	-0.16%
2020/03/18	0	0.00	1.7	25.30	25.00	-1.7	4,972	-0.03%
2020/03/16	1	26.95	1	26.95	25.50	0	4,935	0.00%
2020/03/13	1	25.60	1	26.25	26.95	0	4,851	0.00%
2020/03/12	2	28.78	0	0.00	28.10	2	4,697	0.04%
2020/03/10	1	31.00	0	0.00	32.50	1	4,266	0.02%
2020/03/09	4	30.80	0	0.00	30.70	4	4,076	0.10%
2020/02/20	0	0.00	2	31.50	31.25	-2	4,427	-0.05%
2020/02/18	0	0.00	2	31.30	31.25	-2	4,850	-0.04%
2020/02/17	0	0.00	2	30.88	30.75	-2	5,074	-0.04%
2020/02/14	0	30.95	0	0.00	31.05	0	5,331	0.00%
2020/02/13	5	30.90	0	0.00	30.65	5	5,861	0.09%
2020/02/10	1	29.80	0	0.00	30.00	1	7,657	0.01%
2020/02/07	1	29.95	0	0.00	30.00	1	7,673	0.01%
2020/02/06	0	0.00	8	30.16	30.60	-8	7,685	-0.10%
2020/02/04	9	29.47	0	0.00	29.55	9	7,664	0.12%
2020/02/03	1	28.25	2	28.10	28.90	-1	7,674	-0.01%
2020/01/20	1	33.35	0.5	33.25	33.25	0.5	7,551	0.01%
2020/01/15	2	34.00	0	0.00	33.90	2	7,683	0.03%
2020/01/08	0	0.00	2	32.40	32.60	-2	7,834	-0.03%
2020/01/06	2	33.50	0	0.00	33.40	2	8,007	0.02%
2020/01/03	2	34.60	0	0.00	34.20	2	8,018	0.02%
2019/12/31	1	34.25	0	0.00	34.25	1	8,043	0.01%
2019/12/30	0	0.00	2	35.10	35.10	-2	7,973	-0.03%
2019/12/17	0	0.00	6	35.97	36.25	-6	8,288	-0.07%
2019/12/13	5	35.20	0	0.00	35.30	5	8,241	0.06%
2019/12/11	0	0.00	5	35.65	35.45	-5	8,152	-0.06%
2019/12/10	1	35.30	1	35.20	35.15	0	8,208	0.00%
2019/12/05	0	0.00	1	34.90	35.20	-1	8,441	-0.01%
2019/12/04	2	35.10	5	35.20	35.05	-3	8,507	-0.04%
2019/12/02	1	33.60	2	33.95	34.00	-1	8,711	-0.01%
2019/11/29	15	34.37	10	35.00	34.25	5	8,695	0.06%
2019/11/28	5	35.30	0	0.00	35.20	5	8,632	0.06%
2019/11/25	2	35.40	0	0.00	35.65	2	8,679	0.02%
2019/11/18	10	36.30	10	36.33	36.75	0	8,677	0.00%
2019/11/15	0	0.00	2	37.73	36.25	-2	8,639	-0.02%
2019/11/14	0	0.00	32	37.25	36.70	-32	8,431	-0.38%
2019/11/13	30	38.45	4	38.15	37.80	26	8,297	0.31%
2019/11/12	13	37.10	12	37.95	38.00	1	8,142	0.01%
2019/11/11	2	36.40	0	0.00	35.95	2	7,823	0.03%
2019/11/08	17	34.83	16	35.74	35.80	1	7,792	0.01%
2019/11/07	13	32.97	14	33.28	33.40	-1	7,242	-0.01%
2019/11/05	0	0.00	1	30.65	30.50	-1	7,313	-0.01%
2019/11/04	0	0.00	4	30.60	30.80	-4	7,415	-0.05%
2019/11/01	9	30.23	6	30.00	30.55	3	7,566	0.04%
2019/10/24	0	0.00	4	31.40	31.70	-4	8,071	-0.05%
2019/10/23	0	0.00	3	31.18	31.45	-3	8,127	-0.04%
2019/10/22	1	30.75	0	0.00	30.75	1	8,168	0.01%
2019/10/21	3	30.93	1	30.90	31.00	2	8,206	0.02%
2019/10/18	0	0.00	6	31.44	31.75	-6	8,207	-0.07%
2019/10/17	2	30.95	0	0.00	31.45	2	8,213	0.02%
2019/10/16	4	30.80	3	30.90	30.80	1	8,214	0.01%
2019/10/15	3	31.00	1	30.40	30.65	2	8,252	0.02%
2019/10/14	0	0.00	2	32.50	31.90	-2	8,173	-0.02%
2019/10/09	1	32.15	0	0.00	32.30	1	8,148	0.01%
2019/10/08	2	32.40	10	32.60	32.70	-8	8,159	-0.10%
2019/10/07	3	32.05	0	0.00	32.40	3	8,202	0.04%
2019/10/01	0	0.00	1.5	32.90	32.95	-1.5	8,163	-0.02%
2019/09/27	2	32.03	0	0.00	31.55	2	8,072	0.02%
2019/09/26	0	0.00	1	33.45	33.45	-1	7,933	-0.01%
2019/09/25	0	0.00	5	33.10	33.20	-5	7,902	-0.06%
2019/09/24	0	0.00	2	33.45	33.20	-2	7,911	-0.03%
2019/09/23	0	0.00	1	33.40	33.45	-1	7,902	-0.01%
2019/09/20	0	0.00	1	33.35	33.40	-1	7,900	-0.01%
2019/09/19	1	33.00	0	0.00	33.10	1	7,870	0.01%
2019/09/17	10	33.40	0	0.00	32.80	10	7,767	0.13%
2019/09/11	1	32.80	0	0.00	33.45	1	7,566	0.01%
2019/09/10	2	32.38	7	32.34	32.50	-5	7,436	-0.07%
2019/09/09	2	33.05	5	33.34	32.65	-3	7,367	-0.04%
2019/09/06	5.5	32.55	5	32.96	32.90	0.5	7,200	0.01%
2019/09/05	2	32.20	30.7	32.40	32.50	-28.7	7,044	-0.41%
2019/09/04	1	31.90	9	32.17	32.15	-8	6,853	-0.12%
2019/09/03	10	31.35	1	31.55	31.20	9	6,666	0.14%
2019/09/02	20	31.20	4.7	31.07	31.20	15.3	6,637	0.23%
2019/08/30	0	0.00	1	30.80	30.80	-1	6,613	-0.02%
2019/08/29	5	30.33	9	30.58	30.70	-4	6,570	-0.06%
2019/08/28	2	30.35	0	0.00	30.10	2	6,521	0.03%
2019/08/27	0	0.00	2	30.95	30.70	-2	6,492	-0.03%
2019/08/23	6	30.23	0	0.00	30.00	6	6,289	0.10%
2019/08/22	2	30.55	0	0.00	30.55	2	6,232	0.03%
2019/08/21	0	0.00	1	30.45	30.55	-1	6,268	-0.02%
2019/08/20	0	0.00	3.8	30.52	30.60	-3.8	6,373	-0.06%
2019/08/19	0	0.00	2	30.10	30.15	-2	6,273	-0.03%
2019/08/16	8	29.94	2	30.10	29.60	6	6,315	0.10%
2019/08/15	4.1	29.39	0.8	29.30	29.40	3.2	6,208	0.05%
2019/08/14	2	29.33	0	0.00	29.10	2	6,132	0.03%
2019/08/13	3	29.88	5	30.40	29.60	-2	6,004	-0.03%
2019/08/12	1	30.75	10	30.87	31.50	-9	5,745	-0.16%
2019/08/08	1	28.95	16	28.84	28.95	-15	5,320	-0.28%
2019/08/07	1	27.50	0	0.00	27.70	1	5,099	0.02%
2019/08/06	1	28.00	1	28.20	28.25	0	4,788	0.00%
2019/08/02	1	28.15	1	27.80	27.80	0	4,576	0.00%
2019/08/01	1	28.55	1	28.80	28.80	0	4,498	0.00%
2019/07/30	6	28.31	0	0.00	28.20	6	4,404	0.14%
2019/07/26	10	28.20	12	28.08	28.20	-2	4,290	-0.05%
2019/07/25	0	0.00	10	27.65	28.05	-10	4,201	-0.24%
2019/07/24	2	27.50	2	27.40	27.55	0	4,103	0.00%
2019/07/23	2	27.00	2	26.95	26.95	0	4,053	0.00%
2019/07/22	10	26.30	10	26.50	26.65	0	3,997	0.00%
2019/07/18	2	25.75	3	26.07	26.10	-1	3,956	-0.03%
2019/07/15	1	25.00	1	25.25	25.25	0	3,895	0.00%
2019/07/12	1	25.35	0	0.00	25.30	1	3,958	0.03%
2019/07/11	2	25.18	6	25.30	25.55	-4	3,970	-0.10%
2019/07/09	2	24.85	0	0.00	24.85	2	4,023	0.05%
2019/07/08	0	0.00	3	24.83	24.90	-3	4,155	-0.07%
2019/07/05	0	0.00	0.5	24.50	24.45	-0.5	4,362	-0.01%
2019/07/02	1	24.65	0	0.00	24.70	1	5,103	0.02%
2019/07/01	2	24.40	0	0.00	24.50	2	5,257	0.04%
2019/06/28	2	23.90	0	0.00	23.85	2	5,282	0.04%
2019/06/24	0	0.00	1	24.20	24.25	-1	5,501	-0.02%
2019/06/21	1	24.25	1	24.35	24.30	0	5,719	0.00%
2019/06/20	1	24.05	3	24.10	24.15	-2	5,828	-0.03%
2019/06/18	1	23.45	0	0.00	23.40	1	6,351	0.02%
2019/06/14	0	0.00	3	23.55	23.55	-3	7,132	-0.04%
2019/06/10	2	23.53	0	0.00	23.65	2	7,424	0.03%
2019/06/06	2	23.40	1	23.30	23.35	1	7,564	0.01%
2019/06/05	0	0.00	2	24.45	24.35	-2	7,642	-0.03%
2019/06/04	1	23.90	1	23.75	23.80	0	8,110	0.00%
2019/06/03	2	22.98	0	0.00	23.50	2	8,206	0.02%
2019/05/27	1	22.35	0	0.00	22.35	1	8,381	0.01%
2019/05/23	3	23.60	0	0.00	23.40	3	8,245	0.04%
2019/05/14	0	0.00	7	25.80	26.00	-7	8,024	-0.09%
2019/05/10	0	0.00	1	25.95	25.95	-1	7,966	-0.01%
2019/05/09	10	26.00	0	0.00	25.95	10	7,945	0.13%
2019/05/08	2	26.50	2	26.65	26.45	0	7,903	0.00%
2019/05/07	0	0.00	12	26.78	26.95	-12	7,867	-0.15%
2019/05/06	10	26.20	0	0.00	26.20	10	7,826	0.13%
2019/05/03	6	26.95	6	27.15	27.35	0	7,787	0.00%
2019/04/30	0	0.00	1	26.50	26.90	-1	7,734	-0.01%
2019/04/26	1	26.90	0	0.00	27.00	1	7,663	0.01%
2019/04/25	1	27.05	1	27.15	27.15	0	7,644	0.00%
2019/04/23	1	26.95	0	0.00	27.35	1	7,597	0.01%
2019/04/16	3	27.55	0	0.00	27.60	3	7,380	0.04%
2019/04/15	1	27.50	10	27.55	27.75	-9	7,365	-0.12%
2019/04/12	0.6	27.45	0	0.00	27.45	0.6	7,359	0.01%
2019/04/11	3	28.25	40	28.46	28.30	-37	7,239	-0.51%
2019/04/10	2	28.95	0	0.00	29.20	2	7,017	0.03%
2019/04/09	12	28.39	1	29.05	29.05	11	6,887	0.16%
2019/04/08	0	0.00	1	28.10	27.90	-1	6,616	-0.02%
2019/04/01	0	0.00	2	26.90	26.90	-2	6,185	-0.03%
2019/03/29	2	26.10	0	0.00	26.20	2	6,052	0.03%
2019/03/28	0	0.00	2	26.70	26.10	-2	6,048	-0.03%
2019/03/26	5	27.30	0	0.00	26.60	5	6,024	0.08%
2019/03/25	35	27.03	0	0.00	26.95	35	5,894	0.59%
2019/03/22	0	0.00	3	26.95	26.95	-3	5,890	-0.05%
2019/03/21	3	27.00	9	27.13	26.95	-6	5,757	-0.10%
2019/03/20	6	26.32	30	26.45	26.45	-24	5,487	-0.44%
2019/03/19	0.4	25.15	3	25.15	25.20	-2.6	5,169	-0.05%
2019/03/18	13	24.40	0	0.00	24.50	13	4,987	0.26%
2019/03/15	0	0.00	3	24.40	24.30	-3	4,960	-0.06%
2019/03/14	7	23.98	0	0.00	23.90	7	4,976	0.14%
2019/03/13	1	24.10	1	24.10	24.10	0	4,987	0.00%
2019/03/12	2	24.40	0	0.00	24.20	2	5,001	0.04%
2019/03/11	8	24.50	1	24.30	24.55	7	4,931	0.14%
2019/03/08	8	24.53	0	0.00	24.60	8	5,016	0.16%
2019/03/06	0	0.00	0.1	25.80	25.90	-0.1	4,513	0.00%
2019/03/05	1	26.40	13	26.58	25.95	-12	4,473	-0.27%
2019/03/04	1	25.80	1	26.10	26.15	0	4,406	0.00%
2019/02/26	0	0.00	1	25.50	25.50	-1	4,380	-0.02%
2019/02/25	1	25.45	34	25.52	25.65	-33	4,400	-0.75%
2019/02/22	0	0.00	10	25.40	25.20	-10	4,471	-0.22%
2019/02/20	30	25.57	0	0.00	25.40	30	4,740	0.63%
2019/02/13	1	25.65	3	25.83	25.70	-2	5,207	-0.04%
2019/02/12	1	25.40	1	25.40	25.35	0	5,280	0.00%
2019/02/11	0	0.00	10	25.05	25.05	-10	5,421	-0.18%
2019/01/21	0	0.00	1	24.80	24.65	-1	6,294	-0.02%
2019/01/17	0.2	24.80	0	0.00	24.75	0.2	6,663	0.00%
2019/01/16	0.2	24.80	0	0.00	24.80	0.2	6,763	0.00%
2019/01/10	15	24.05	0.5	24.15	24.05	14.5	7,215	0.20%
2019/01/09	0	0.00	0.2	25.05	25.05	-0.2	7,208	0.00%
2019/01/07	1	24.95	0	0.00	24.60	1	7,500	0.01%
2019/01/04	15	24.70	0	0.00	25.20	15	7,669	0.20%
2019/01/03	4	25.89	3	25.85	25.85	1	7,769	0.01%
2019/01/02	0	0.00	0.2	26.20	26.30	-0.2	7,808	0.00%
2018/12/28	0	0.00	20	26.10	26.10	-20	7,853	-0.25%
2018/12/27	0	0.00	3	25.40	25.50	-3	7,899	-0.04%
2018/12/26	11	25.14	0	0.00	25.10	11	8,017	0.14%
2018/12/24	0	0.00	1	26.10	25.95	-1	8,384	-0.01%
2018/12/20	10	25.85	0	0.00	25.70	10	8,950	0.11%
2018/12/19	1	26.40	1	26.50	26.30	0	9,065	0.00%
2018/12/17	22	26.85	3	27.35	26.30	19	9,002	0.21%
2018/12/14	7	27.15	1	27.50	27.05	6	8,877	0.07%
2018/12/13	1	27.85	31	28.05	27.80	-30	8,790	-0.34%
2018/12/12	0	0.00	8	28.46	28.30	-8	8,790	-0.09%
2018/12/11	0	0.00	4	27.86	27.75	-4	8,667	-0.05%
2018/12/07	3	27.55	3	28.25	27.30	0	8,732	0.00%
2018/12/06	12	27.18	49	27.16	27.60	-37	8,638	-0.43%
2018/12/05	10	27.70	0	0.00	27.45	10	8,530	0.12%
2018/12/04	0.1	28.00	6.5	28.07	28.20	-6.4	8,440	-0.08%
2018/12/03	1	27.60	1	28.50	28.05	0	8,336	0.00%
2018/11/30	3	27.00	0	0.00	27.30	3	8,115	0.04%
2018/11/29	0	0.00	1	27.25	26.70	-1	8,013	-0.01%
2018/11/28	0	0.00	10	27.10	26.65	-10	7,944	-0.13%
2018/11/27	0	0.00	5	26.76	26.85	-5	7,892	-0.06%
2018/11/23	21	25.90	1	25.70	25.70	20	7,765	0.26%
2018/11/21	4	26.55	4	26.20	27.00	0	7,645	0.00%
2018/11/20	0	0.00	40	27.10	26.55	-40	7,541	-0.53%
2018/11/19	0	0.00	10	26.92	26.75	-10	7,343	-0.14%
2018/11/16	2	25.93	0	0.00	26.20	2	7,267	0.03%
2018/11/14	3	27.02	1	27.05	26.70	2	7,168	0.03%
2018/11/13	1	27.00	40	26.48	27.20	-39	7,135	-0.55%
2018/11/12	0	26.50	0	0.00	26.80	0	7,010	0.00%
2018/11/09	0	0.00	0.8	26.00	26.15	-0.8	6,859	-0.01%
2018/11/08	0	0.00	35	26.02	25.80	-35	6,755	-0.52%
2018/11/07	3	25.37	2	24.80	25.40	1	6,632	0.02%
2018/11/06	5.2	25.48	9	25.49	25.25	-3.8	6,595	-0.06%
2018/11/05	0	0.00	25	25.09	25.10	-25	6,425	-0.39%
2018/11/02	30.2	24.51	58	24.30	24.60	-27.8	6,305	-0.44%
2018/11/01	3	22.52	11.7	23.00	23.45	-8.7	6,071	-0.14%
2018/10/31	12	21.06	13.7	20.82	21.35	-1.7	5,914	-0.03%
2018/10/30	50.6	20.26	6	21.70	20.20	44.6	5,841	0.76%
2018/10/29	2	22.95	0	0.00	22.35	2	5,637	0.04%
2018/10/26	9	23.72	1	23.50	23.35	8	5,586	0.14%
2018/10/17	1.5	23.30	8	23.53	23.50	-6.5	5,384	-0.12%
2018/10/16	23	23.23	0	0.00	22.85	23	5,212	0.44%
2018/10/15	2	23.55	13	23.94	23.60	-11	5,116	-0.22%
2018/10/12	4	23.00	46	23.02	23.50	-42	5,047	-0.83%
2018/10/11	47	21.98	2	22.45	22.50	45	4,911	0.92%
2018/10/09	3	23.60	40	23.54	23.60	-37	4,725	-0.78%
2018/10/08	0	0.00	91	23.07	23.25	-91	4,622	-1.97%
2018/10/05	142	22.71	4	22.76	22.60	138	4,572	3.02%	大買/鉅額交易
2018/10/04	4	23.94	4	23.94	24.10	0	4,445	0.00%
2018/10/03	0	0.00	33	24.19	24.25	-33	4,271	-0.77%
2018/10/01	1	23.90	0	0.00	23.80	1	3,895	0.03%
2018/09/28	7	23.52	7	23.57	23.65	0	3,853	0.00%
2018/09/26	7	23.75	7	24.01	23.45	0	3,783	0.00%
2018/09/25	3	23.73	38	23.90	23.90	-35	3,659	-0.96%
2018/09/21	5	23.05	126	23.33	23.40	-121	3,469	-3.49%	大賣/鉅額交易
2018/09/20	0	0.00	10	23.05	22.85	-10	3,252	-0.31%
2018/09/19	1	22.80	0	0.00	22.85	1	3,122	0.03%
2018/09/18	7	22.56	39	22.78	22.60	-32	3,030	-1.06%
2018/09/17	0	0.00	75	21.62	21.90	-75	2,783	-2.69%
2018/09/11	20	20.20	5	20.30	20.40	15	3,205	0.47%
2018/09/10	10	20.90	0	0.00	20.15	10	3,271	0.31%
2018/09/07	65	21.02	0	0.00	20.85	65	3,315	1.96%
2018/09/06	0	0.00	65	21.89	21.60	-65	3,284	-1.98%
2018/09/03	5	21.00	0	0.00	20.90	5	3,288	0.15%
2018/08/30	20	21.10	0	0.00	21.15	20	3,427	0.58%
2018/08/27	20	21.18	0	0.00	21.15	20	3,661	0.55%
2018/08/24	13	21.05	0	0.00	21.15	13	3,678	0.35%
2018/08/23	12	21.15	1	21.10	21.15	11	3,747	0.29%
2018/08/17	0	0.00	1	21.40	21.00	-1	4,022	-0.02%
2018/08/16	0	0.00	1	21.15	21.25	-1	4,048	-0.02%
2018/08/15	0	0.00	2	21.55	21.40	-2	4,052	-0.05%
2018/08/13	10	22.00	0	0.00	21.75	10	4,299	0.23%
2018/08/10	17	22.66	0	0.00	22.60	17	4,250	0.40%
2018/08/09	1	23.10	0	0.00	23.00	1	4,234	0.02%
2018/08/08	0	0.00	3	23.33	23.25	-3	4,258	-0.07%
2018/08/07	5	23.08	19	23.29	23.25	-14	4,288	-0.33%
2018/08/03	0	0.00	5	22.65	22.70	-5	4,332	-0.12%
2018/08/01	4	22.40	2	22.35	22.35	2	4,552	0.04%
2018/07/25	0	0.00	5	22.65	22.30	-5	4,908	-0.10%
2018/07/23	10	22.20	0	0.00	22.10	10	4,981	0.20%
2018/07/20	0	0.00	1	22.70	22.45	-1	5,025	-0.02%
2018/07/19	0	0.00	5	22.85	22.75	-5	5,139	-0.10%
2018/07/18	1	22.65	0	0.00	22.40	1	5,194	0.02%
2018/07/17	0	0.00	1	22.60	22.40	-1	5,236	-0.02%
2018/07/12	0	0.00	25	22.53	22.35	-25	5,446	-0.46%
2018/07/11	7	21.74	1	21.70	21.80	6	5,444	0.11%
2018/07/06	30	21.23	2	21.10	21.30	28	5,541	0.51%
2018/07/05	11	21.71	3	21.40	21.30	8	5,561	0.14%
2018/07/04	23	22.51	1	22.35	22.15	22	5,542	0.40%
2018/07/02	1	23.10	1	23.00	23.10	0	5,542	0.00%
2018/06/27	3	23.47	2	23.75	23.30	1	5,630	0.02%
2018/06/26	2	23.35	12	23.39	23.55	-10	5,699	-0.18%
2018/06/25	44	24.21	2	24.10	23.55	42	5,702	0.74%
2018/06/22	3	24.00	6	23.29	24.80	-3	5,558	-0.05%
2018/06/21	0	0.00	2	22.45	23.00	-2	5,293	-0.04%
2018/06/20	2	22.15	1	22.40	22.15	1	5,330	0.02%
2018/06/19	2	22.53	1	22.85	22.85	1	5,356	0.02%
2018/06/15	0	0.00	21	22.89	23.20	-21	5,359	-0.39%
2018/06/14	16	22.65	17	22.73	22.60	-1	5,320	-0.02%
2018/06/13	50	23.15	0	0.00	22.95	50	5,431	0.92%
2018/06/12	14	23.27	48	23.15	23.00	-34	5,734	-0.59%
2018/06/11	29	23.02	8	22.93	22.95	21	5,675	0.37%
2018/06/08	0	0.00	3	22.85	22.85	-3	5,676	-0.05%
2018/06/07	3	22.93	17	23.09	22.75	-14	5,763	-0.24%
2018/06/06	0	0.00	7	22.59	22.65	-7	5,743	-0.12%
2018/06/05	2	22.45	0	0.00	22.20	2	5,765	0.03%
2018/06/01	1	21.90	3	21.90	21.80	-2	5,661	-0.04%
2018/05/31	0	0.00	2	22.00	22.00	-2	5,661	-0.04%
2018/05/30	3	22.02	0	0.00	22.00	3	5,602	0.05%
2018/05/25	0	0.00	3	21.85	21.70	-3	5,514	-0.05%
2018/05/23	0	0.00	3	21.40	21.35	-3	5,424	-0.06%
2018/05/22	1	21.80	0	0.00	21.60	1	5,416	0.02%
2018/05/16	1	21.00	0	0.00	21.00	1	5,247	0.02%
2018/05/11	3	21.80	0	0.00	21.75	3	5,436	0.06%
2018/05/10	0	0.00	1	22.30	22.30	-1	5,382	-0.02%
2018/05/09	24	22.13	0	0.00	22.25	24	5,354	0.45%
2018/05/08	15	21.95	30	21.75	22.05	-15	5,160	-0.29%
2018/05/04	0	0.00	4	21.10	21.00	-4	5,025	-0.08%
2018/05/03	0	0.00	2	20.98	21.00	-2	5,045	-0.04%
2018/05/02	2	20.85	3	20.70	20.95	-1	5,090	-0.02%
2018/04/30	0	0.00	1	20.55	20.65	-1	5,084	-0.02%
2018/04/27	5	20.25	1	20.20	20.35	4	5,081	0.08%
2018/04/26	0	0.00	1	20.55	20.30	-1	5,077	-0.02%
2018/04/25	5	20.20	27	20.06	20.55	-22	5,055	-0.44%
2018/04/24	2	21.35	0	0.00	20.95	2	4,979	0.04%
2018/04/23	0	0.00	1	22.15	22.05	-1	4,942	-0.02%
2018/04/20	2	22.05	1	22.05	22.05	1	5,095	0.02%
2018/04/19	8	22.27	1	22.40	22.30	7	5,031	0.14%
2018/04/18	25	22.67	3	22.65	22.60	22	4,983	0.44%
2018/04/17	7	22.80	5	22.80	22.70	2	4,968	0.04%
2018/04/16	33	22.91	2	22.90	22.85	31	5,011	0.62%
2018/04/12	12	23.23	2	23.35	23.40	10	4,968	0.20%
2018/04/11	0	0.00	2	23.55	23.50	-2	5,006	-0.04%
2018/04/09	0	0.00	2	23.60	23.55	-2	5,137	-0.04%
2018/04/02	4	24.09	3	24.40	23.85	1	5,155	0.02%
2018/03/31	8	24.07	0	0.00	24.05	8	5,160	0.16%
2018/03/28	21	23.30	0	0.00	23.30	21	4,980	0.42%
2018/03/27	12	23.44	0	0.00	23.50	12	4,916	0.24%
2018/03/23	31	23.60	10	23.63	23.70	21	4,814	0.44%
2018/03/22	10	24.70	1	24.60	24.35	9	4,761	0.19%
2018/03/21	5	24.84	0	0.00	24.65	5	4,805	0.10%
2018/03/20	3	24.87	3	24.90	24.85	0	5,135	0.00%
2018/03/19	26	25.34	10	25.09	25.05	16	5,212	0.31%
2018/03/16	1	25.80	0	0.00	25.70	1	5,125	0.02%
2018/03/13	0	0.00	1	26.40	26.20	-1	5,199	-0.02%
2018/03/09	4	26.15	0	0.00	26.05	4	5,250	0.08%
2018/03/08	1	25.65	20	25.75	25.55	-19	5,441	-0.35%
2018/03/06	6	25.15	0	0.00	25.20	6	6,144	0.10%
2018/03/01	0	0.00	10	25.70	25.55	-10	6,259	-0.16%
2018/02/27	0	0.00	1	25.15	25.20	-1	6,381	-0.02%
2018/02/23	0	0.00	10	25.25	25.10	-10	6,483	-0.15%
2018/02/22	0	0.00	10	24.80	24.75	-10	6,560	-0.15%
2018/02/21	0	0.00	5	24.60	24.35	-5	6,604	-0.08%
2018/02/09	17	22.82	0	0.00	23.80	17	6,734	0.25%
2018/02/08	3	24.87	4	24.30	24.30	-1	6,911	-0.01%
2018/02/07	1	24.55	2	24.50	24.50	-1	7,146	-0.01%
2018/02/06	56	24.64	0	0.00	23.75	56	7,212	0.78%
2018/02/05	14	25.89	0	0.00	26.15	14	7,178	0.20%
2018/02/02	7	26.50	0	0.00	26.60	7	7,402	0.09%
2018/02/01	2	26.70	0	0.00	26.60	2	7,511	0.03%
2018/01/30	0	0.00	12	27.13	26.90	-12	7,702	-0.16%
2018/01/26	19	26.66	1	26.60	26.55	18	8,327	0.22%
2018/01/25	8	27.01	2	27.20	26.85	6	8,491	0.07%
2018/01/23	5	26.70	0	0.00	26.85	5	8,528	0.06%
2018/01/22	5	27.00	2	26.80	26.75	3	8,664	0.03%
2018/01/19	3	27.10	0	0.00	26.90	3	8,949	0.03%
2018/01/18	32	27.05	1	26.95	27.00	31	9,298	0.33%
2018/01/17	0	0.00	2	27.10	27.05	-2	9,505	-0.02%
2018/01/16	0	0.00	32	27.26	27.30	-32	9,568	-0.33%
2018/01/12	1	26.25	6	26.37	26.25	-5	9,622	-0.05%
2018/01/11	20	26.10	1	26.10	26.10	19	9,681	0.20%
2018/01/10	2	26.20	0	0.00	26.05	2	9,769	0.02%
2018/01/09	1	26.70	0	0.00	26.75	1	9,912	0.01%
2018/01/08	5	26.95	0	0.00	26.85	5	10,189	0.05%
2018/01/05	2	26.90	0	0.00	26.90	2	10,569	0.02%
2018/01/04	11	27.20	16	27.18	27.05	-5	10,909	-0.05%
2018/01/03	7	26.81	1	26.70	26.65	6	11,278	0.05%
2018/01/02	1	26.50	0	0.00	26.40	1	12,507	0.01%