南茂 (8150)-第一金-桃園券商分點個股進出

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

南茂

(8150)

可現股當沖

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

立即追蹤
本地時間:13:30

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

南茂 (8150)籌碼相關－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園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
2024/12/03	21	32.39	0	0.00	32.10	21	2,630	0.80%
2024/11/27	0.1	32.00	0	0.00	31.85	0.1	2,776	0.00%
2024/11/22	5	32.35	0	0.00	32.20	5	2,805	0.18%
2024/11/21	1	32.05	0	0.00	31.95	1	2,833	0.04%
2024/11/20	100	32.29	0	0.00	32.05	100	2,856	3.50%
2024/11/19	100	32.26	0	0.00	32.35	100	2,870	3.48%
2024/11/14	0.1	32.15	3	32.00	32.00	-2.9	2,932	-0.10%
2024/11/13	8	32.18	2	32.30	31.65	6	2,932	0.20%
2024/11/12	2.1	32.83	2	32.80	32.95	0.1	2,918	0.00%
2024/11/11	3	33.12	2	33.45	33.45	1	2,900	0.03%
2024/11/08	3	34.18	2	34.00	33.85	1	2,864	0.03%
2024/11/07	3	34.85	1	34.90	34.90	2	2,796	0.07%
2024/11/06	11.1	34.61	5	34.40	34.60	6.1	2,771	0.22%
2024/11/05	1	35.65	0	0.00	35.65	1	2,695	0.04%
2024/11/01	0	35.45	0	0.00	36.10	0	2,753	0.00%
2024/10/29	2	35.58	0	0.00	35.35	2	2,770	0.07%
2024/10/28	1	36.30	0	0.00	36.00	1	2,765	0.04%
2024/10/25	1	36.15	0	0.00	36.30	1	2,773	0.04%
2024/10/23	2	36.65	1	36.90	36.50	1	2,801	0.04%
2024/10/22	0	0.00	1	36.75	36.55	-1	2,809	-0.04%
2024/10/21	1	36.20	3	36.43	36.60	-2	2,836	-0.07%
2024/10/18	2	36.60	1	36.65	36.30	1	2,888	0.03%
2024/10/17	1	36.45	3	36.55	36.45	-2	2,902	-0.07%
2024/10/15	0	0.00	6	36.70	36.20	-6	2,876	-0.21%
2024/10/11	3	36.62	0	0.00	36.65	3	2,874	0.10%
2024/10/09	1	37.10	0	0.00	37.25	1	2,856	0.04%
2024/10/08	1	37.65	1	37.40	37.50	0	2,848	0.00%
2024/10/04	11	37.42	0	0.00	37.30	11	2,893	0.38%
2024/10/01	0	37.85	0	0.00	37.60	0	2,889	0.00%
2024/09/30	2	37.90	0	0.00	37.50	2	2,910	0.07%
2024/09/27	0.1	38.00	32	37.79	37.65	-31.9	2,871	-1.11%
2024/09/26	1	37.40	1	37.30	36.95	0	2,719	0.00%
2024/09/25	2	37.25	4	37.25	36.90	-2	2,712	-0.07%
2024/09/24	20	37.15	0	0.00	36.65	20	2,734	0.73%
2024/09/23	3	37.10	0.1	37.20	37.05	2.9	2,791	0.10%
2024/09/12	1.1	36.36	0	0.00	36.20	1.1	2,869	0.04%
2024/09/10	3	35.30	0	0.00	35.05	3	2,860	0.10%
2024/09/09	6	36.00	0	0.00	36.30	6	2,837	0.21%
2024/09/05	2	36.55	0	0.00	36.05	2	2,823	0.07%
2024/09/04	5	36.81	0	0.00	36.45	5	2,795	0.18%
2024/09/03	1	38.60	0	0.00	38.10	1	2,711	0.04%
2024/09/02	0	0.00	1	38.80	38.50	-1	2,692	-0.04%
2024/08/30	2	38.40	1	38.20	38.15	1	2,645	0.04%
2024/08/29	3	37.52	0	0.00	37.55	3	2,606	0.12%
2024/08/28	3	37.60	0	0.00	37.40	3	2,601	0.12%
2024/08/26	1	38.10	1	37.60	37.50	0	2,706	0.00%
2024/08/23	3	37.25	0	0.00	37.30	3	2,709	0.11%
2024/08/22	4	37.65	2.3	37.73	37.50	1.7	2,694	0.06%
2024/08/21	2	37.38	0	0.00	37.35	2	2,710	0.07%
2024/08/19	1	37.35	0	0.00	37.30	1	2,843	0.04%
2024/08/16	8	37.85	0	0.00	37.55	8	2,953	0.27%
2024/08/14	1	38.50	0	0.00	38.15	1	3,124	0.03%
2024/08/13	0	0.00	1	39.95	39.95	-1	3,101	-0.03%
2024/08/05	2	36.40	0	0.00	36.15	2	3,353	0.06%
2024/08/01	0	0.00	2	39.90	40.50	-2	3,370	-0.06%
2024/07/31	2	39.60	0	0.00	39.45	2	3,373	0.06%
2024/07/30	0	39.90	0	0.00	39.80	0	3,381	0.00%
2024/07/29	1.1	39.89	10	40.10	39.75	-8.9	3,385	-0.26%
2024/07/17	1	42.75	0	0.00	42.85	1	3,338	0.03%
2024/07/15	39	43.30	0	0.00	42.80	39	3,404	1.15%
2024/07/11	11	43.20	0	0.00	43.60	11	3,408	0.32%
2024/07/09	150	43.20	2	42.90	42.55	148	3,446	4.29%	大買/鉅額交易
2024/07/08	2	43.50	1	43.55	43.65	1	3,443	0.03%
2024/07/05	2	43.20	1	43.05	43.30	1	3,427	0.03%
2024/07/04	1	42.95	0	0.00	42.85	1	3,451	0.03%
2024/07/01	0	0.00	10	42.95	42.50	-10	3,536	-0.28%
2024/06/27	2	42.35	0.5	42.53	42.75	1.5	3,538	0.04%
2024/06/25	1	44.50	0	0.00	45.35	1	3,904	0.03%
2024/06/21	0	0.00	1.2	45.71	45.70	-1.2	4,069	-0.03%
2024/06/20	0	0.00	1	45.00	45.20	-1	4,104	-0.02%
2024/06/14	1	44.70	1	44.45	44.80	0	4,602	0.00%
2024/06/12	0	0.00	1	44.00	43.80	-1	4,639	-0.02%
2024/06/11	0	0.00	2	43.85	43.50	-2	4,700	-0.04%
2024/06/07	2	44.05	6	44.00	44.00	-4	4,749	-0.08%
2024/06/06	2	44.00	9	43.70	43.75	-7	4,823	-0.15%
2024/06/03	0	0.00	1	44.25	44.30	-1	5,068	-0.02%
2024/05/31	3	44.50	0	0.00	44.20	3	5,162	0.06%
2024/05/30	5	45.43	2	45.15	45.05	3	5,156	0.06%
2024/05/29	0	0.00	2	45.15	45.20	-2	5,212	-0.04%
2024/05/27	5	44.38	3	44.30	44.25	2	5,296	0.04%
2024/05/24	0	0.00	1	43.90	44.15	-1	5,285	-0.02%
2024/05/21	2	44.00	2	44.40	44.65	0	5,130	0.00%
2024/05/17	2	43.40	0	0.00	43.20	2	4,908	0.04%
2024/05/16	1	43.75	0	0.00	43.65	1	4,821	0.02%
2024/05/14	0.1	43.30	0	0.00	43.45	0.1	4,860	0.00%
2024/05/13	1	42.70	0	0.00	42.90	1	4,828	0.02%
2024/05/10	4	43.63	0	0.00	43.40	4	4,785	0.08%
2024/05/09	2	45.13	1	45.70	45.20	1	4,670	0.02%
2024/05/08	0.2	47.00	2	45.10	45.50	-1.8	4,636	-0.04%
2024/05/07	6	45.15	0	0.00	45.60	6	4,603	0.13%
2024/05/06	1	45.70	0	0.00	45.40	1	4,562	0.02%
2024/05/02	3	46.17	0	0.00	46.40	3	4,532	0.07%
2024/04/22	1	45.20	0	0.00	45.35	1	4,707	0.02%
2024/04/19	3	45.42	0	0.00	45.65	3	4,735	0.06%
2024/04/18	0	0.00	4	47.00	46.85	-4	4,811	-0.08%
2024/04/17	0	0.00	1	47.30	47.45	-1	4,924	-0.02%
2024/04/16	3	47.02	0	0.00	46.85	3	4,932	0.06%
2024/04/15	0	0.00	9	48.01	48.10	-9	4,881	-0.18%
2024/04/12	2	49.15	0	0.00	48.70	2	4,891	0.04%
2024/04/11	2	48.15	1	48.25	48.75	1	4,866	0.02%
2024/04/10	1	48.50	0	0.00	48.75	1	4,843	0.02%
2024/04/09	1	48.50	0	0.00	48.85	1	4,812	0.02%
2024/04/08	4	48.56	3	48.85	48.65	1	4,773	0.02%
2024/04/03	1	48.75	0	0.00	49.25	1	4,736	0.02%
2024/04/02	0.2	49.40	0	0.00	49.25	0.2	4,707	0.00%
2024/04/01	3	49.45	0	0.00	49.35	3	4,709	0.06%
2024/03/29	11	49.58	22.1	49.97	50.00	-11.1	4,671	-0.24%
2024/03/28	2.2	50.59	38.5	51.38	51.00	-36.3	4,426	-0.82%
2024/03/27	23	49.13	1	50.70	50.70	22	4,216	0.52%
2024/03/26	4.5	48.36	22	49.03	48.40	-17.5	4,105	-0.43%
2024/03/25	6.2	49.56	0	0.00	49.95	6.2	4,057	0.15%
2024/03/22	34.2	50.66	0	0.00	50.90	34.2	4,012	0.85%
2024/03/21	0.7	50.33	3	49.80	51.00	-2.3	3,964	-0.06%
2024/03/20	9.2	51.06	452	50.72	50.10	-442.8	3,935	-11.25%	大賣/鉅額交易
2024/03/19	3	49.42	13	49.84	49.75	-10	3,747	-0.27%
2024/03/18	0	0.00	2.1	48.83	48.65	-2.1	3,715	-0.06%
2024/03/15	0	0.00	23	47.81	47.65	-23	3,704	-0.62%
2024/03/14	7.1	46.88	4	47.25	47.55	3.1	3,703	0.08%
2024/03/13	10	48.40	0	0.00	48.50	10	3,701	0.27%
2024/03/12	0.2	48.00	6	47.74	48.10	-5.8	3,660	-0.16%
2024/03/11	0	0.00	0.3	47.20	46.90	-0.3	3,618	-0.01%
2024/03/08	19.1	47.31	5	47.02	46.90	14.1	3,605	0.39%
2024/03/07	10.3	46.06	2	47.13	47.15	8.3	3,582	0.23%
2024/03/06	1	45.80	6.5	46.03	46.65	-5.5	3,501	-0.16%
2024/03/05	4	45.05	2	45.50	45.10	2	3,439	0.06%
2024/03/04	1	45.10	3	44.98	45.10	-2	3,411	-0.06%
2024/03/01	5	44.15	13	44.31	43.95	-8	3,303	-0.24%
2024/02/29	1	44.00	3	44.00	44.10	-2	3,258	-0.06%
2024/02/27	2	43.25	2	43.70	43.65	0	3,193	0.00%
2024/02/26	2	42.95	1	43.40	43.45	1	3,173	0.03%
2024/02/23	12	43.30	0	0.00	43.25	12	3,197	0.38%
2024/02/22	0	0.00	16	43.82	44.00	-16	3,140	-0.51%
2024/02/21	7	43.16	0	0.00	43.15	7	3,103	0.23%
2024/02/20	0.2	43.70	0	0.00	43.50	0.2	3,101	0.01%
2024/02/19	2	43.48	1.1	43.55	43.60	1	3,098	0.03%
2024/02/16	18	43.31	0	0.00	43.50	18	3,115	0.58%
2024/02/01	3	42.30	0	0.00	42.25	3	3,111	0.10%
2024/01/26	1	42.55	4	42.55	42.60	-3	3,572	-0.08%
2024/01/25	2	43.00	1	43.00	42.80	1	3,605	0.03%
2024/01/23	5	43.18	0	0.00	43.10	5	3,637	0.14%
2024/01/22	1	44.05	11	44.29	43.95	-10	3,630	-0.28%
2024/01/19	6	43.98	27	43.65	43.70	-21	3,632	-0.58%
2024/01/18	20	43.05	1	42.80	42.95	19	3,565	0.53%
2024/01/17	5	43.01	2	42.70	43.00	3	3,746	0.08%
2024/01/15	1	43.25	35	43.11	43.20	-34	4,088	-0.83%
2024/01/12	49	43.14	0.1	43.00	42.80	48.9	4,073	1.20%
2024/01/11	0	0.00	34	43.37	43.50	-34	3,950	-0.86%
2024/01/10	4.1	41.63	5	42.10	41.85	-0.9	3,866	-0.02%
2024/01/09	1	41.50	0	0.00	41.45	1	3,856	0.03%
2024/01/05	2	41.58	0	0.00	41.40	2	3,859	0.05%
2024/01/04	0	0.00	1	42.10	42.10	-1	3,845	-0.03%
2024/01/03	2	41.83	0	0.00	41.85	2	3,854	0.05%
2024/01/02	1	41.90	0	0.00	42.00	1	3,839	0.03%
2023/12/29	2	42.35	0	0.00	42.25	2	3,828	0.05%
2023/12/27	0	0.00	1	43.30	43.70	-1	3,799	-0.03%
2023/12/26	0	0.00	1	43.10	43.10	-1	3,769	-0.03%
2023/12/22	7	42.53	1	42.85	42.45	6	3,743	0.16%
2023/12/21	0	0.00	1	42.65	42.45	-1	3,729	-0.03%
2023/12/20	6	41.83	5	42.45	42.45	1	3,712	0.03%
2023/12/19	2	42.60	0.1	42.90	42.90	2	3,654	0.05%
2023/12/18	0	0.00	1	44.20	43.70	-1	3,609	-0.03%
2023/12/14	50	43.42	70	43.48	43.35	-20	3,466	-0.58%
2023/12/13	0	0.00	1	42.95	43.15	-1	3,404	-0.03%
2023/12/11	3	42.45	4	42.45	42.40	-1	3,319	-0.03%
2023/12/08	1.1	42.48	1	42.50	42.45	0.1	3,282	0.00%
2023/12/07	4	41.73	0	0.00	41.75	4	3,220	0.12%
2023/12/06	2	41.65	3	41.73	41.70	-1	3,211	-0.03%
2023/12/05	1	41.55	0	0.00	41.85	1	3,206	0.03%
2023/12/04	0	0.00	3	42.00	42.00	-3	3,208	-0.09%
2023/11/30	0	0.00	1	40.75	40.80	-1	3,201	-0.03%
2023/11/29	0	0.00	5	40.45	40.35	-5	3,166	-0.16%
2023/11/27	2	40.00	2	39.70	39.55	0	3,157	0.00%
2023/11/22	0	0.00	2	39.95	39.85	-2	3,338	-0.06%
2023/11/15	0	0.00	2	38.65	38.60	-2	3,264	-0.06%
2023/11/10	6	37.74	5	37.95	37.75	1	3,212	0.03%
2023/11/09	0	0.00	1	37.70	37.40	-1	3,172	-0.03%
2023/11/08	3	37.42	1	37.30	37.35	2	3,149	0.06%
2023/11/07	1	37.90	1	37.35	37.35	0	3,090	0.00%
2023/11/03	33	38.71	15	38.28	37.95	18	2,995	0.60%
2023/11/02	0	0.00	5	42.04	42.05	-5	2,742	-0.18%
2023/11/01	0	0.00	1	41.15	41.30	-1	2,770	-0.04%
2023/10/27	4	41.65	1	42.40	40.90	3	2,781	0.11%
2023/10/26	0	0.00	2	41.30	41.45	-2	2,757	-0.07%
2023/10/25	3	42.42	8	43.04	42.00	-5	2,710	-0.18%
2023/10/24	8	41.59	44	41.87	42.15	-36	2,516	-1.43%
2023/10/23	35.1	41.77	3	41.78	41.40	32.1	2,312	1.39%
2023/10/20	0	0.00	14	39.76	39.85	-14	2,121	-0.66%
2023/10/18	0	0.00	2	39.95	39.95	-2	2,111	-0.09%
2023/10/17	1	39.25	0	0.00	39.00	1	2,098	0.05%
2023/10/12	0	0.00	3	38.42	38.50	-3	2,120	-0.14%
2023/10/06	0	0.00	1	38.00	38.00	-1	2,131	-0.05%
2023/10/02	2	37.60	0	0.00	37.70	2	2,213	0.09%
2023/09/27	1	37.40	0	0.00	37.60	1	2,264	0.04%
2023/09/26	1	38.10	0	0.00	37.55	1	2,294	0.04%
2023/09/25	1	38.35	0	0.00	38.50	1	2,381	0.04%
2023/09/20	1	39.00	0	0.00	39.05	1	2,552	0.04%
2023/09/19	2	39.40	0	0.00	39.20	2	2,594	0.08%
2023/09/18	0	0.00	1.1	39.74	39.60	-1.1	2,632	-0.04%
2023/09/14	61	39.04	0.3	39.00	39.00	60.7	2,678	2.27%
2023/09/13	6	39.03	0	0.00	38.95	6	2,713	0.22%
2023/09/08	5	39.58	0	0.00	39.60	5	2,798	0.18%
2023/09/07	7	40.35	1	40.35	40.35	6	2,809	0.21%
2023/09/06	0	0.00	6	39.97	40.00	-6	2,775	-0.22%
2023/09/05	0	0.00	22	38.73	38.80	-22	2,697	-0.82%
2023/09/01	12	38.45	1	38.30	38.50	11	2,726	0.40%
2023/08/31	11	38.30	0	0.00	38.35	11	2,721	0.40%
2023/08/30	11	37.65	0	0.00	37.90	11	2,726	0.40%
2023/08/29	1	38.50	0	0.00	37.75	1	2,723	0.04%
2023/08/28	4	38.35	1	38.00	37.95	3	2,689	0.11%
2023/08/24	0	0.00	1	37.15	36.90	-1	2,618	-0.04%
2023/08/21	0	0.00	1	36.60	36.60	-1	2,779	-0.04%
2023/08/18	0	0.00	2.5	36.50	36.30	-2.5	2,789	-0.09%
2023/08/16	0	0.00	2	35.85	35.75	-2	2,766	-0.07%
2023/08/10	9	36.55	0	0.00	36.70	9	2,765	0.33%
2023/08/09	21	36.80	0	0.00	36.90	21	2,743	0.77%
2023/08/08	3	36.70	0	0.00	37.05	3	2,735	0.11%
2023/08/07	0	0.00	2	37.23	37.35	-2	2,714	-0.07%
2023/08/04	2	36.20	7	36.38	36.30	-5	2,659	-0.19%
2023/08/02	1	35.70	0	0.00	35.70	1	2,606	0.04%
2023/07/31	0.1	35.85	0	0.00	35.75	0.1	2,669	0.00%
2023/07/27	30	35.80	0	0.00	35.75	30	2,642	1.14%
2023/07/26	12	35.20	0	0.00	35.20	12	2,635	0.46%
2023/07/25	1	35.25	1	35.30	35.45	0	2,677	0.00%
2023/07/24	3	35.43	0	0.00	35.55	3	2,680	0.11%
2023/07/21	58	35.90	0	0.00	36.00	58	2,661	2.18%
2023/07/20	2	35.63	1	35.70	35.70	1	2,652	0.04%
2023/07/19	50	36.05	0	0.00	36.20	50	2,626	1.90%
2023/07/18	51	36.16	0	0.00	36.00	51	2,620	1.95%
2023/07/17	2	35.70	1.1	35.81	35.75	0.9	2,592	0.03%
2023/07/13	0	34.88	1	34.60	34.60	-1	2,607	-0.04%
2023/07/12	1.1	34.91	0	0.00	34.80	1.1	2,593	0.04%
2023/07/07	2.1	35.35	0	0.00	35.25	2.1	2,650	0.08%
2023/07/03	1	35.60	0	0.00	35.60	1	2,706	0.04%
2023/06/29	3	36.70	0	0.00	36.35	3	2,720	0.11%
2023/06/21	0	0.00	1	39.35	39.35	-1	2,444	-0.04%
2023/06/19	1	38.75	8	38.96	38.75	-7	2,383	-0.29%
2023/06/16	2	39.23	1	39.40	39.45	1	2,348	0.04%
2023/06/14	1	39.40	4	39.95	39.35	-3	2,306	-0.13%
2023/06/13	2	39.93	0	0.00	39.80	2	2,278	0.09%
2023/06/09	4	40.00	1	40.05	40.05	3	2,239	0.13%
2023/06/08	0	0.00	1	40.80	40.70	-1	2,223	-0.04%
2023/06/07	0	0.00	1	40.85	40.85	-1	2,230	-0.04%
2023/06/06	0	0.00	2	40.53	40.60	-2	2,214	-0.09%
2023/06/05	1	40.55	1	40.70	40.55	0	2,226	0.00%
2023/06/01	0	0.00	2	39.93	40.00	-2	2,247	-0.09%
2023/05/31	0	0.00	1	39.45	39.50	-1	2,257	-0.04%
2023/05/29	0	0.00	4	40.69	39.55	-4	2,282	-0.18%
2023/05/26	2	39.43	3	39.42	39.50	-1	2,283	-0.04%
2023/05/25	1	38.50	0	0.00	38.70	1	2,255	0.04%
2023/05/24	2	38.40	1	38.60	38.35	1	2,278	0.04%
2023/05/17	0	0.00	3	38.37	38.50	-3	2,333	-0.13%
2023/05/16	0	0.00	3	38.00	37.75	-3	2,324	-0.13%
2023/05/15	1	37.50	0	0.00	37.85	1	2,334	0.04%
2023/05/11	1	37.90	0	0.00	37.70	1	2,366	0.04%
2023/05/10	2.3	38.13	0	0.00	38.30	2.3	2,377	0.10%
2023/05/09	1	38.15	1	38.15	38.20	0	2,375	0.00%
2023/05/08	0	0.00	7	38.82	38.85	-7	2,384	-0.29%
2023/05/05	0	0.00	1	38.05	38.10	-1	2,412	-0.04%
2023/05/04	1	37.55	0	0.00	37.55	1	2,478	0.04%
2023/05/03	0	0.00	16	37.51	37.65	-16	2,523	-0.63%
2023/04/25	0	0.00	0.1	36.90	36.60	-0.1	2,572	0.00%
2023/04/24	2	37.25	0	0.00	37.20	2	2,562	0.08%
2023/04/21	5	37.38	2	37.75	37.30	3	2,560	0.12%
2023/04/19	2	38.50	0	0.00	38.20	2	2,561	0.08%
2023/04/14	2	38.58	0	0.00	38.85	2	2,518	0.08%
2023/04/12	0	0.00	2	39.00	39.15	-2	2,502	-0.08%
2023/04/11	0	0.00	2	38.73	39.05	-2	2,474	-0.08%
2023/04/07	2	38.60	2	39.00	38.60	0	2,421	0.00%
2023/04/06	3	38.72	4	38.64	39.10	-1	2,365	-0.04%
2023/03/31	2	38.55	8	38.29	38.35	-6	2,317	-0.26%
2023/03/28	1	36.70	0	0.00	36.90	1	2,230	0.04%
2023/03/27	2	36.90	0	0.00	36.90	2	2,253	0.09%
2023/03/24	1	37.15	2	37.00	37.05	-1	2,270	-0.04%
2023/03/21	0	36.95	2.4	36.92	37.00	-2.4	2,272	-0.10%
2023/03/16	2.1	35.90	0	0.00	35.70	2.1	2,233	0.09%
2023/03/14	1	36.60	1	36.60	36.60	0	2,250	0.00%
2023/03/13	4	36.60	0	0.00	36.95	4	2,276	0.18%
2023/03/10	4	37.23	0	0.00	37.30	4	2,264	0.18%
2023/03/09	1	37.55	12	37.54	37.60	-11	2,269	-0.48%
2023/03/08	1	37.55	0	0.00	37.65	1	2,280	0.04%
2023/03/07	0	0.00	2	37.40	37.70	-2	2,256	-0.09%
2023/03/06	0.2	36.85	0	0.00	37.00	0.2	2,209	0.01%
2023/03/01	1	35.45	0	0.00	36.05	1	2,198	0.05%
2023/02/24	3	36.00	1	36.55	36.40	2	2,134	0.09%
2023/02/15	2	35.35	0	0.00	35.35	2	2,208	0.09%
2023/02/14	3	35.30	0	0.00	35.60	3	2,218	0.14%
2023/02/13	10	35.18	0	0.00	35.30	10	2,267	0.44%
2023/02/10	0	0.00	7	35.88	35.90	-7	2,307	-0.30%
2023/02/09	0	0.00	2	35.95	35.80	-2	2,317	-0.09%
2023/02/07	7	35.27	1	35.20	35.50	6	2,334	0.26%
2023/02/06	2	35.55	1	35.50	35.50	1	2,331	0.04%
2023/02/03	1	36.20	0	0.00	36.20	1	2,314	0.04%
2023/02/02	8	35.31	9	35.72	35.80	-1	2,255	-0.04%
2023/02/01	2	34.78	1	34.45	34.65	1	2,211	0.05%
2023/01/31	2	34.60	12	34.18	34.60	-10	2,197	-0.46%
2023/01/30	10	34.05	1	34.05	34.05	9	2,153	0.42%
2023/01/12	1	33.45	1	33.35	33.10	0	2,357	0.00%
2023/01/10	1	33.80	0	0.00	33.80	1	2,593	0.04%
2023/01/09	0	0.00	3	33.63	33.70	-3	2,612	-0.11%
2023/01/05	2	33.10	0	0.00	33.15	2	2,647	0.08%
2022/12/30	39	32.70	39	32.76	33.50	0	2,668	0.00%
2022/12/27	1	32.70	0	0.00	32.65	1	2,701	0.04%
2022/12/16	1	32.95	0	0.00	33.05	1	2,833	0.04%
2022/12/12	0.1	32.95	0	0.00	33.00	0.1	2,862	0.00%
2022/12/08	5.1	33.10	3	33.10	33.10	2.1	2,922	0.07%
2022/12/07	2.1	33.30	0	0.00	33.30	2.1	2,935	0.07%
2022/12/06	0	0.00	2	34.20	33.70	-2	2,928	-0.07%
2022/12/02	1	34.15	11	34.20	34.20	-10	2,933	-0.34%
2022/12/01	0	0.00	1	34.15	34.10	-1	2,937	-0.03%
2022/11/30	10	33.64	0	0.00	33.60	10	2,935	0.34%
2022/11/24	1	33.50	0	0.00	33.65	1	2,977	0.03%
2022/11/22	4	32.85	4	32.95	32.95	0	2,952	0.00%
2022/11/18	2	34.08	5	34.15	33.80	-3	2,928	-0.10%
2022/11/17	0	0.00	15	33.80	33.95	-15	2,898	-0.52%
2022/11/16	10	33.80	18	33.55	33.60	-8	2,875	-0.28%
2022/11/15	1	33.00	23	33.14	33.15	-22	2,814	-0.78%
2022/11/14	15	32.45	0	0.00	32.70	15	2,801	0.54%
2022/11/11	22	33.13	1	32.60	32.50	21	2,784	0.75%
2022/11/10	7	32.11	5	32.18	32.20	2	2,760	0.07%
2022/11/09	1	32.55	3	32.43	32.30	-2	2,752	-0.07%
2022/11/08	5	31.99	33	31.95	32.00	-28	2,728	-1.03%
2022/11/07	1	31.70	7	31.68	31.60	-6	2,706	-0.22%
2022/11/04	36	31.59	2	31.50	31.60	34	2,715	1.25%
2022/11/03	0	0.00	8	32.10	32.25	-8	2,679	-0.30%
2022/11/02	8	31.90	0	0.00	31.95	8	2,687	0.30%
2022/10/28	4	31.46	2	31.83	31.40	2	2,801	0.07%
2022/10/27	2	31.23	5	31.54	31.70	-3	2,773	-0.11%
2022/10/26	1	30.55	0	0.00	30.60	1	2,791	0.04%
2022/10/25	1	30.85	3	30.78	30.70	-2	2,774	-0.07%
2022/10/24	2	31.88	3	31.55	31.25	-1	2,808	-0.04%
2022/10/21	2	32.48	0	0.00	31.85	2	2,761	0.07%
2022/10/20	7	31.91	0	0.00	32.20	7	2,735	0.26%
2022/10/19	8	32.27	7	32.04	32.30	1	2,646	0.04%
2022/10/18	1	30.65	2	30.70	31.00	-1	2,465	-0.04%
2022/10/17	1	28.60	2	29.63	30.00	-1	2,476	-0.04%
2022/10/14	0	0.00	0.2	29.30	29.30	-0.2	2,507	-0.01%
2022/10/13	1	28.60	0	0.00	28.40	1	2,567	0.04%
2022/10/12	0	29.50	0	0.00	29.45	0	2,564	0.00%
2022/10/11	1	29.50	0	0.00	29.50	1	2,598	0.04%
2022/10/07	0	0.00	38	30.90	30.90	-38	2,649	-1.43%
2022/10/06	0	0.00	24	30.96	31.00	-24	2,689	-0.89%
2022/10/05	33	31.05	0	0.00	30.95	33	2,703	1.22%
2022/10/04	5	30.36	1.1	30.31	30.60	3.9	2,718	0.14%
2022/10/03	0	0.00	2	29.55	29.70	-2	2,752	-0.07%
2022/09/30	0.1	29.55	2	29.58	30.00	-2	2,829	-0.07%
2022/09/29	7.2	29.58	8	29.94	29.70	-0.8	2,886	-0.03%
2022/09/28	2.1	29.41	0	0.00	29.25	2.1	2,924	0.07%
2022/09/27	19	29.89	19	30.44	30.30	0	2,965	0.00%
2022/09/26	29.5	30.43	0	0.00	29.85	29.5	3,054	0.97%
2022/09/22	0	0.00	0.2	32.00	32.00	-0.2	3,218	-0.01%
2022/09/21	1	32.45	0	0.00	32.25	1	3,330	0.03%
2022/09/16	3	33.00	0	0.00	32.75	3	3,540	0.08%
2022/09/14	1	33.05	0	0.00	33.30	1	3,606	0.03%
2022/09/13	6	33.93	0	0.00	33.80	6	3,611	0.17%
2022/09/12	4	34.00	0.5	33.90	33.80	3.5	3,635	0.10%
2022/09/08	1	33.20	52	33.69	34.25	-51	3,649	-1.40%
2022/09/07	1	33.10	0	0.00	33.00	1	3,673	0.03%
2022/09/06	53	33.47	10	34.20	33.40	43	3,690	1.17%
2022/09/05	0	0.00	2	34.20	34.20	-2	3,677	-0.05%
2022/09/02	1	34.70	0	0.00	34.50	1	3,692	0.03%
2022/09/01	2	35.25	0	0.00	35.10	2	3,657	0.05%
2022/08/24	1	36.05	0	0.00	36.10	1	3,763	0.03%
2022/08/22	2	36.85	0	0.00	36.85	2	3,793	0.05%
2022/08/19	1	36.55	0	0.00	37.15	1	3,802	0.03%
2022/08/15	0	0.00	7	36.65	36.70	-7	3,765	-0.19%
2022/08/12	0	0.00	7	36.09	36.30	-7	3,747	-0.19%
2022/08/11	2	35.70	4	35.71	35.70	-2	3,764	-0.05%
2022/08/10	0	0.00	56	35.10	35.10	-56	3,769	-1.49%
2022/08/09	20	35.05	22	35.61	35.45	-2	3,776	-0.05%
2022/08/08	2	35.63	40	35.40	35.60	-38	3,783	-1.00%
2022/08/05	62	34.75	0	0.00	34.90	62	3,757	1.65%
2022/08/03	9	33.80	0	0.00	34.00	9	3,721	0.24%
2022/08/02	26	34.53	0	0.00	34.15	26	3,742	0.69%
2022/08/01	22	35.05	22	35.30	35.20	0	3,763	0.00%
2022/07/29	0	0.00	1	35.70	35.30	-1	3,797	-0.03%
2022/07/28	1	35.30	0	0.00	35.30	1	3,763	0.03%
2022/07/26	2	35.18	0	0.00	35.15	2	3,804	0.05%
2022/07/25	4	35.65	0	0.00	35.80	4	3,829	0.10%
2022/07/22	1	36.00	0	0.00	35.95	1	3,843	0.03%
2022/07/21	0	0.00	1	35.80	36.30	-1	3,839	-0.03%
2022/07/19	1	34.65	0	0.00	35.20	1	3,839	0.03%
2022/07/18	3	34.95	13	34.95	35.00	-10	3,864	-0.26%
2022/07/15	1	33.65	29	33.84	33.85	-28	3,843	-0.73%
2022/07/14	13	32.95	0	0.00	32.95	13	3,835	0.34%
2022/07/13	19	33.05	2	32.88	32.90	17	3,822	0.44%
2022/07/12	52	32.31	53	32.52	32.25	-1	3,819	-0.03%
2022/07/11	10	34.06	2	34.23	33.90	8	3,800	0.21%
2022/07/08	1	35.50	6	35.41	35.45	-5	3,775	-0.13%
2022/07/07	0	0.00	17	34.09	34.15	-17	3,746	-0.45%
2022/07/06	1	33.15	0	0.00	33.15	1	3,749	0.03%
2022/07/05	19	33.91	0	0.00	33.95	19	3,748	0.51%
2022/07/04	8	34.15	0	0.00	33.60	8	3,727	0.21%
2022/07/01	2	35.75	1	35.85	35.45	1	3,711	0.03%
2022/06/30	0	0.00	3	38.33	36.95	-3	3,623	-0.08%
2022/06/29	4	39.23	0	0.00	39.10	4	3,526	0.11%
2022/06/28	6.5	45.13	3	44.85	44.80	3.5	3,423	0.10%
2022/06/27	4	46.11	0	0.00	46.15	4	3,302	0.12%
2022/06/24	2	45.95	0	0.00	45.60	2	3,282	0.06%
2022/06/22	2	46.55	0	0.00	46.80	2	3,238	0.06%
2022/06/21	1	47.60	1	47.75	47.80	0	3,213	0.00%
2022/06/20	1	47.95	0	0.00	47.10	1	3,226	0.03%
2022/06/17	2	47.95	2	48.25	48.50	0	3,218	0.00%
2022/06/16	3	48.95	0	0.00	48.70	3	3,252	0.09%
2022/06/15	0	0.00	3	49.90	49.90	-3	3,323	-0.09%
2022/06/14	0	0.00	4	49.00	49.40	-4	3,365	-0.12%
2022/06/13	0	0.00	1	49.65	49.60	-1	3,460	-0.03%
2022/06/09	5	50.20	0	0.00	50.40	5	3,580	0.14%
2022/06/08	0	0.00	2.1	50.40	50.50	-2.1	3,600	-0.06%
2022/06/06	0	0.00	1	50.30	50.20	-1	3,746	-0.03%
2022/06/01	1	49.70	5	49.62	49.60	-4	4,021	-0.10%
2022/05/31	1	48.55	24	48.93	48.55	-23	4,144	-0.55%
2022/05/30	2	48.90	0	0.00	48.90	2	4,315	0.05%
2022/05/27	1	48.55	1	48.60	48.60	0	4,516	0.00%
2022/05/26	0	0.00	2	47.90	47.95	-2	5,446	-0.04%
2022/05/25	21	48.05	0	0.00	48.00	21	6,331	0.33%
2022/05/24	2	47.90	0	0.00	47.55	2	6,400	0.03%
2022/05/23	27	48.04	0	0.00	48.00	27	6,431	0.42%
2022/05/20	1	48.35	0	0.00	48.35	1	6,532	0.02%
2022/05/19	20.1	46.81	0	0.00	48.35	20.1	6,686	0.30%
2022/05/18	21	47.65	0	0.00	47.85	21	6,697	0.31%
2022/05/17	20	47.15	0	0.00	47.30	20	6,838	0.29%
2022/05/10	2	46.03	1	46.30	46.40	1	6,916	0.01%
2022/05/09	31	47.16	0	0.00	46.35	31	6,936	0.45%
2022/05/06	43	47.70	10	47.60	48.10	33	6,993	0.47%
2022/05/05	10	48.05	16	48.00	48.15	-6	7,055	-0.09%
2022/05/04	0	0.00	1	47.65	47.25	-1	7,083	-0.01%
2022/04/29	0	0.00	6	46.95	46.70	-6	7,237	-0.08%
2022/04/28	2	46.85	0	0.00	46.60	2	7,311	0.03%
2022/04/27	3	45.75	1	45.80	46.50	2	7,377	0.03%
2022/04/26	2	46.90	0	0.00	46.55	2	7,462	0.03%
2022/04/25	5	47.12	1	47.10	46.95	4	7,652	0.05%
2022/04/21	5	48.62	3	49.20	48.50	2	8,139	0.02%
2022/04/18	22	48.15	0	0.00	48.00	22	9,292	0.24%
2022/04/15	6	47.84	0	0.00	47.85	6	9,303	0.06%
2022/04/14	1	48.40	0	0.00	48.35	1	9,365	0.01%
2022/04/13	4	48.10	4	48.33	48.30	0	9,407	0.00%
2022/04/12	8	48.06	1	47.75	48.00	7	9,395	0.07%
2022/04/11	12	49.13	0	0.00	48.85	12	9,381	0.13%
2022/04/08	1	49.70	1	49.95	50.10	0	9,381	0.00%
2022/04/07	8	49.92	1	49.85	49.80	7	9,391	0.07%
2022/04/06	4	50.73	0	0.00	50.70	4	9,365	0.04%
2022/03/31	1	51.30	0	0.00	51.40	1	9,529	0.01%
2022/03/30	2	51.80	0	0.00	51.70	2	9,584	0.02%
2022/03/29	0	0.00	9	51.98	51.70	-9	9,654	-0.09%
2022/03/28	1	51.90	2	51.55	51.90	-1	9,789	-0.01%
2022/03/25	0	0.00	1	51.70	51.70	-1	9,890	-0.01%
2022/03/24	2	51.60	0	0.00	51.90	2	9,896	0.02%
2022/03/23	2	51.95	1	52.10	52.20	1	9,951	0.01%
2022/03/22	5	52.00	3	51.80	52.10	2	10,013	0.02%
2022/03/21	0	0.00	4	52.33	52.10	-4	10,032	-0.04%
2022/03/18	5	51.82	12.2	51.78	51.70	-7.2	10,045	-0.07%
2022/03/17	0	0.00	4	51.18	51.40	-4	9,960	-0.04%
2022/03/16	6	50.12	0	0.00	50.30	6	9,904	0.06%
2022/03/15	5	50.72	1	51.30	50.80	4	9,856	0.04%
2022/03/14	1	52.00	1	51.40	51.80	0	9,852	0.00%
2022/03/11	0	0.00	2	51.60	51.50	-2	9,861	-0.02%
2022/03/10	6	51.73	25.1	51.48	51.30	-19.1	9,886	-0.19%
2022/03/09	1	50.70	3	50.97	51.10	-2	9,853	-0.02%
2022/03/08	7	49.94	1	50.80	50.20	6	9,866	0.06%
2022/03/07	20	50.29	9	50.40	50.30	11	9,792	0.11%
2022/03/04	29	51.68	6	51.62	51.60	23	9,667	0.24%
2022/03/03	22.2	52.08	11	51.84	51.80	11.2	9,586	0.12%
2022/03/02	11	51.18	5	51.48	51.40	6	9,508	0.06%
2022/03/01	34	51.79	12	51.59	51.20	22	9,347	0.24%
2022/02/25	9	51.66	404	51.10	52.00	-395	8,431	-4.68%	大賣/鉅額交易
2022/02/24	3	47.82	3	47.75	47.35	0	7,667	0.00%
2022/02/23	1	48.75	9	48.23	48.50	-8	7,671	-0.10%
2022/02/22	14	48.12	3	48.38	48.15	11	7,780	0.14%
2022/02/21	10	49.35	9	49.24	49.15	1	7,954	0.01%
2022/02/18	111	47.74	3	48.53	48.75	108	8,077	1.34%	大買/鉅額交易
2022/02/17	8.1	48.20	25	48.33	48.25	-17	8,172	-0.21%
2022/02/16	0	0.00	2	47.30	46.95	-2	8,150	-0.02%
2022/02/14	2	46.30	0	0.00	46.50	2	8,258	0.02%
2022/02/11	250	47.46	0	0.00	47.40	250	8,348	2.99%	大買/鉅額交易
2022/02/10	0	0.00	1	47.20	47.40	-1	8,586	-0.01%
2022/02/09	6	46.93	2	46.98	47.10	4	8,604	0.05%
2022/02/08	6	46.23	9	45.95	46.35	-3	8,631	-0.03%
2022/02/07	4	45.89	1	46.10	45.80	3	8,580	0.03%
2022/01/26	1	46.00	6.1	46.14	46.00	-5.1	8,515	-0.06%
2022/01/25	4	46.01	0	0.00	45.75	4	8,508	0.05%
2022/01/24	2	46.93	0	0.00	47.00	2	8,428	0.02%
2022/01/21	5	47.67	7	47.83	47.60	-2	8,450	-0.02%
2022/01/20	100	47.90	384	48.35	48.45	-284	8,401	-3.38%	大賣/鉅額交易
2022/01/19	24	48.03	2	48.30	47.80	22	8,344	0.26%
2022/01/18	205	50.24	122	49.32	48.80	83	8,256	1.01%	大買/大賣/
2022/01/17	8.1	49.73	168	49.42	49.50	-159.9	8,058	-1.98%	大賣/鉅額交易
2022/01/14	420	50.71	55.4	49.37	49.15	364.6	7,963	4.58%	大買/鉅額交易
2022/01/13	23.4	51.80	38.4	51.53	51.30	-15	7,572	-0.20%
2022/01/12	2.4	49.16	26.5	48.76	49.70	-24.1	6,735	-0.36%
2022/01/11	1	47.10	0	0.00	47.10	1	6,510	0.02%
2022/01/07	7	47.81	6	47.35	47.10	1	6,572	0.02%
2022/01/05	1	48.05	1	48.10	48.10	0	6,602	0.00%
2022/01/04	26.1	48.18	1	48.05	48.05	25.1	6,610	0.38%
2022/01/03	10.1	48.23	2	48.83	47.95	8.1	6,616	0.12%
2021/12/30	2	48.68	2	48.55	48.60	0	6,584	0.00%
2021/12/29	3	48.28	2	48.60	48.60	1	6,595	0.02%
2021/12/28	9	48.88	14	48.86	48.50	-5	6,615	-0.08%
2021/12/27	14	48.99	8	49.04	49.10	6	6,588	0.09%
2021/12/24	8	48.54	4	48.44	48.30	4	6,555	0.06%
2021/12/23	9	47.89	4	47.95	48.10	5	6,556	0.08%
2021/12/22	3.1	47.92	9	47.97	48.10	-5.9	6,690	-0.09%
2021/12/21	3	47.23	8	47.36	47.50	-5	6,587	-0.08%
2021/12/20	2	46.53	3	46.57	46.50	-1	6,497	-0.02%
2021/12/17	2	46.53	0	0.00	46.20	2	6,547	0.03%
2021/12/16	0	0.00	5	46.52	46.65	-5	6,626	-0.08%
2021/12/15	1	45.15	0	0.00	45.30	1	6,646	0.02%
2021/12/14	7	45.81	6	46.15	45.05	1	6,732	0.01%
2021/12/10	1	46.25	3	46.10	46.40	-2	6,850	-0.03%
2021/12/09	2	46.68	0	0.00	46.30	2	6,874	0.03%
2021/12/08	5	47.04	0	0.00	46.90	5	6,888	0.07%
2021/12/07	4	46.83	1	46.75	46.80	3	6,964	0.04%
2021/12/06	1	46.90	4	47.24	47.25	-3	7,034	-0.04%
2021/12/03	20	46.60	20	46.05	46.55	0	7,241	0.00%
2021/12/02	5	46.03	3	45.70	45.70	2	7,455	0.03%
2021/12/01	3	45.50	0	0.00	46.10	3	7,688	0.04%
2021/11/30	0	0.00	8	45.74	46.15	-8	8,094	-0.10%
2021/11/29	2	44.60	3	43.95	44.65	-1	8,271	-0.01%
2021/11/26	14	45.21	0	0.00	45.20	14	8,644	0.16%
2021/11/25	2	46.45	0	0.00	46.25	2	8,670	0.02%
2021/11/24	1	46.50	2	46.50	46.55	-1	8,842	-0.01%
2021/11/23	7	46.86	0	0.00	46.25	7	9,368	0.07%
2021/11/19	10	47.76	2	48.08	47.30	8	9,517	0.08%
2021/11/18	6	48.43	4	49.23	48.40	2	9,498	0.02%
2021/11/17	7	47.43	11	47.93	48.35	-4	9,347	-0.04%
2021/11/16	6	46.50	0	0.00	46.30	6	9,213	0.07%
2021/11/15	1	47.25	17	46.90	47.15	-16	9,247	-0.17%
2021/11/12	3	45.77	0	0.00	45.75	3	9,353	0.03%
2021/11/11	5	45.54	0	0.00	45.45	5	9,543	0.05%
2021/11/10	4	45.80	2	45.65	45.80	2	9,771	0.02%
2021/11/09	17	47.11	6	47.17	46.55	11	10,257	0.11%
2021/11/08	0	0.00	1	46.40	46.90	-1	11,219	-0.01%
2021/11/05	3	46.00	1	45.85	46.70	2	12,495	0.02%
2021/11/04	10	46.55	11	46.50	46.45	-1	12,611	-0.01%
2021/11/02	6	46.10	7	46.49	45.65	-1	13,311	-0.01%
2021/10/29	2	47.25	1	46.15	46.15	1	14,127	0.01%
2021/10/28	0.1	46.80	4	46.75	47.10	-3.9	14,375	-0.03%
2021/10/27	5	45.74	0	0.00	46.15	5	14,447	0.03%
2021/10/26	1	46.30	0	0.00	45.65	1	14,582	0.01%
2021/10/22	0	0.00	3	45.07	45.20	-3	14,631	-0.02%
2021/10/21	1	45.30	0	0.00	44.90	1	14,726	0.01%
2021/10/20	10	45.62	0	0.00	45.45	10	14,803	0.07%
2021/10/19	0	0.00	1	46.10	45.85	-1	14,875	-0.01%
2021/10/18	1	44.60	2	44.10	44.20	-1	14,949	-0.01%
2021/10/15	3	44.63	6	44.94	45.10	-3	15,039	-0.02%
2021/10/14	0	0.00	4	43.65	43.70	-4	15,270	-0.03%
2021/10/13	8	42.65	1	44.05	42.90	7	15,398	0.05%
2021/10/08	2	45.30	0	0.00	45.20	2	15,779	0.01%
2021/10/07	1	46.25	1	46.45	46.10	0	15,972	0.00%
2021/10/06	1	46.05	0	0.00	44.95	1	16,352	0.01%
2021/10/05	2	45.90	1	45.80	46.45	1	16,496	0.01%
2021/10/04	0	0.00	2	46.05	44.90	-2	16,513	-0.01%
2021/10/01	0	0.00	1	46.40	46.10	-1	16,612	-0.01%
2021/09/30	4	47.78	1	48.00	47.70	3	16,782	0.02%
2021/09/29	5	48.76	23	48.54	47.55	-18	16,754	-0.11%
2021/09/28	5	50.62	0	0.00	50.50	5	16,683	0.03%
2021/09/24	1	51.90	4	51.40	52.10	-3	16,784	-0.02%
2021/09/23	10	51.87	0	0.00	51.80	10	16,730	0.06%
2021/09/22	3	51.70	0	0.00	52.50	3	16,601	0.02%
2021/09/17	11	53.65	3	53.40	53.30	8	16,502	0.05%
2021/09/16	10	53.67	0	0.00	53.20	10	16,407	0.06%
2021/09/13	1	55.30	0	0.00	55.60	1	16,251	0.01%
2021/09/10	5	57.00	7	56.14	57.00	-2	16,254	-0.01%
2021/09/08	7	54.33	8	53.88	53.60	-1	16,168	-0.01%
2021/09/07	21	56.84	8.5	56.82	56.90	12.5	16,026	0.08%
2021/09/06	19	59.73	0	0.00	59.00	19	15,808	0.12%
2021/09/03	10.2	60.39	41	60.18	60.90	-30.8	15,565	-0.20%
2021/09/02	17	57.81	21	58.89	57.10	-4	15,242	-0.03%
2021/09/01	42	60.10	38.6	59.99	59.80	3.4	15,195	0.02%
2021/08/31	8	58.80	6	58.50	58.80	2	15,020	0.01%
2021/08/30	10	58.04	27	57.57	58.10	-17	14,967	-0.11%
2021/08/27	50	57.40	26.2	57.73	56.60	23.8	14,812	0.16%
2021/08/26	0.7	56.00	4	56.85	56.50	-3.3	14,355	-0.02%
2021/08/25	18	55.90	2	55.85	55.30	16	14,292	0.11%
2021/08/24	6	55.45	8	55.88	55.30	-2	14,183	-0.01%
2021/08/23	6	55.13	9.3	55.07	55.60	-3.3	14,114	-0.02%
2021/08/20	8	54.21	6.1	54.12	53.50	1.9	14,033	0.01%
2021/08/19	2.2	54.59	2	54.35	54.00	0.2	13,916	0.00%
2021/08/18	6.3	54.04	13.3	52.58	55.20	-7.1	13,872	-0.05%
2021/08/17	5	51.90	3.5	52.77	51.50	1.5	13,745	0.01%
2021/08/16	11	54.04	13	54.02	53.90	-2	13,497	-0.01%
2021/08/13	18	57.32	55	57.87	56.40	-37	13,206	-0.28%
2021/08/12	25.3	56.24	134.2	56.34	57.30	-109	12,622	-0.86%	大賣/鉅額交易
2021/08/11	46.2	56.81	27.5	57.44	54.00	18.7	11,454	0.16%
2021/08/10	4	54.10	0	0.00	54.00	4	10,213	0.04%
2021/08/09	14	54.32	3	56.60	54.20	11	10,159	0.11%
2021/08/06	26.3	56.97	3	56.57	56.20	23.3	10,026	0.23%
2021/08/05	116.6	57.53	1,035	58.55	59.20	-918.4	9,673	-9.49%	大買/大賣/鉅額交易
2021/08/04	23	56.48	1,014	56.17	56.80	-991	9,365	-10.58%	大賣/鉅額交易
2021/08/03	21	55.20	16	55.35	56.20	5	9,201	0.05%
2021/08/02	2	53.10	0	0.00	53.00	2	8,902	0.02%
2021/07/30	5.6	53.08	12	52.87	53.30	-6.5	8,827	-0.07%
2021/07/29	0	0.00	4	51.63	51.80	-4	8,735	-0.05%
2021/07/28	7	50.84	12	49.10	50.80	-5	8,793	-0.06%
2021/07/27	5	51.64	3	51.87	51.50	2	8,871	0.02%
2021/07/26	0	0.00	14	52.07	52.80	-14	8,887	-0.16%
2021/07/23	7	51.01	14	51.63	50.70	-7	9,021	-0.08%
2021/07/22	7	51.74	16	51.76	51.50	-9	9,177	-0.10%
2021/07/21	11	50.92	3	51.57	51.60	8	9,119	0.09%
2021/07/20	36	51.29	28	50.78	50.50	8	9,067	0.09%
2021/07/19	8	53.76	22	53.96	53.30	-14	8,878	-0.16%
2021/07/16	1	55.50	502	54.55	55.20	-501	9,090	-5.51%	大賣/鉅額交易
2021/07/15	1	54.10	5	53.92	54.30	-4	9,320	-0.04%
2021/07/14	22	52.24	5	52.78	52.60	17	9,389	0.18%
2021/07/13	26	52.52	13	52.96	51.60	13	9,269	0.14%
2021/07/12	15	50.28	16	50.87	51.00	-1	9,017	-0.01%
2021/07/09	5	49.47	10	49.69	49.75	-5	8,937	-0.06%
2021/07/08	14	50.15	2	50.00	50.10	12	9,061	0.13%
2021/07/07	5	50.08	5	50.13	51.20	0	9,058	0.00%
2021/07/06	6	48.98	0	0.00	48.80	6	8,977	0.07%
2021/07/05	2	48.93	3	49.07	49.25	-1	9,205	-0.01%
2021/07/02	2	47.65	0	0.00	47.55	2	9,422	0.02%
2021/07/01	10	48.30	0	0.00	48.20	10	9,486	0.11%
2021/06/30	0	0.00	4	47.20	47.60	-4	9,534	-0.04%
2021/06/29	1	47.00	0	0.00	47.10	1	9,631	0.01%
2021/06/28	1	47.85	0	0.00	47.80	1	9,965	0.01%
2021/06/24	2	48.38	1	48.15	48.20	1	10,326	0.01%
2021/06/21	1	47.00	9	47.53	47.15	-8	10,830	-0.07%
2021/06/18	5	48.93	0	0.00	48.25	5	11,158	0.04%
2021/06/17	3	49.05	4	48.98	49.65	-1	11,326	-0.01%
2021/06/15	0	0.00	2	48.68	48.50	-2	12,590	-0.02%
2021/06/11	1	48.00	4	47.95	48.10	-3	13,633	-0.02%
2021/06/10	0	0.00	5	48.05	48.10	-5	13,816	-0.04%
2021/06/09	7	48.31	5	48.55	47.85	2	14,069	0.01%
2021/06/08	14	47.86	12	47.74	49.00	2	14,010	0.01%
2021/06/07	3	46.20	4.3	46.22	46.15	-1.3	13,821	-0.01%
2021/06/04	4	45.75	4	45.80	45.20	0	13,751	0.00%
2021/06/03	6	46.51	0	0.00	46.45	6	13,755	0.04%
2021/06/02	0	0.00	6	46.53	47.05	-6	13,713	-0.04%
2021/06/01	1.3	45.58	0	0.00	45.70	1.3	13,645	0.01%
2021/05/31	0	0.00	1	45.80	45.55	-1	13,783	-0.01%
2021/05/28	2	44.75	6	44.90	44.95	-4	13,867	-0.03%
2021/05/27	1.3	44.04	1	44.50	44.35	0.3	13,998	0.00%
2021/05/26	5	44.69	0	0.00	44.25	5	14,215	0.04%
2021/05/25	2	44.50	5	44.65	44.95	-3	14,463	-0.02%
2021/05/24	0	0.00	1	42.70	42.80	-1	14,493	-0.01%
2021/05/19	2	41.95	0	0.00	42.30	2	14,983	0.01%
2021/05/18	0	0.00	3	41.03	42.55	-3	15,159	-0.02%
2021/05/17	3	39.77	1	41.00	39.65	2	15,295	0.01%
2021/05/14	7	42.81	4	43.55	42.35	3	15,213	0.02%
2021/05/13	3	41.83	5	42.75	42.50	-2	15,101	-0.01%
2021/05/12	3	40.53	5	42.49	41.65	-2	14,970	-0.01%
2021/05/11	4	42.51	0	0.00	41.80	4	14,889	0.03%
2021/05/10	3	45.05	1	45.80	44.85	2	14,764	0.01%
2021/05/07	2	45.38	5	45.64	45.90	-3	14,805	-0.02%
2021/05/06	2	43.85	2	44.05	43.90	0	14,811	0.00%
2021/05/05	3	45.25	2	44.25	43.90	1	14,819	0.01%
2021/05/04	5	44.08	15.9	44.60	45.00	-10.9	14,918	-0.07%
2021/05/03	14	47.25	0	0.00	46.30	14	14,913	0.09%
2021/04/29	15	48.03	0	0.00	47.70	15	14,963	0.10%
2021/04/28	1	50.70	24	50.23	50.30	-23	14,973	-0.15%
2021/04/27	3	49.13	3.4	48.94	48.85	-0.4	15,031	0.00%
2021/04/26	11	48.76	8	48.82	48.80	3	15,380	0.02%
2021/04/23	0	0.00	2	47.80	48.00	-2	15,402	-0.01%
2021/04/22	17	49.66	6	48.76	47.30	11	15,496	0.07%
2021/04/21	10	49.28	17	49.22	49.70	-7	15,210	-0.05%
2021/04/20	5	47.58	34	47.84	47.50	-29	14,944	-0.19%
2021/04/19	0	0.00	1	46.95	46.70	-1	15,115	-0.01%
2021/04/16	5	46.22	5.1	46.43	46.65	-0.1	15,137	0.00%
2021/04/15	7	44.89	11	44.75	45.25	-4	15,095	-0.03%
2021/04/14	7	44.88	11	44.78	44.75	-4	15,118	-0.03%
2021/04/13	6	47.03	3	47.25	45.70	3	15,079	0.02%
2021/04/12	10	47.26	6	47.16	46.90	4	14,988	0.03%
2021/04/09	8	47.31	6	47.03	46.85	2	14,866	0.01%
2021/04/08	15	46.26	16	47.03	47.50	-1	14,645	-0.01%
2021/04/07	10	45.75	2	45.30	45.30	8	14,326	0.06%
2021/04/06	0.1	44.50	19	45.23	45.30	-18.9	14,332	-0.13%
2021/04/01	11	44.00	4.3	44.19	44.20	6.7	14,267	0.05%
2021/03/31	33	45.52	12	45.04	44.25	21	14,237	0.15%
2021/03/30	3	44.90	16	44.73	44.90	-13	13,925	-0.09%
2021/03/29	14	44.31	8	44.39	44.15	6	13,837	0.04%
2021/03/26	4	44.31	10	44.29	44.65	-6	13,744	-0.04%
2021/03/25	6	43.35	7.2	43.22	43.30	-1.2	13,609	-0.01%
2021/03/24	14	43.61	2	44.08	43.05	12	13,697	0.09%
2021/03/23	6	44.48	9	44.35	44.10	-3	13,653	-0.02%
2021/03/22	7	43.01	7	42.99	42.95	0	13,468	0.00%
2021/03/19	24	43.67	13	43.49	43.50	11	13,552	0.08%
2021/03/18	56	43.03	56.7	43.37	43.75	-0.7	13,281	-0.01%
2021/03/17	36	40.00	36	40.15	40.65	0	12,769	0.00%
2021/03/16	29	38.11	6	38.08	38.60	23	11,893	0.19%
2021/03/15	9	38.26	7.3	38.42	38.20	1.7	11,979	0.01%
2021/03/12	0	0.00	2	37.10	37.40	-2	11,844	-0.02%
2021/03/11	11	36.51	4.1	36.50	36.80	6.9	12,524	0.06%
2021/03/10	1	36.50	0	0.00	36.50	1	13,196	0.01%
2021/03/09	2	36.25	7	36.34	36.65	-5	13,568	-0.04%
2021/03/05	0	0.00	0	37.40	37.10	0	13,632	0.00%
2021/03/04	1	37.40	1	37.85	37.35	0	13,696	0.00%
2021/03/02	1.2	38.08	1	38.30	37.30	0.2	13,437	0.00%
2021/02/26	1	37.75	2	38.35	37.70	-1	13,320	-0.01%
2021/02/25	0	0.00	11	38.42	38.95	-11	13,274	-0.08%
2021/02/24	2	37.18	12	37.38	37.00	-10	13,110	-0.08%
2021/02/23	14	36.84	3	36.45	36.50	11	12,989	0.08%
2021/02/22	8	37.78	26	37.57	37.25	-18	12,899	-0.14%
2021/02/19	7	36.78	1	37.15	37.35	6	12,757	0.05%
2021/02/18	1	36.40	29	35.88	36.45	-28	12,566	-0.22%
2021/02/17	20	35.94	46.4	35.38	35.25	-26.4	12,409	-0.21%
2021/02/05	0	0.00	9	34.38	34.35	-9	12,224	-0.07%
2021/02/04	1	34.10	0	0.00	34.00	1	12,219	0.01%
2021/01/28	3	34.55	10	34.50	34.50	-7	12,056	-0.06%
2021/01/27	10	35.10	5	35.95	35.25	5	11,987	0.04%
2021/01/26	21	35.06	0	0.00	35.00	21	11,917	0.18%
2021/01/25	4	36.36	50	36.35	36.30	-46	11,730	-0.39%
2021/01/22	2	37.20	20	37.08	37.25	-18	11,588	-0.16%
2021/01/21	5	37.03	48	36.49	37.10	-43	11,389	-0.38%
2021/01/20	37	36.20	34	35.71	35.70	3	11,107	0.03%
2021/01/19	27	37.17	26	37.30	37.05	1	10,777	0.01%
2021/01/18	45	36.35	66	36.18	36.35	-21	10,311	-0.20%
2021/01/15	24	36.07	55	36.75	35.55	-31	10,167	-0.30%
2021/01/14	0.1	36.10	7	36.03	36.30	-6.9	9,987	-0.07%
2021/01/13	61	36.38	28	36.31	36.40	33	9,871	0.33%
2021/01/12	22	35.92	36	36.49	35.80	-14	9,708	-0.14%
2021/01/11	12	35.49	10	35.43	35.65	2	9,181	0.02%
2021/01/08	10	34.90	6	34.80	35.10	4	9,041	0.04%
2021/01/07	2	35.00	11	35.31	35.25	-9	8,917	-0.10%
2021/01/06	14	35.15	25	35.02	34.45	-11	8,790	-0.13%
2021/01/05	1	34.85	3	34.80	34.85	-2	8,607	-0.02%
2020/12/31	3	34.40	6	34.71	34.35	-3	8,526	-0.04%
2020/12/30	1	34.70	2	34.80	34.70	-1	8,473	-0.01%
2020/12/29	11	34.89	12	35.11	35.00	-1	8,439	-0.01%
2020/12/25	2	34.60	2	34.40	34.40	0	8,197	0.00%
2020/12/24	6	34.00	6	33.83	34.05	0	8,103	0.00%
2020/12/23	5	33.50	1	33.50	33.50	4	8,069	0.05%
2020/12/22	12	34.16	3	33.70	33.50	9	8,055	0.11%
2020/12/21	500	34.22	9	34.05	34.35	491	7,954	6.17%	大買/鉅額交易
2020/12/18	695	35.34	5.5	34.45	34.70	689.5	7,861	8.77%	大買/鉅額交易
2020/12/17	426	34.70	0	0.00	34.95	426	7,605	5.60%	大買/鉅額交易
2020/12/16	24	35.01	16	35.19	34.55	8	7,451	0.11%
2020/12/15	29	35.22	42	35.58	34.65	-13	7,247	-0.18%
2020/12/14	204	36.80	4	37.10	36.60	200	6,932	2.88%	大買/鉅額交易
2020/12/11	228	36.58	7	36.99	37.15	221	6,728	3.28%	大買/鉅額交易
2020/12/10	13	36.88	12	36.73	36.75	1	6,262	0.02%
2020/12/09	36	36.56	24	36.83	37.05	12	6,067	0.20%
2020/12/08	14	36.00	6	35.79	36.25	8	5,772	0.14%
2020/12/07	558	36.52	50.5	37.17	36.50	507.5	5,536	9.17%	大買/鉅額交易
2020/12/04	15.5	34.68	57	34.91	35.70	-41.5	4,719	-0.88%
2020/12/03	0	0.00	15.7	33.57	33.20	-15.7	3,957	-0.40%
2020/12/02	1	32.35	38	32.39	32.30	-37	3,599	-1.03%
2020/12/01	20	31.85	3	31.98	32.00	17	3,505	0.48%
2020/11/30	10	31.85	4	31.63	31.85	6	3,431	0.17%
2020/11/27	2	31.30	0	0.00	31.25	2	3,315	0.06%
2020/11/26	30	31.27	5	31.24	31.50	25	3,295	0.76%
2020/11/25	17	31.41	4	31.56	31.20	13	3,292	0.39%
2020/11/24	11	31.95	7	32.09	31.65	4	3,235	0.12%
2020/11/23	31	31.07	3.1	31.38	31.95	27.9	3,045	0.92%
2020/11/20	1	30.40	0	0.00	30.20	1	2,843	0.04%
2020/11/18	1	30.50	3	30.50	30.45	-2	2,811	-0.07%
2020/11/17	3	30.30	11	30.14	30.05	-8	2,786	-0.29%
2020/11/16	1	29.95	12	30.11	30.00	-11	2,838	-0.39%
2020/11/13	5	29.65	0	0.00	29.50	5	2,841	0.18%
2020/11/12	3	29.50	0	0.00	29.30	3	2,825	0.11%
2020/11/11	0	0.00	3	29.78	30.00	-3	2,791	-0.11%
2020/11/06	0	0.00	9	28.94	28.90	-9	2,688	-0.33%
2020/11/05	1	28.75	0	0.00	28.75	1	2,712	0.04%
2020/11/04	0	0.00	5	28.80	28.85	-5	2,722	-0.18%
2020/11/03	0	0.00	1	28.60	28.65	-1	2,729	-0.04%
2020/11/02	6	28.04	0	0.00	28.05	6	2,762	0.22%
2020/10/30	1	28.30	0	0.00	28.15	1	2,794	0.04%
2020/10/29	2	28.30	0	0.00	28.40	2	2,774	0.07%
2020/10/28	10	28.90	40	28.70	28.75	-30	2,779	-1.08%
2020/10/23	0	0.00	5	29.35	29.35	-5	2,911	-0.17%
2020/10/22	1	29.00	1	29.15	29.40	0	2,968	0.00%
2020/10/21	11	29.15	0	0.00	29.10	11	2,991	0.37%
2020/10/20	0	0.00	11	29.11	29.15	-11	3,036	-0.36%
2020/10/19	2	28.75	0	0.00	28.75	2	3,026	0.07%
2020/10/16	0	0.00	1	29.05	28.85	-1	3,060	-0.03%
2020/10/15	6	29.05	25	29.09	29.05	-19	3,078	-0.62%
2020/10/14	0	0.00	11	29.20	29.15	-11	3,108	-0.35%
2020/10/12	1	29.15	0	0.00	29.10	1	3,197	0.03%
2020/10/08	13	28.67	0	0.00	28.65	13	3,193	0.41%
2020/10/07	1	28.70	11	28.65	28.65	-10	3,229	-0.31%
2020/10/06	1	28.75	0	0.00	28.75	1	3,276	0.03%
2020/10/05	20	28.50	0	0.00	28.40	20	3,325	0.60%
2020/09/30	0	0.00	11	28.25	28.55	-11	3,383	-0.33%
2020/09/29	0	0.00	1	28.30	28.30	-1	3,453	-0.03%
2020/09/25	8	27.44	3	27.20	27.25	5	3,869	0.13%
2020/09/24	11	28.05	0	0.00	28.05	11	4,006	0.27%
2020/09/21	3	29.85	0	0.00	29.45	3	4,412	0.07%
2020/09/18	4	29.74	0	0.00	29.90	4	4,444	0.09%
2020/09/17	0	0.00	20	29.88	29.90	-20	4,521	-0.44%
2020/09/16	6	29.59	22	29.55	29.50	-16	4,532	-0.35%
2020/09/10	8	29.45	1	29.05	28.95	7	4,959	0.14%
2020/09/07	1	29.55	0	0.00	29.30	1	5,260	0.02%
2020/09/04	2	28.88	0	0.00	29.10	2	5,470	0.04%
2020/09/03	3	29.40	0	0.00	29.35	3	5,531	0.05%
2020/09/01	1	29.10	0	0.00	29.15	1	5,690	0.02%
2020/08/31	1	29.15	0	0.00	29.10	1	5,780	0.02%
2020/08/27	1	29.95	0	0.00	29.65	1	6,192	0.02%
2020/08/26	0	0.00	15	29.50	29.65	-15	6,893	-0.22%
2020/08/25	0	0.00	2	29.70	29.80	-2	6,970	-0.03%
2020/08/20	5	29.31	1	29.75	29.10	4	7,055	0.06%
2020/08/19	2	30.93	1	30.60	30.60	1	7,002	0.01%
2020/08/14	1	31.80	0	0.00	31.90	1	7,147	0.01%
2020/08/13	0	0.00	81	32.40	31.85	-81	7,177	-1.13%
2020/08/12	31	31.90	3	32.27	32.15	28	7,191	0.39%
2020/08/10	0	0.00	1	32.15	32.15	-1	7,257	-0.01%
2020/08/07	1	32.00	20	31.90	31.90	-19	7,338	-0.26%
2020/08/06	2	32.15	2	32.18	32.20	0	7,384	0.00%
2020/08/04	0	0.00	15	32.05	32.05	-15	7,553	-0.20%
2020/08/03	1	31.95	0	0.00	31.95	1	7,742	0.01%
2020/07/31	0	0.00	5	31.80	31.90	-5	8,030	-0.06%
2020/07/30	0	0.00	4	31.66	32.00	-4	8,114	-0.05%
2020/07/29	1	31.25	1	30.80	31.15	0	8,296	0.00%
2020/07/28	7	30.46	0	0.00	30.35	7	8,465	0.08%
2020/07/27	33	31.23	0	0.00	31.20	33	8,491	0.39%
2020/07/23	0	0.00	20	32.36	32.35	-20	8,495	-0.24%
2020/07/22	1	32.20	3	32.30	32.65	-2	8,636	-0.02%
2020/07/20	1	31.40	0	0.00	31.65	1	8,689	0.01%
2020/07/17	3	32.02	0	0.00	31.75	3	8,692	0.03%
2020/07/14	2	32.35	0	0.00	32.25	2	8,813	0.02%
2020/07/13	10	32.75	3	32.80	32.80	7	8,851	0.08%
2020/07/10	6	32.28	4	32.24	32.00	2	8,986	0.02%
2020/07/08	5	33.30	0	0.00	33.30	5	8,993	0.06%
2020/07/07	3	33.50	11	33.60	33.65	-8	9,043	-0.09%
2020/07/06	8	34.69	13	34.64	34.00	-5	9,022	-0.06%
2020/07/03	1	32.80	22	33.20	33.40	-21	8,798	-0.24%
2020/07/02	10	32.25	0	0.00	32.40	10	8,730	0.11%
2020/07/01	12	32.05	2	31.80	31.60	10	8,715	0.11%
2020/06/30	12	33.66	1	33.65	33.80	11	8,505	0.13%
2020/06/29	3	33.40	0	0.00	33.50	3	8,367	0.04%
2020/06/24	11	33.58	7	33.62	33.55	4	8,360	0.05%
2020/06/23	17	33.86	0	0.00	33.85	17	8,358	0.20%
2020/06/22	25	34.51	1	34.25	34.20	24	8,367	0.29%
2020/06/19	1	34.80	27	34.56	34.80	-26	8,473	-0.31%
2020/06/18	3	34.10	9	34.10	34.50	-6	8,355	-0.07%
2020/06/17	16	33.98	2	33.75	33.75	14	8,233	0.17%
2020/06/16	0	0.00	1	33.15	33.60	-1	8,204	-0.01%
2020/06/15	1	32.90	2	32.95	32.55	-1	8,277	-0.01%
2020/06/12	11	32.80	0	0.00	33.25	11	8,262	0.13%
2020/06/11	32	33.76	15	33.97	33.45	17	8,238	0.21%
2020/06/10	0	0.00	21	33.18	33.35	-21	8,093	-0.26%
2020/06/09	1	33.30	10	33.20	33.10	-9	8,205	-0.11%
2020/06/08	27	33.60	3	33.65	33.65	24	8,314	0.29%
2020/06/05	4	33.43	5	33.48	33.35	-1	8,602	-0.01%
2020/06/04	8	33.03	5	33.05	32.90	3	8,829	0.03%
2020/06/03	5	33.36	11	33.09	33.25	-6	8,871	-0.07%
2020/06/02	18	34.21	47	34.32	34.05	-29	8,641	-0.34%
2020/06/01	0	0.00	4	31.94	32.15	-4	8,011	-0.05%
2020/05/28	23	31.48	1	31.50	30.90	22	7,960	0.28%
2020/05/27	7	31.71	4	31.65	31.55	3	7,943	0.04%
2020/05/26	1	31.45	0	0.00	31.35	1	7,928	0.01%
2020/05/25	3	31.22	13	31.30	31.50	-10	7,894	-0.13%
2020/05/22	1	31.60	0	0.00	31.40	1	7,883	0.01%
2020/05/21	21	32.00	10	32.05	32.05	11	7,858	0.14%
2020/05/19	13	30.67	1	30.50	30.45	12	7,691	0.16%
2020/05/18	2	30.68	0	0.00	30.25	2	7,642	0.03%
2020/05/15	0	0.00	9	30.80	30.80	-9	7,614	-0.12%
2020/05/14	8	31.69	0	0.00	31.15	8	7,541	0.11%
2020/05/12	4	32.29	0	0.00	32.30	4	7,429	0.05%
2020/05/11	3	32.70	16	32.74	32.55	-13	7,377	-0.18%
2020/05/08	0	0.00	34	32.04	32.20	-34	7,245	-0.47%
2020/05/07	20	31.90	14	32.04	31.60	6	7,055	0.09%
2020/05/06	27	31.91	11	31.65	31.75	16	6,778	0.24%
2020/05/05	1	31.90	5	32.00	32.00	-4	6,687	-0.06%
2020/05/04	0	0.00	1	31.25	31.50	-1	6,462	-0.02%
2020/04/30	21	30.60	10	30.35	30.70	11	6,301	0.17%
2020/04/29	0	0.00	32	30.15	30.15	-32	6,271	-0.51%
2020/04/27	51	30.27	15	30.33	30.35	36	6,328	0.57%
2020/04/24	0	0.00	36	29.28	29.30	-36	6,208	-0.58%
2020/04/22	5	28.15	1	28.20	28.80	4	6,075	0.07%
2020/04/21	11	28.97	20	28.70	28.60	-9	6,050	-0.15%
2020/04/20	1	29.00	0	0.00	29.30	1	5,994	0.02%
2020/04/17	0	0.00	12	29.05	29.00	-12	5,936	-0.20%
2020/04/16	12	29.39	4	29.20	29.25	8	5,879	0.14%
2020/04/15	20	29.70	200	29.64	29.60	-180	5,868	-3.07%	大賣/鉅額交易
2020/04/14	48	28.50	1	28.50	28.55	47	5,710	0.82%
2020/04/13	1	28.00	2	28.13	27.90	-1	5,703	-0.02%
2020/04/10	55	28.70	0	0.00	28.45	55	5,665	0.97%
2020/04/09	21	29.05	5	28.52	29.25	16	5,567	0.29%
2020/04/08	35	28.33	8	28.03	28.35	27	5,455	0.49%
2020/04/07	0	0.00	12	27.18	27.55	-12	5,460	-0.22%
2020/04/06	43	26.65	3	27.00	26.75	40	5,338	0.75%
2020/03/31	0	0.00	4	26.68	26.60	-4	5,317	-0.08%
2020/03/30	0	26.60	3	26.50	26.60	-3	5,286	-0.06%
2020/03/27	1	26.65	10	26.90	26.15	-9	5,279	-0.17%
2020/03/26	0	26.65	0	0.00	26.60	0	5,191	0.00%
2020/03/25	5	26.85	1	26.50	26.55	4	5,159	0.08%
2020/03/24	1	26.20	0	0.00	25.80	1	5,009	0.02%
2020/03/23	6	25.22	0	0.00	25.20	6	4,975	0.12%
2020/03/20	1	25.90	0	0.00	25.95	1	5,061	0.02%
2020/03/19	6	24.50	5	23.41	24.30	1	4,986	0.02%
2020/03/18	1	25.10	4	25.56	25.00	-3	4,972	-0.06%
2020/03/17	7	25.25	0	0.00	25.45	7	4,949	0.14%
2020/03/16	16	26.89	6	26.63	25.50	10	4,935	0.20%
2020/03/13	9	26.63	6	25.99	26.95	3	4,851	0.06%
2020/03/12	114	29.02	1	28.40	28.10	113	4,697	2.41%	大買/鉅額交易
2020/03/11	13	30.60	23	30.79	29.80	-10	4,571	-0.22%
2020/03/10	55	31.40	26	31.88	32.50	29	4,266	0.68%
2020/03/09	2	31.00	3	31.33	30.70	-1	4,076	-0.02%
2020/03/06	21	30.09	0	0.00	30.55	21	3,927	0.53%
2020/03/05	1	30.10	0	0.00	30.10	1	3,952	0.03%
2020/03/04	1	29.30	0	0.00	29.40	1	4,006	0.02%
2020/03/03	0	0.00	18	29.81	30.00	-18	4,069	-0.44%
2020/03/02	1	29.05	1	29.10	29.15	0	4,070	0.00%
2020/02/27	5	29.53	5	30.00	29.45	0	4,078	0.00%
2020/02/25	0	0.00	1	30.85	30.65	-1	4,183	-0.02%
2020/02/24	11	30.94	13	31.02	31.00	-2	4,323	-0.05%
2020/02/21	0	30.85	1	30.85	30.85	-1	4,351	-0.02%
2020/02/20	1	31.50	1	31.30	31.25	0	4,427	0.00%
2020/02/18	0	31.10	2	31.50	31.25	-2	4,850	-0.04%
2020/02/17	0	30.75	0.1	30.75	30.75	-0.1	5,074	0.00%
2020/02/14	0	30.95	0	0.00	31.05	0	5,331	0.00%
2020/02/13	0	30.65	1	31.25	30.65	-1	5,861	-0.02%
2020/02/12	0	30.75	0	0.00	30.75	0	6,180	0.00%
2020/02/11	20	30.45	20	30.60	30.75	0	7,164	0.00%
2020/02/06	2	30.50	0	0.00	30.60	2	7,685	0.03%
2020/02/05	1	29.75	1	29.75	29.70	0	7,674	0.00%
2020/02/03	44	28.12	33	27.90	28.90	11	7,674	0.14%
2020/01/31	2	30.35	31	30.09	30.00	-29	7,640	-0.38%
2020/01/30	3	30.27	61	29.95	29.95	-58	7,627	-0.76%
2020/01/20	12	33.45	1	33.60	33.25	11	7,551	0.15%
2020/01/17	7	33.91	0	0.00	33.85	7	7,551	0.09%
2020/01/16	7	33.85	0	0.00	33.85	7	7,616	0.09%
2020/01/15	2	33.90	0	0.00	33.90	2	7,683	0.03%
2020/01/14	11	34.05	2	34.20	34.15	9	7,714	0.12%
2020/01/09	0	0.00	5.1	34.21	34.25	-5.1	7,821	-0.07%
2020/01/08	1	32.40	0	0.00	32.60	1	7,834	0.01%
2020/01/07	6	32.83	41	33.20	32.70	-35	7,993	-0.44%
2020/01/06	4	33.56	6	33.74	33.40	-2	8,007	-0.02%
2020/01/03	2.3	34.41	20	34.20	34.20	-17.7	8,018	-0.22%
2020/01/02	5	34.49	5	34.60	34.55	0	8,026	0.00%
2019/12/31	1	34.55	0	0.00	34.25	1	8,043	0.01%
2019/12/30	2	34.88	0	0.00	35.10	2	7,973	0.03%
2019/12/27	0	0.00	1	35.05	35.30	-1	7,972	-0.01%
2019/12/26	9	34.34	0	0.00	34.40	9	7,974	0.11%
2019/12/24	2	34.70	1	34.65	34.60	1	8,197	0.01%
2019/12/23	8	35.37	0	0.00	35.20	8	8,229	0.10%
2019/12/19	0	0.00	1	35.60	35.55	-1	8,291	-0.01%
2019/12/18	0	0.00	2	35.90	35.90	-2	8,293	-0.02%
2019/12/17	0	0.00	15	36.35	36.25	-15	8,288	-0.18%
2019/12/16	0	0.00	4	35.24	35.55	-4	8,217	-0.05%
2019/12/13	12	36.24	1	35.60	35.30	11	8,241	0.13%
2019/12/12	4	35.55	6	35.80	35.85	-2	8,124	-0.02%
2019/12/11	20	35.68	1	35.90	35.45	19	8,152	0.23%
2019/12/09	0	0.00	2	35.23	35.15	-2	8,308	-0.02%
2019/12/06	9	35.10	0	0.00	34.85	9	8,344	0.11%
2019/12/05	9	35.02	1	35.15	35.20	8	8,441	0.09%
2019/12/04	3	34.70	22	34.68	35.05	-19	8,507	-0.22%
2019/12/03	1	34.20	1	34.60	34.20	0	8,557	0.00%
2019/12/02	8	33.76	0	0.00	34.00	8	8,711	0.09%
2019/11/29	32	34.43	2	34.33	34.25	30	8,695	0.34%
2019/11/28	18	35.56	15	35.53	35.20	3	8,632	0.03%
2019/11/27	5	35.47	0	0.00	35.45	5	8,629	0.06%
2019/11/26	2	35.85	1	35.80	35.80	1	8,686	0.01%
2019/11/25	2.6	35.65	1	35.60	35.65	1.6	8,679	0.02%
2019/11/22	24	35.26	5	35.20	35.15	19	8,752	0.22%
2019/11/21	9	35.78	2	35.78	36.00	7	8,769	0.08%
2019/11/20	6	36.78	12	36.56	36.95	-6	8,683	-0.07%
2019/11/19	10	36.88	9	36.93	37.10	1	8,699	0.01%
2019/11/18	24.1	36.81	17	36.79	36.75	7.1	8,677	0.08%
2019/11/15	90	37.34	64	36.94	36.25	26	8,639	0.30%
2019/11/14	7	36.73	32	37.05	36.70	-25	8,431	-0.30%
2019/11/13	23	38.37	17.7	38.08	37.80	5.3	8,297	0.06%
2019/11/12	25	37.67	34	36.71	38.00	-9	8,142	-0.11%
2019/11/11	34	35.94	12	35.97	35.95	22	7,823	0.28%
2019/11/08	37	35.24	51	34.93	35.80	-14	7,792	-0.18%
2019/11/07	23	33.05	70	33.14	33.40	-47	7,242	-0.65%
2019/11/06	3	30.20	1	30.30	30.40	2	6,951	0.03%
2019/11/05	41	30.52	0	0.00	30.50	41	7,313	0.56%
2019/11/04	2	30.75	2	30.75	30.80	0	7,415	0.00%
2019/11/01	7	30.09	2	29.75	30.55	5	7,566	0.07%
2019/10/31	16	30.20	3	30.10	30.20	13	7,695	0.17%
2019/10/30	0	0.00	5	30.60	30.65	-5	7,713	-0.06%
2019/10/29	2	30.40	0	0.00	30.30	2	7,851	0.03%
2019/10/28	9	30.85	1	30.80	30.70	8	7,960	0.10%
2019/10/25	0	0.00	1	31.20	31.20	-1	8,022	-0.01%
2019/10/24	5	31.55	0	0.00	31.70	5	8,071	0.06%
2019/10/23	10	31.20	5	31.20	31.45	5	8,127	0.06%
2019/10/17	10	31.20	0	0.00	31.45	10	8,213	0.12%
2019/10/15	13	30.58	0	0.00	30.65	13	8,252	0.16%
2019/10/14	0	0.00	5	32.45	31.90	-5	8,173	-0.06%
2019/10/09	1	32.15	0	0.00	32.30	1	8,148	0.01%
2019/10/08	0	0.00	5	32.50	32.70	-5	8,159	-0.06%
2019/10/04	5	32.30	6	32.70	32.30	-1	8,180	-0.01%
2019/10/03	6	32.45	0	0.00	32.45	6	8,173	0.07%
2019/10/02	10	32.85	10	33.10	32.95	0	8,198	0.00%
2019/10/01	40	32.43	11.3	32.18	32.95	28.7	8,163	0.35%
2019/09/27	9	31.59	15	33.51	31.55	-6	8,072	-0.07%
2019/09/26	13	33.40	19	33.52	33.45	-6	7,933	-0.08%
2019/09/25	0	0.00	1	33.30	33.20	-1	7,902	-0.01%
2019/09/24	3	33.02	0	0.00	33.20	3	7,911	0.04%
2019/09/23	10	33.40	21	33.64	33.45	-11	7,902	-0.14%
2019/09/20	10	33.25	1	33.10	33.40	9	7,900	0.11%
2019/09/18	5	33.20	5	33.50	33.30	0	7,826	0.00%
2019/09/17	2	33.15	2	33.60	32.80	0	7,767	0.00%
2019/09/16	0	0.00	7	33.63	33.40	-7	7,735	-0.09%
2019/09/12	24	33.79	25	33.73	34.00	-1	7,669	-0.01%
2019/09/11	21	33.25	2	33.35	33.45	19	7,566	0.25%
2019/09/10	0	0.00	1	32.35	32.50	-1	7,436	-0.01%
2019/09/09	4	33.28	11	33.36	32.65	-7	7,367	-0.10%
2019/09/06	7	32.60	33	32.75	32.90	-26	7,200	-0.36%
2019/09/05	34	32.29	17.8	32.27	32.50	16.2	7,044	0.23%
2019/09/04	15	31.89	12	32.08	32.15	3	6,853	0.04%
2019/09/03	8	31.30	1	31.20	31.20	7	6,666	0.11%
2019/09/02	1	31.05	3	31.20	31.20	-2	6,637	-0.03%
2019/08/30	3	30.83	8	30.94	30.80	-5	6,613	-0.08%
2019/08/29	1	30.60	9	30.64	30.70	-8	6,570	-0.12%
2019/08/28	4	30.26	4	30.24	30.10	0	6,521	0.00%
2019/08/27	7.2	30.68	14	30.68	30.70	-6.8	6,492	-0.10%
2019/08/26	10	30.14	1	29.90	30.25	9	6,376	0.14%
2019/08/23	4	30.16	1	30.00	30.00	3	6,289	0.05%
2019/08/22	0	0.00	8.5	30.73	30.55	-8.5	6,232	-0.14%
2019/08/21	8	30.40	13	30.66	30.55	-5	6,268	-0.08%
2019/08/20	9	30.44	0	0.00	30.60	9	6,373	0.14%
2019/08/19	0	0.00	3	30.17	30.15	-3	6,273	-0.05%
2019/08/16	4	29.98	32	29.81	29.60	-28	6,315	-0.44%
2019/08/15	34	29.35	1	28.95	29.40	33	6,208	0.53%
2019/08/14	3	29.73	9	30.03	29.10	-6	6,132	-0.10%
2019/08/13	17	29.86	6	29.93	29.60	11	6,004	0.18%
2019/08/12	7	29.94	5	30.61	31.50	2	5,745	0.03%
2019/08/08	0	0.00	24	28.58	28.95	-24	5,320	-0.45%
2019/08/07	1	27.90	15	28.08	27.70	-14	5,099	-0.27%
2019/08/06	0	0.00	13	27.98	28.25	-13	4,788	-0.27%
2019/08/05	0	0.00	3	28.48	28.45	-3	4,690	-0.06%
2019/08/02	2	27.95	0	0.00	27.80	2	4,576	0.04%
2019/08/01	6	28.70	2	28.60	28.80	4	4,498	0.09%
2019/07/31	1	28.80	18	28.68	28.65	-17	4,485	-0.38%
2019/07/30	2	28.30	1	28.35	28.20	1	4,404	0.02%
2019/07/29	0	0.00	36	28.64	28.65	-36	4,356	-0.83%
2019/07/26	9	28.05	40	28.23	28.20	-31	4,290	-0.72%
2019/07/25	2	27.95	3	27.95	28.05	-1	4,201	-0.02%
2019/07/24	20	27.55	5	27.42	27.55	15	4,103	0.37%
2019/07/23	10	26.85	0	0.00	26.95	10	4,053	0.25%
2019/07/22	2	26.35	8	26.54	26.65	-6	3,997	-0.15%
2019/07/19	16	26.33	3	26.30	26.05	13	3,961	0.33%
2019/07/17	7	25.96	1	25.95	25.90	6	3,955	0.15%
2019/07/16	0	0.00	5	25.91	25.70	-5	3,920	-0.13%
2019/07/15	0	0.00	1	25.15	25.25	-1	3,895	-0.03%
2019/07/12	5	25.50	2	25.35	25.30	3	3,958	0.08%
2019/07/11	25	25.46	1	24.90	25.55	24	3,970	0.60%
2019/07/09	3	24.80	2	24.90	24.85	1	4,023	0.02%
2019/07/08	2	24.60	2	24.63	24.90	0	4,155	0.00%
2019/07/02	2	24.50	3	24.60	24.70	-1	5,103	-0.02%
2019/07/01	0	0.00	5	24.44	24.50	-5	5,257	-0.10%
2019/06/28	6	23.94	0	0.00	23.85	6	5,282	0.11%
2019/06/26	8	23.86	3	24.05	23.90	5	5,414	0.09%
2019/06/25	7	24.09	0	0.00	23.85	7	5,463	0.13%
2019/06/21	0	0.00	12	24.28	24.30	-12	5,719	-0.21%
2019/06/20	0	0.00	7	24.16	24.15	-7	5,828	-0.12%
2019/06/18	0	0.00	7	23.41	23.40	-7	6,351	-0.11%
2019/06/14	0	0.00	2	23.60	23.55	-2	7,132	-0.03%
2019/06/11	5	23.70	0	0.00	23.70	5	7,374	0.07%
2019/06/10	2	23.65	0	0.00	23.65	2	7,424	0.03%
2019/06/06	2	23.60	0	0.00	23.35	2	7,564	0.03%
2019/06/04	0	0.00	2	23.83	23.80	-2	8,110	-0.02%
2019/05/31	2	23.00	4	23.10	23.30	-2	8,267	-0.02%
2019/05/28	1	22.25	1.3	22.54	22.80	-0.3	8,484	0.00%
2019/05/27	4	22.56	10	22.40	22.35	-6	8,381	-0.07%
2019/05/24	1	23.50	0	0.00	23.50	1	8,241	0.01%
2019/05/23	9	23.61	22	23.66	23.40	-13	8,245	-0.16%
2019/05/22	0	0.00	3	24.55	24.55	-3	8,131	-0.04%
2019/05/21	3	24.30	0	0.00	24.15	3	8,123	0.04%
2019/05/20	3	24.30	0	0.00	24.20	3	8,099	0.04%
2019/05/17	1	25.65	0	0.00	24.90	1	8,034	0.01%
2019/05/16	1	26.10	1	26.40	26.10	0	7,976	0.00%
2019/05/15	0	0.00	3	26.40	26.40	-3	7,973	-0.04%
2019/05/14	6	25.65	0	0.00	26.00	6	8,024	0.07%
2019/05/13	1	25.30	0	0.00	25.20	1	7,985	0.01%
2019/05/10	1	25.80	0	0.00	25.95	1	7,966	0.01%
2019/05/09	7	26.00	0	0.00	25.95	7	7,945	0.09%
2019/05/08	12	26.53	0	0.00	26.45	12	7,903	0.15%
2019/05/07	0	0.00	2	26.50	26.95	-2	7,867	-0.03%
2019/05/06	4	26.45	10	26.20	26.20	-6	7,826	-0.08%
2019/05/03	17	27.20	10.4	27.30	27.35	6.6	7,787	0.09%
2019/05/02	5	26.85	2	26.90	27.10	3	7,744	0.04%
2019/04/30	16	26.54	0	0.00	26.90	16	7,734	0.21%
2019/04/29	0	0.00	26	26.31	26.70	-26	7,722	-0.34%
2019/04/26	1	26.80	1	26.95	27.00	0	7,663	0.00%
2019/04/25	9	27.18	0	0.00	27.15	9	7,644	0.12%
2019/04/24	8	27.36	1.6	26.94	26.85	6.4	7,630	0.08%
2019/04/23	19	26.95	0	0.00	27.35	19	7,597	0.25%
2019/04/22	13	27.70	10	27.45	27.10	3	7,548	0.04%
2019/04/19	19	27.22	4	27.05	27.55	15	7,499	0.20%
2019/04/18	7	27.27	5	27.34	26.70	2	7,487	0.03%
2019/04/17	2	27.45	10	27.40	27.40	-8	7,426	-0.11%
2019/04/16	6	27.55	0.8	27.50	27.60	5.2	7,380	0.07%
2019/04/15	16	27.60	2	27.60	27.75	14	7,365	0.19%
2019/04/12	15	27.70	1	27.70	27.45	14	7,359	0.19%
2019/04/11	14	28.65	44	28.41	28.30	-30	7,239	-0.41%
2019/04/10	10	29.20	6.4	28.93	29.20	3.6	7,017	0.05%
2019/04/09	8	28.64	20	28.98	29.05	-12	6,887	-0.17%
2019/04/08	35	28.13	39.7	28.16	27.90	-4.7	6,616	-0.07%
2019/04/03	1	27.40	4	27.20	27.20	-3	6,382	-0.05%
2019/04/02	6	26.83	0	0.00	26.70	6	6,251	0.10%
2019/04/01	20	26.88	13	26.98	26.90	7	6,185	0.11%
2019/03/29	0	0.00	7	26.26	26.20	-7	6,052	-0.12%
2019/03/28	3	26.15	0	0.00	26.10	3	6,048	0.05%
2019/03/27	5	26.40	10	26.35	26.45	-5	6,038	-0.08%
2019/03/26	24	27.01	4.4	27.07	26.60	19.6	6,024	0.33%
2019/03/25	26	26.90	0	0.00	26.95	26	5,894	0.44%
2019/03/22	5.6	26.84	39.8	26.99	26.95	-34.3	5,890	-0.58%
2019/03/21	51	26.99	36	27.20	26.95	15	5,757	0.26%
2019/03/20	4	25.98	4	26.31	26.45	0	5,487	0.00%
2019/03/19	16.2	25.04	12	25.12	25.20	4.2	5,169	0.08%
2019/03/18	2	24.20	2	24.45	24.50	0	4,987	0.00%
2019/03/15	0	0.00	5	24.30	24.30	-5	4,960	-0.10%
2019/03/14	5	23.96	0	0.00	23.90	5	4,976	0.10%
2019/03/13	2	24.10	0	0.00	24.10	2	4,987	0.04%
2019/03/12	3	24.80	0	0.00	24.20	3	5,001	0.06%
2019/03/11	4	24.48	0	0.00	24.55	4	4,931	0.08%
2019/03/08	12	24.60	2	24.55	24.60	10	5,016	0.20%
2019/03/07	1	26.25	2	26.40	26.70	-1	4,585	-0.02%
2019/03/06	4	26.13	0	0.00	25.90	4	4,513	0.09%
2019/03/05	5	26.44	0	0.00	25.95	5	4,473	0.11%
2019/02/18	0.3	25.55	0	0.00	25.75	0.3	4,899	0.01%
2019/02/14	0	0.00	1	25.70	25.50	-1	5,080	-0.02%
2019/01/30	0	0.00	17	24.75	24.65	-17	5,464	-0.31%
2019/01/17	0.2	24.80	4	25.08	24.75	-3.8	6,663	-0.06%
2019/01/16	3.9	24.85	7	24.89	24.80	-3.1	6,763	-0.05%
2019/01/15	4	24.55	6	24.46	24.55	-2	6,861	-0.03%
2019/01/11	6	24.38	1	24.50	24.40	5	7,153	0.07%
2019/01/10	1	24.15	0	0.00	24.05	1	7,215	0.01%
2019/01/09	3.4	25.05	0.5	25.05	25.05	2.9	7,208	0.04%
2019/01/08	0	0.00	5	24.55	24.85	-5	7,352	-0.07%
2019/01/04	0	0.00	1	25.25	25.20	-1	7,669	-0.01%
2019/01/03	0	0.00	1	25.95	25.85	-1	7,769	-0.01%
2019/01/02	0	0.00	2	26.20	26.30	-2	7,808	-0.03%
2018/12/28	1	26.10	0	0.00	26.10	1	7,853	0.01%
2018/12/27	0	0.00	12	25.29	25.50	-12	7,899	-0.15%
2018/12/25	0	0.00	2	25.95	25.55	-2	8,178	-0.02%
2018/12/24	10	26.00	1	25.85	25.95	9	8,384	0.11%
2018/12/21	2	25.75	0	0.00	26.25	2	8,660	0.02%
2018/12/20	1	25.80	0	0.00	25.70	1	8,950	0.01%
2018/12/18	1	26.95	3	26.60	26.10	-2	9,068	-0.02%
2018/12/17	10	26.72	2	26.78	26.30	8	9,002	0.09%
2018/12/14	4	27.13	1	27.25	27.05	3	8,877	0.03%
2018/12/13	2	27.80	1	28.10	27.80	1	8,790	0.01%
2018/12/12	6	28.23	15	28.31	28.30	-9	8,790	-0.10%
2018/12/11	8.1	27.60	22	27.41	27.75	-13.9	8,667	-0.16%
2018/12/10	9.5	27.35	8	27.22	27.50	1.5	8,747	0.02%
2018/12/07	27	27.35	21	28.06	27.30	6	8,732	0.07%
2018/12/06	24	27.49	1	27.15	27.60	23	8,638	0.27%
2018/12/05	3	27.60	8	27.51	27.45	-5	8,530	-0.06%
2018/12/04	1	27.85	6	28.37	28.20	-5	8,440	-0.06%
2018/12/03	5	28.09	6	28.30	28.05	-1	8,336	-0.01%
2018/11/30	3	27.05	3	27.20	27.30	0	8,115	0.00%
2018/11/29	5	26.97	9.2	26.96	26.70	-4.2	8,013	-0.05%
2018/11/28	0	0.00	5	26.90	26.65	-5	7,944	-0.06%
2018/11/27	6	26.85	11	26.54	26.85	-5	7,892	-0.06%
2018/11/26	0	0.00	15	25.97	25.80	-15	7,782	-0.19%
2018/11/23	10	25.70	10.7	26.31	25.70	-0.7	7,765	-0.01%
2018/11/22	12.1	26.29	0	0.00	26.20	12.1	7,691	0.16%
2018/11/21	15	26.85	1	27.00	27.00	14	7,645	0.18%
2018/11/20	0.2	26.50	7	26.96	26.55	-6.8	7,541	-0.09%
2018/11/19	0	0.00	4	26.88	26.75	-4	7,343	-0.05%
2018/11/16	3.7	26.22	0	0.00	26.20	3.7	7,267	0.05%
2018/11/15	0.5	26.65	0.2	26.65	26.90	0.2	7,149	0.00%
2018/11/13	0	0.00	7.8	27.10	27.20	-7.8	7,135	-0.11%
2018/11/12	0	0.00	1	27.00	26.80	-1	7,010	-0.01%
2018/11/09	0	0.00	9	25.92	26.15	-9	6,859	-0.13%
2018/11/08	2	26.15	26	25.82	25.80	-24	6,755	-0.36%
2018/11/07	3	25.17	26.5	24.99	25.40	-23.5	6,632	-0.36%
2018/11/06	19	25.29	6	25.43	25.25	13	6,595	0.20%
2018/11/05	13	24.95	1	25.10	25.10	12	6,425	0.19%
2018/11/02	24	24.54	17	24.34	24.60	7	6,305	0.11%
2018/11/01	7	23.35	12.5	23.25	23.45	-5.5	6,071	-0.09%
2018/10/31	8	21.20	2	20.75	21.35	6	5,914	0.10%
2018/10/30	14	20.54	0	0.00	20.20	14	5,841	0.24%
2018/10/29	0	0.00	1	23.00	22.35	-1	5,637	-0.02%
2018/10/26	2	23.18	4.4	23.67	23.35	-2.4	5,586	-0.04%
2018/10/17	2	23.50	0	0.00	23.50	2	5,384	0.04%
2018/10/16	2	23.00	65	23.42	22.85	-63	5,212	-1.21%
2018/10/15	29	23.87	3	23.92	23.60	26	5,116	0.51%
2018/10/12	16	22.96	8	23.51	23.50	8	5,047	0.16%
2018/10/11	0	0.00	7	22.15	22.50	-7	4,911	-0.14%
2018/10/09	31	23.49	8	23.52	23.60	23	4,725	0.49%
2018/10/08	1	22.95	10	23.06	23.25	-9	4,622	-0.19%
2018/10/05	6	22.87	3	22.92	22.60	3	4,572	0.07%
2018/10/04	12	24.10	14	24.14	24.10	-2	4,445	-0.04%
2018/10/03	7	23.96	10	24.04	24.25	-3	4,271	-0.07%
2018/10/02	0	0.00	7	23.81	23.65	-7	4,050	-0.17%
2018/09/28	2	23.50	1	23.80	23.65	1	3,853	0.03%
2018/09/27	0	0.00	1	23.20	23.50	-1	3,837	-0.03%
2018/09/26	5	23.85	2	23.90	23.45	3	3,783	0.08%
2018/09/25	0	0.00	2	23.88	23.90	-2	3,659	-0.05%
2018/09/21	1	23.10	31	23.26	23.40	-30	3,469	-0.86%
2018/09/20	0	0.00	16	22.97	22.85	-16	3,252	-0.49%
2018/09/19	17	22.77	0	0.00	22.85	17	3,122	0.54%
2018/09/18	9	22.60	6	22.61	22.60	3	3,030	0.10%
2018/09/17	6	21.29	10	21.52	21.90	-4	2,783	-0.14%
2018/09/14	2	20.45	1	20.75	20.35	1	2,841	0.04%
2018/09/12	5	20.25	0	0.00	20.00	5	3,180	0.16%
2018/09/11	0	0.00	3	20.40	20.40	-3	3,205	-0.09%
2018/09/10	3	20.32	1	20.85	20.15	2	3,271	0.06%
2018/09/07	3	21.12	0	0.00	20.85	3	3,315	0.09%
2018/09/06	0	0.00	1	21.75	21.60	-1	3,284	-0.03%
2018/09/03	1	20.90	1	20.90	20.90	0	3,288	0.00%
2018/08/31	8	21.12	6	21.10	21.05	2	3,319	0.06%
2018/08/30	0	0.00	8	21.10	21.15	-8	3,427	-0.23%
2018/08/27	1	21.20	0	0.00	21.15	1	3,661	0.03%
2018/08/24	3	21.05	10	21.15	21.15	-7	3,678	-0.19%
2018/08/22	0	0.00	1	21.00	21.20	-1	3,816	-0.03%
2018/08/21	0	0.00	33	20.98	21.05	-33	3,919	-0.84%
2018/08/20	1	21.00	17	21.00	20.95	-16	3,938	-0.41%
2018/08/17	1	21.00	0	0.00	21.00	1	4,022	0.02%
2018/08/16	3	20.93	1	21.15	21.25	2	4,048	0.05%
2018/08/15	1	21.45	0	0.00	21.40	1	4,052	0.02%
2018/08/14	1	21.85	0	0.00	21.85	1	4,217	0.02%
2018/08/13	8	22.03	0	0.00	21.75	8	4,299	0.19%
2018/08/10	3	22.75	0	0.00	22.60	3	4,250	0.07%
2018/08/09	0	0.00	2	23.20	23.00	-2	4,234	-0.05%
2018/08/08	0	0.00	1	23.35	23.25	-1	4,258	-0.02%
2018/08/07	10	23.10	4	23.34	23.25	6	4,288	0.14%
2018/08/06	3	23.02	4	23.19	23.00	-1	4,307	-0.02%
2018/08/03	0	0.00	5	22.70	22.70	-5	4,332	-0.12%
2018/08/02	1	22.15	3	22.15	22.15	-2	4,343	-0.05%
2018/08/01	1	22.45	0	0.00	22.35	1	4,552	0.02%
2018/07/30	1	22.30	0	0.00	22.30	1	4,792	0.02%
2018/07/27	0	0.00	1	22.35	22.40	-1	4,818	-0.02%
2018/07/24	2	22.23	0	0.00	22.30	2	4,953	0.04%
2018/07/20	3	22.50	0	0.00	22.45	3	5,025	0.06%
2018/07/19	10	22.95	2	22.85	22.75	8	5,139	0.16%
2018/07/18	0	0.00	5	22.55	22.40	-5	5,194	-0.10%
2018/07/17	5	22.40	0	0.00	22.40	5	5,236	0.10%
2018/07/12	0	0.00	1	22.60	22.35	-1	5,446	-0.02%
2018/07/10	6	21.80	0	0.00	21.75	6	5,486	0.11%
2018/07/09	1	21.65	0	0.00	21.65	1	5,525	0.02%
2018/07/06	0	0.00	1	21.00	21.30	-1	5,541	-0.02%
2018/07/05	4	21.93	0	0.00	21.30	4	5,561	0.07%
2018/07/04	0	0.00	31	22.26	22.15	-31	5,542	-0.56%
2018/07/03	18	23.01	19	22.98	22.55	-1	5,535	-0.02%
2018/07/02	11	23.07	0	0.00	23.10	11	5,542	0.20%
2018/06/29	1	23.10	3	23.38	23.05	-2	5,572	-0.04%
2018/06/28	2	23.13	10	23.23	23.05	-8	5,562	-0.14%
2018/06/27	23	23.53	1	23.30	23.30	22	5,630	0.39%
2018/06/26	17	23.65	12	23.81	23.55	5	5,699	0.09%
2018/06/25	25	24.20	3	23.92	23.55	22	5,702	0.39%
2018/06/22	27	22.71	24	23.99	24.80	3	5,558	0.05%
2018/06/21	0	0.00	9	22.77	23.00	-9	5,293	-0.17%
2018/06/20	10	22.32	4	22.31	22.15	6	5,330	0.11%
2018/06/19	8	22.70	0	0.00	22.85	8	5,356	0.15%
2018/06/15	0	0.00	44	23.20	23.20	-44	5,359	-0.82%
2018/06/14	4	22.68	90	22.88	22.60	-86	5,320	-1.62%
2018/06/13	11.1	23.08	0	0.00	22.95	11.1	5,431	0.20%
2018/06/12	3	23.08	5	23.35	23.00	-2	5,734	-0.03%
2018/06/11	5	22.90	7	23.04	22.95	-2	5,675	-0.04%
2018/06/07	10	22.88	2	23.00	22.75	8	5,763	0.14%
2018/06/06	1	22.45	0	0.00	22.65	1	5,743	0.02%
2018/06/05	1	22.30	5	22.40	22.20	-4	5,765	-0.07%
2018/06/04	0	0.00	10	21.98	21.95	-10	5,680	-0.18%
2018/05/29	0	0.00	33	22.16	22.20	-33	5,563	-0.59%
2018/05/28	0	0.00	8	21.66	21.75	-8	5,515	-0.15%
2018/05/25	2	21.50	0	0.00	21.70	2	5,514	0.04%
2018/05/24	10	21.75	22	21.62	21.70	-12	5,436	-0.22%
2018/05/23	0	0.00	2	21.45	21.35	-2	5,424	-0.04%
2018/05/22	31	21.99	0	0.00	21.60	31	5,416	0.57%
2018/05/21	26	21.72	5	21.93	21.95	21	5,258	0.40%
2018/05/18	4	20.71	0	0.00	20.75	4	5,210	0.08%
2018/05/17	2	20.90	0	0.00	20.75	2	5,240	0.04%
2018/05/16	1	21.20	7	21.10	21.00	-6	5,247	-0.11%
2018/05/15	1	21.20	0	0.00	21.10	1	5,266	0.02%
2018/05/14	4	21.88	16	21.54	21.40	-12	5,442	-0.22%
2018/05/11	9	21.79	11	21.93	21.75	-2	5,436	-0.04%
2018/05/10	30	22.25	4	22.21	22.30	26	5,382	0.48%
2018/05/09	28	22.09	27	21.91	22.25	1	5,354	0.02%
2018/05/08	26	21.46	1	21.75	22.05	25	5,160	0.48%
2018/05/07	1	20.70	0	0.00	20.70	1	5,005	0.02%
2018/05/04	17	21.23	1	21.35	21.00	16	5,025	0.32%
2018/05/02	1	21.15	0	0.00	20.95	1	5,090	0.02%
2018/04/30	1	20.60	0	0.00	20.65	1	5,084	0.02%
2018/04/26	0	0.00	20	20.48	20.30	-20	5,077	-0.39%
2018/04/25	23	19.83	35	20.00	20.55	-12	5,055	-0.24%
2018/04/24	10	21.15	6	21.33	20.95	4	4,979	0.08%
2018/04/20	6	22.00	0	0.00	22.05	6	5,095	0.12%
2018/04/19	13	22.22	2	22.35	22.30	11	5,031	0.22%
2018/04/18	7	22.73	2	22.60	22.60	5	4,983	0.10%
2018/04/17	2	22.80	6	22.72	22.70	-4	4,968	-0.08%
2018/04/16	6	22.87	1	22.90	22.85	5	5,011	0.10%
2018/04/13	1	23.05	0	0.00	23.10	1	4,987	0.02%
2018/04/11	0	0.00	2	23.65	23.50	-2	5,006	-0.04%
2018/04/10	2	23.43	0	0.00	23.35	2	5,091	0.04%
2018/04/09	2	23.60	1	23.80	23.55	1	5,137	0.02%
2018/04/03	0	0.00	8	23.80	23.85	-8	5,145	-0.16%
2018/04/02	6	23.88	17	24.11	23.85	-11	5,155	-0.21%
2018/03/31	5	24.10	10	24.07	24.05	-5	5,160	-0.10%
2018/03/30	91	23.79	2	23.78	23.85	89	5,157	1.73%
2018/03/29	8	23.13	10	23.24	23.05	-2	5,105	-0.04%
2018/03/28	4	23.44	0	0.00	23.30	4	4,980	0.08%
2018/03/27	10	23.47	0	0.00	23.50	10	4,916	0.20%
2018/03/26	1	23.40	0	0.00	23.40	1	4,863	0.02%
2018/03/23	5	23.59	0	0.00	23.70	5	4,814	0.10%
2018/03/22	12	24.66	0	0.00	24.35	12	4,761	0.25%
2018/03/21	7	24.75	2	24.70	24.65	5	4,805	0.10%
2018/03/20	0	0.00	6	24.83	24.85	-6	5,135	-0.12%
2018/03/19	9	25.02	6	25.21	25.05	3	5,212	0.06%
2018/03/16	5	26.05	1	26.10	25.70	4	5,125	0.08%
2018/03/15	1	25.90	2	25.90	25.80	-1	4,877	-0.02%
2018/03/14	0	0.00	6	26.31	26.10	-6	5,124	-0.12%
2018/03/13	7	26.51	7	26.48	26.20	0	5,199	0.00%
2018/03/12	3	26.47	3	26.48	26.50	0	5,211	0.00%
2018/03/09	6	26.18	10	26.03	26.05	-4	5,250	-0.08%
2018/03/08	0	0.00	7	25.57	25.55	-7	5,441	-0.13%
2018/03/07	0	0.00	5	25.15	25.15	-5	5,552	-0.09%
2018/03/06	3	25.23	2	25.25	25.20	1	6,144	0.02%
2018/03/05	1	25.40	0	0.00	25.20	1	6,189	0.02%
2018/03/02	1	25.35	1	25.35	25.40	0	6,230	0.00%
2018/03/01	5	25.32	1	25.55	25.55	4	6,259	0.06%
2018/02/27	0	0.00	1	25.10	25.20	-1	6,381	-0.02%
2018/02/26	9	25.06	0	0.00	25.10	9	6,422	0.14%
2018/02/23	0	0.00	1	25.15	25.10	-1	6,483	-0.02%
2018/02/22	1	24.70	0	0.00	24.75	1	6,560	0.02%
2018/02/21	0	0.00	7	24.04	24.35	-7	6,604	-0.11%
2018/02/12	10	23.51	1	23.55	23.50	9	6,677	0.13%
2018/02/09	4	23.86	11	23.85	23.80	-7	6,734	-0.10%
2018/02/08	4	24.44	0	0.00	24.30	4	6,911	0.06%
2018/02/07	7	24.49	0	0.00	24.50	7	7,146	0.10%
2018/02/06	18	24.65	33	24.00	23.75	-15	7,212	-0.21%
2018/02/05	3	26.02	0	0.00	26.15	3	7,178	0.04%
2018/02/01	12	26.67	5	26.70	26.60	7	7,511	0.09%
2018/01/31	0	0.00	5	26.65	26.65	-5	7,576	-0.07%
2018/01/30	2	26.85	0	0.00	26.90	2	7,702	0.03%
2018/01/26	7	26.58	1	26.55	26.55	6	8,327	0.07%
2018/01/25	10	27.25	12	27.11	26.85	-2	8,491	-0.02%
2018/01/24	0	0.00	10	26.90	26.90	-10	8,492	-0.12%
2018/01/23	1	26.70	10	26.80	26.85	-9	8,528	-0.11%
2018/01/22	0	0.00	16	26.80	26.75	-16	8,664	-0.18%
2018/01/19	5	26.93	12	26.95	26.90	-7	8,949	-0.08%
2018/01/18	1	27.00	5	27.00	27.00	-4	9,298	-0.04%
2018/01/17	24	27.16	5	27.10	27.05	19	9,505	0.20%
2018/01/16	13	26.83	13	27.05	27.30	0	9,568	0.00%
2018/01/15	10	26.38	5	26.40	26.35	5	9,558	0.05%
2018/01/12	3	26.33	2	26.35	26.25	1	9,622	0.01%
2018/01/11	1	26.10	0	0.00	26.10	1	9,681	0.01%
2018/01/10	6	26.09	8	26.21	26.05	-2	9,769	-0.02%
2018/01/09	1	26.75	0	0.00	26.75	1	9,912	0.01%
2018/01/05	0	0.00	2	26.98	26.90	-2	10,569	-0.02%
2018/01/04	2	27.13	9	27.14	27.05	-7	10,909	-0.06%
2018/01/03	6	26.68	1	26.90	26.65	5	11,278	0.04%
2018/01/02	1	26.45	5	26.35	26.40	-4	12,507	-0.03%