南茂 (8150)-第一金-中壢券商分點個股進出

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(已收盤)

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-中壢券商分點個股進出

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-中壢券商分點個股進出
第一金-中壢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	10	44.62	0	0.00	44.20	10	5,162	0.19%
2024/05/30	0	0.00	0.2	45.15	45.05	-0.2	5,156	0.00%
2024/05/28	1	45.00	0	0.00	45.00	1	5,242	0.02%
2024/05/27	0.4	44.35	6	44.43	44.25	-5.6	5,296	-0.11%
2024/05/24	8.2	44.07	2.8	44.06	44.15	5.4	5,285	0.10%
2024/05/23	0.2	45.15	0	0.00	44.35	0.2	5,255	0.00%
2024/05/21	2	44.08	1.1	44.47	44.65	0.9	5,130	0.02%
2024/05/17	0.3	43.76	0	0.00	43.20	0.3	4,908	0.01%
2024/05/15	2	43.55	0	0.00	43.45	2	4,826	0.04%
2024/05/13	0	0.00	1	42.80	42.90	-1	4,828	-0.02%
2024/05/10	2.2	43.37	0	0.00	43.40	2.2	4,785	0.05%
2024/05/02	0	0.00	0.1	46.25	46.40	-0.1	4,532	0.00%
2024/04/30	6	46.06	0	0.00	45.90	6	4,527	0.13%
2024/04/29	0.1	47.02	0	0.00	47.00	0.1	4,522	0.00%
2024/04/25	6	46.80	6	46.60	46.20	0	4,678	0.00%
2024/04/24	1	46.60	4	46.55	47.30	-3	4,678	-0.06%
2024/04/22	0.1	44.91	0	0.00	45.35	0.1	4,707	0.00%
2024/04/19	4	45.84	0	0.00	45.65	4	4,735	0.08%
2024/04/16	2	46.85	0	0.00	46.85	2	4,932	0.04%
2024/04/11	1	48.15	0	0.00	48.75	1	4,866	0.02%
2024/04/10	0	0.00	0.2	48.85	48.75	-0.2	4,843	-0.01%
2024/04/08	0	49.00	1	48.55	48.65	-1	4,773	-0.02%
2024/04/03	2	49.60	3	48.92	49.25	-1	4,736	-0.02%
2024/04/02	0	0.00	3	49.70	49.25	-3	4,707	-0.06%
2024/04/01	3	49.35	5	49.72	49.35	-2	4,709	-0.04%
2024/03/29	2	49.95	11	50.00	50.00	-9	4,671	-0.19%
2024/03/28	10	50.71	10	51.96	51.00	0	4,426	0.00%
2024/03/27	7.1	47.99	0	0.00	50.70	7.1	4,216	0.17%
2024/03/26	8	48.43	19	48.89	48.40	-11	4,105	-0.27%
2024/03/25	16	49.32	0	0.00	49.95	16	4,057	0.39%
2024/03/22	2	50.00	0	0.00	50.90	2	4,012	0.05%
2024/03/21	12	50.23	34	50.53	51.00	-22	3,964	-0.55%
2024/03/20	22	50.69	18	51.12	50.10	4	3,935	0.10%
2024/03/19	4	49.55	5	49.89	49.75	-1	3,747	-0.03%
2024/03/18	0	0.00	8	48.79	48.65	-8	3,715	-0.22%
2024/03/15	12	47.83	19	47.21	47.65	-7	3,704	-0.19%
2024/03/14	6	47.04	0	0.00	47.55	6	3,703	0.16%
2024/03/13	0	0.00	3	48.53	48.50	-3	3,701	-0.08%
2024/03/12	3	47.70	0	0.00	48.10	3	3,660	0.08%
2024/03/08	4	46.43	6	47.33	46.90	-2	3,605	-0.06%
2024/03/07	15	46.33	2	47.23	47.15	13	3,582	0.36%
2024/03/05	1	45.00	0	0.00	45.10	1	3,439	0.03%
2024/03/01	2	44.08	0.3	44.25	43.95	1.7	3,303	0.05%
2024/02/29	1	43.95	0	0.00	44.10	1	3,258	0.03%
2024/02/26	4	43.20	0	0.00	43.45	4	3,173	0.13%
2024/02/23	0	0.00	10	43.51	43.25	-10	3,197	-0.31%
2024/02/22	0	0.00	1	43.60	44.00	-1	3,140	-0.03%
2024/02/21	4	42.93	10	43.01	43.15	-6	3,103	-0.19%
2024/02/20	6	43.58	0	0.00	43.50	6	3,101	0.19%
2024/02/16	0	0.00	10	43.27	43.50	-10	3,115	-0.32%
2024/02/05	2	41.70	12	41.54	41.70	-10	3,058	-0.33%
2024/02/01	6	42.30	0	0.00	42.25	6	3,111	0.19%
2024/01/31	0	0.00	1	42.40	42.80	-1	3,169	-0.03%
2024/01/30	4	42.18	0	0.00	42.70	4	3,222	0.12%
2024/01/26	8	42.62	0	0.00	42.60	8	3,572	0.22%
2024/01/24	0	0.00	12	43.30	43.15	-12	3,620	-0.33%
2024/01/23	4	43.33	0.1	43.30	43.10	3.9	3,637	0.11%
2024/01/22	1	44.00	5	44.10	43.95	-4	3,630	-0.11%
2024/01/19	1	43.70	1	43.65	43.70	0	3,632	0.00%
2024/01/18	8	42.62	8	42.45	42.95	0	3,565	0.00%
2024/01/17	0	0.00	7	42.86	43.00	-7	3,746	-0.19%
2024/01/16	3	43.02	15	42.92	42.80	-12	3,897	-0.31%
2024/01/15	11	43.30	0	0.00	43.20	11	4,088	0.27%
2024/01/12	11	43.04	1	42.80	42.80	10	4,073	0.25%
2024/01/11	1.1	43.25	0	0.00	43.50	1.1	3,950	0.03%
2024/01/10	4	41.99	0	0.00	41.85	4	3,866	0.10%
2024/01/09	0	0.00	11	41.43	41.45	-11	3,856	-0.29%
2024/01/05	20	41.46	0.3	41.55	41.40	19.7	3,859	0.51%
2024/01/04	0.3	41.85	0	0.00	42.10	0.3	3,845	0.01%
2024/01/02	0	42.10	12	41.98	42.00	-12	3,839	-0.31%
2023/12/29	2	42.28	0	0.00	42.25	2	3,828	0.05%
2023/12/27	1	43.75	0	0.00	43.70	1	3,799	0.03%
2023/12/25	0	0.00	1	42.40	42.40	-1	3,750	-0.03%
2023/12/22	1	42.80	19	42.78	42.45	-18	3,743	-0.48%
2023/12/20	4	42.15	0	0.00	42.45	4	3,712	0.11%
2023/12/19	12	42.88	0	0.00	42.90	12	3,654	0.33%
2023/12/18	1	44.05	1	43.85	43.70	0	3,609	0.00%
2023/12/15	0.2	43.05	0	0.00	43.10	0.2	3,550	0.01%
2023/12/14	20	43.35	13.1	43.29	43.35	6.9	3,466	0.20%
2023/12/13	2.1	43.10	11	42.40	43.15	-8.9	3,404	-0.26%
2023/12/08	3	42.50	1	42.80	42.45	2	3,282	0.06%
2023/12/07	0	0.00	6	41.80	41.75	-6	3,220	-0.19%
2023/12/06	0	0.00	3	41.63	41.70	-3	3,211	-0.09%
2023/12/05	10	41.67	0	0.00	41.85	10	3,206	0.31%
2023/12/01	5	41.20	1	40.95	41.10	4	3,234	0.12%
2023/11/27	0	0.00	0.1	39.75	39.55	-0.1	3,157	0.00%
2023/11/24	0	0.00	1	39.35	39.40	-1	3,174	-0.03%
2023/11/22	0	0.00	2	40.00	39.85	-2	3,338	-0.06%
2023/11/21	0.1	39.40	0	0.00	39.50	0.1	3,305	0.00%
2023/11/10	0	0.00	1	38.05	37.75	-1	3,212	-0.03%
2023/11/09	1	37.65	0	0.00	37.40	1	3,172	0.03%
2023/11/07	3	37.52	0	0.00	37.35	3	3,090	0.10%
2023/11/06	3	37.82	0	0.00	37.80	3	3,057	0.10%
2023/11/03	5	39.01	1.3	38.12	37.95	3.7	2,995	0.12%
2023/11/02	0.2	42.00	0	0.00	42.05	0.2	2,742	0.01%
2023/11/01	0	0.00	0.7	40.60	41.30	-0.7	2,770	-0.03%
2023/10/31	0.4	40.80	0	0.00	40.95	0.4	2,819	0.01%
2023/10/30	0	0.00	3	40.75	40.65	-3	2,800	-0.11%
2023/10/26	0.1	41.40	1	41.45	41.45	-0.9	2,757	-0.03%
2023/10/25	3	42.40	1	42.45	42.00	2	2,710	0.07%
2023/10/24	1	41.95	0	0.00	42.15	1	2,516	0.04%
2023/10/23	0	0.00	2	42.15	41.40	-2	2,312	-0.09%
2023/10/20	0	0.00	1	39.80	39.85	-1	2,121	-0.05%
2023/10/17	1	39.40	1	39.00	39.00	0	2,098	0.00%
2023/10/16	0	38.60	0	0.00	38.70	0	2,101	0.00%
2023/10/12	0	0.00	9	38.30	38.50	-9	2,120	-0.42%
2023/10/02	0	37.65	1	37.70	37.70	-1	2,213	-0.04%
2023/09/27	1	37.35	0	0.00	37.60	1	2,264	0.04%
2023/09/22	0	0.00	0.1	38.30	38.50	-0.1	2,386	0.00%
2023/09/21	0	0.00	1.2	38.40	38.30	-1.2	2,483	-0.05%
2023/09/19	0.1	39.45	0	0.00	39.20	0.1	2,594	0.00%
2023/09/18	0.5	39.66	0	0.00	39.60	0.5	2,632	0.02%
2023/09/15	1	39.40	2	39.05	39.20	-1	2,641	-0.04%
2023/09/14	0	0.00	4	38.98	39.00	-4	2,678	-0.15%
2023/09/13	0	0.00	3	39.02	38.95	-3	2,713	-0.11%
2023/09/12	1	39.70	0	0.00	39.70	1	2,728	0.04%
2023/09/11	2	39.13	0	0.00	39.00	2	2,770	0.07%
2023/09/08	4	39.54	0.8	39.50	39.60	3.2	2,798	0.11%
2023/09/07	2.1	40.39	0	0.00	40.35	2.1	2,809	0.08%
2023/09/06	2	39.58	2.6	39.88	40.00	-0.6	2,775	-0.02%
2023/09/05	3	38.47	0	0.00	38.80	3	2,697	0.11%
2023/09/04	2	38.45	1	38.50	38.70	1	2,707	0.04%
2023/09/01	0.3	38.36	0	0.00	38.50	0.3	2,726	0.01%
2023/08/31	0.1	38.14	0	0.00	38.35	0.1	2,721	0.00%
2023/08/29	0.2	37.70	0	0.00	37.75	0.2	2,723	0.01%
2023/08/28	2.2	38.43	4	38.05	37.95	-1.8	2,689	-0.07%
2023/08/25	2	37.15	0	0.00	37.05	2	2,583	0.08%
2023/08/24	0	37.10	0	0.00	36.90	0	2,618	0.00%
2023/08/23	0.1	36.95	0	0.00	37.00	0.1	2,712	0.00%
2023/08/21	1	36.75	0	0.00	36.60	1	2,779	0.04%
2023/08/18	0.1	36.40	0	0.00	36.30	0.1	2,789	0.00%
2023/08/15	3	36.37	0	0.00	36.45	3	2,753	0.11%
2023/08/11	0.1	36.80	0	0.00	37.05	0.1	2,765	0.00%
2023/08/10	2.1	36.64	1	36.70	36.70	1.1	2,765	0.04%
2023/08/09	0.1	36.84	0	0.00	36.90	0.1	2,743	0.01%
2023/08/07	1	37.15	0	0.00	37.35	1	2,714	0.04%
2023/08/02	0	0.00	1	35.65	35.70	-1	2,606	-0.04%
2023/07/18	0	36.15	0.1	36.10	36.00	0	2,620	0.00%
2023/07/17	1.5	35.72	2.1	35.75	35.75	-0.6	2,592	-0.02%
2023/07/12	0.5	35.00	0	0.00	34.80	0.5	2,593	0.02%
2023/07/07	1	35.35	0	0.00	35.25	1	2,650	0.04%
2023/06/30	0.2	36.70	0	0.00	36.50	0.2	2,701	0.01%
2023/06/29	1	36.70	1	37.15	36.35	0	2,720	0.00%
2023/06/28	2	39.00	0	0.00	38.95	2	2,620	0.08%
2023/06/27	1	39.30	0	0.00	39.15	1	2,536	0.04%
2023/06/14	1	40.00	0	0.00	39.35	1	2,306	0.04%
2023/06/05	0	0.00	10	40.80	40.55	-10	2,226	-0.45%
2023/05/31	0	0.00	1	39.50	39.50	-1	2,257	-0.04%
2023/05/30	1	39.00	0	0.00	39.05	1	2,248	0.04%
2023/05/22	0	0.00	1	38.45	38.45	-1	2,307	-0.04%
2023/05/17	0	0.00	1	38.40	38.50	-1	2,333	-0.04%
2023/05/08	0	0.00	1	38.70	38.85	-1	2,384	-0.04%
2023/05/05	0	0.00	5	38.05	38.10	-5	2,412	-0.21%
2023/05/02	5	37.37	0	0.00	37.35	5	2,582	0.19%
2023/04/25	0	0.00	5	36.75	36.60	-5	2,572	-0.19%
2023/04/24	5	37.40	0	0.00	37.20	5	2,562	0.20%
2023/04/19	0	0.00	3	38.85	38.20	-3	2,561	-0.12%
2023/04/13	1	38.95	0	0.00	38.70	1	2,528	0.04%
2023/04/11	0	0.00	2	38.98	39.05	-2	2,474	-0.08%
2023/04/10	1	38.10	0	0.00	38.45	1	2,440	0.04%
2023/04/06	0	0.00	2	38.50	39.10	-2	2,365	-0.08%
2023/03/31	5	38.40	0	0.00	38.35	5	2,317	0.22%
2023/03/30	0	0.00	1	37.20	37.50	-1	2,223	-0.04%
2023/03/07	0	0.00	1	37.40	37.70	-1	2,256	-0.04%
2023/03/06	0	0.00	2	37.00	37.00	-2	2,209	-0.09%
2023/02/24	0	0.00	2	36.35	36.40	-2	2,134	-0.09%
2023/02/23	2	37.00	0	0.00	37.00	2	2,057	0.10%
2023/02/22	0	36.13	1	36.10	36.55	-1	2,048	-0.05%
2023/02/21	1	36.20	0	0.00	36.55	1	2,049	0.05%
2023/02/17	0	0.00	2	35.45	35.60	-2	2,148	-0.09%
2023/02/09	2	35.80	0	0.00	35.80	2	2,317	0.09%
2023/02/06	0	35.68	0	0.00	35.50	0	2,331	0.00%
2023/02/03	0	0.00	1	36.20	36.20	-1	2,314	-0.04%
2023/01/16	2	33.30	0	0.00	33.65	2	2,219	0.09%
2023/01/13	1	33.05	0	0.00	32.95	1	2,245	0.04%
2023/01/11	0	0.00	1	33.75	33.80	-1	2,545	-0.04%
2023/01/06	1	33.10	0	0.00	33.35	1	2,612	0.04%
2023/01/03	2	32.85	2	33.15	33.70	0	2,694	0.00%
2022/12/26	1	32.75	0	0.00	32.95	1	2,711	0.04%
2022/12/08	1	33.20	1	33.15	33.10	0	2,922	0.00%
2022/12/07	0	0.00	1	33.85	33.30	-1	2,935	-0.03%
2022/12/05	2	34.45	0	0.00	34.70	2	2,933	0.07%
2022/12/02	1	34.10	0	0.00	34.20	1	2,933	0.03%
2022/12/01	1	33.95	0	0.00	34.10	1	2,937	0.03%
2022/11/28	2	33.25	0	0.00	33.15	2	2,943	0.07%
2022/11/25	0	0.00	15	33.70	33.50	-15	2,954	-0.51%
2022/11/21	0	0.00	2	33.43	33.20	-2	2,961	-0.07%
2022/11/16	15	33.80	0	0.00	33.60	15	2,875	0.52%
2022/11/15	0	0.00	25	32.95	33.15	-25	2,814	-0.89%
2022/11/08	0	0.00	1	31.90	32.00	-1	2,728	-0.04%
2022/11/07	1	31.60	0	0.00	31.60	1	2,706	0.04%
2022/11/04	5	31.55	0	0.00	31.60	5	2,715	0.18%
2022/10/27	0	0.00	1	31.00	31.70	-1	2,773	-0.04%
2022/10/20	0	0.00	1.3	31.95	32.20	-1.3	2,735	-0.05%
2022/10/19	5	32.03	3	32.47	32.30	2	2,646	0.08%
2022/10/18	0.5	30.50	1	30.60	31.00	-0.5	2,465	-0.02%
2022/10/12	0	0.00	2	29.55	29.45	-2	2,564	-0.08%
2022/10/06	2	30.95	0	0.00	31.00	2	2,689	0.07%
2022/10/04	2	30.35	0	0.00	30.60	2	2,718	0.07%
2022/09/29	5.2	29.51	0	0.00	29.70	5.2	2,886	0.18%
2022/09/28	1	29.20	0	0.00	29.25	1	2,924	0.03%
2022/09/26	0.2	30.30	0	0.00	29.85	0.2	3,054	0.01%
2022/09/21	5	32.45	0	0.00	32.25	5	3,330	0.15%
2022/09/20	0.2	32.90	0	0.00	32.85	0.2	3,458	0.01%
2022/09/16	1	32.95	0	0.00	32.75	1	3,540	0.03%
2022/09/13	0	0.00	1	33.80	33.80	-1	3,611	-0.03%
2022/09/08	5	33.15	0	0.00	34.25	5	3,649	0.14%
2022/09/07	1	33.00	0	0.00	33.00	1	3,673	0.03%
2022/09/05	0	0.00	3	34.25	34.20	-3	3,677	-0.08%
2022/08/31	5	35.75	0	0.00	35.75	5	3,671	0.14%
2022/08/25	1	36.35	0	0.00	36.40	1	3,712	0.03%
2022/08/22	1	37.10	0	0.00	36.85	1	3,793	0.03%
2022/08/18	2	36.40	0	0.00	36.40	2	3,773	0.05%
2022/08/11	0	0.00	1	35.45	35.70	-1	3,764	-0.03%
2022/08/10	2	35.15	0	0.00	35.10	2	3,769	0.05%
2022/08/08	2	35.35	0	0.00	35.60	2	3,783	0.05%
2022/08/05	1	34.85	0	0.00	34.90	1	3,757	0.03%
2022/07/29	1	35.30	0	0.00	35.30	1	3,797	0.03%
2022/07/08	0	0.00	1	34.90	35.45	-1	3,775	-0.03%
2022/07/07	1	33.85	0	0.00	34.15	1	3,746	0.03%
2022/07/04	0	0.00	2	34.40	33.60	-2	3,727	-0.05%
2022/07/01	0.1	35.35	3	35.90	35.45	-2.9	3,711	-0.08%
2022/06/30	1	37.40	1	36.90	36.95	0	3,623	0.00%
2022/06/29	2	39.80	0	0.00	39.10	2	3,526	0.06%
2022/06/28	2	45.15	0	0.00	44.80	2	3,423	0.06%
2022/06/24	6	45.78	0	0.00	45.60	6	3,282	0.18%
2022/06/20	1	47.20	0	0.00	47.10	1	3,226	0.03%
2022/06/16	0	0.00	1	50.20	48.70	-1	3,252	-0.03%
2022/06/09	2	50.00	0	0.00	50.40	2	3,580	0.06%
2022/06/08	2	50.25	3	50.27	50.50	-1	3,600	-0.03%
2022/06/07	3	50.20	0	0.00	50.30	3	3,685	0.08%
2022/06/06	1	50.20	0	0.00	50.20	1	3,746	0.03%
2022/05/31	2	48.75	1	49.00	48.55	1	4,144	0.02%
2022/05/30	0	0.00	4	48.88	48.90	-4	4,315	-0.09%
2022/05/27	6	48.63	1	48.50	48.60	5	4,516	0.11%
2022/05/24	0	0.00	1	48.00	47.55	-1	6,400	-0.02%
2022/05/18	0	0.00	1	47.75	47.85	-1	6,697	-0.01%
2022/05/16	1	46.20	0	0.00	46.50	1	6,863	0.01%
2022/05/12	0	0.00	1	45.35	45.35	-1	6,896	-0.01%
2022/05/10	1	45.70	0	0.00	46.40	1	6,916	0.01%
2022/05/09	0	0.00	1	46.55	46.35	-1	6,936	-0.01%
2022/05/06	1	47.75	0	0.00	48.10	1	6,993	0.01%
2022/05/05	1	48.00	5	48.25	48.15	-4	7,055	-0.06%
2022/04/29	5	46.80	0	0.00	46.70	5	7,237	0.07%
2022/04/27	0	0.00	3	45.80	46.50	-3	7,377	-0.04%
2022/04/26	1.1	47.06	1	47.60	46.55	0.1	7,462	0.00%
2022/04/22	0	0.00	2	48.55	48.60	-2	7,729	-0.03%
2022/04/21	3	48.70	0	0.00	48.50	3	8,139	0.04%
2022/04/20	1	48.35	0	0.00	48.35	1	8,983	0.01%
2022/04/15	1	47.85	0	0.00	47.85	1	9,303	0.01%
2022/04/14	2	48.33	0	0.00	48.35	2	9,365	0.02%
2022/04/13	1	48.35	0	0.00	48.30	1	9,407	0.01%
2022/04/12	1.1	48.30	0	0.00	48.00	1.1	9,395	0.01%
2022/04/11	1	49.00	0	0.00	48.85	1	9,381	0.01%
2022/04/07	3	49.98	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	50.95	0	0.00	51.20	6	9,445	0.06%
2022/03/28	0	0.00	1	51.00	51.90	-1	9,789	-0.01%
2022/03/22	0	51.90	2	52.00	52.10	-2	10,013	-0.02%
2022/03/21	3	52.10	0	0.00	52.10	3	10,032	0.03%
2022/03/18	0	0.00	1	52.10	51.70	-1	10,045	-0.01%
2022/03/17	0	0.00	1	51.20	51.40	-1	9,960	-0.01%
2022/03/15	4	50.93	4	51.38	50.80	0	9,856	0.00%
2022/03/11	0	0.00	15.1	51.47	51.50	-15.1	9,861	-0.15%
2022/03/10	13	51.64	3	51.83	51.30	10	9,886	0.10%
2022/03/09	1	50.90	0	0.00	51.10	1	9,853	0.01%
2022/03/08	14	50.55	3	50.17	50.20	11	9,866	0.11%
2022/03/03	14	52.48	13	51.57	51.80	1	9,586	0.01%
2022/03/02	1	51.30	4	51.45	51.40	-3	9,508	-0.03%
2022/03/01	18	51.97	12	51.90	51.20	6	9,347	0.06%
2022/02/25	2	51.90	38	50.91	52.00	-36	8,431	-0.43%
2022/02/24	1	48.15	0	0.00	47.35	1	7,667	0.01%
2022/02/23	6	48.33	0	0.00	48.50	6	7,671	0.08%
2022/02/22	10	48.10	0	0.00	48.15	10	7,780	0.13%
2022/02/21	23	49.21	9	49.30	49.15	14	7,954	0.18%
2022/02/18	2	47.80	0	0.00	48.75	2	8,077	0.02%
2022/02/17	1	48.25	2	48.23	48.25	-1	8,172	-0.01%
2022/02/14	3	46.27	0	0.00	46.50	3	8,258	0.04%
2022/02/10	2	47.35	0	0.00	47.40	2	8,586	0.02%
2022/02/09	3	46.75	0	0.00	47.10	3	8,604	0.03%
2022/01/26	0	0.00	1	46.20	46.00	-1	8,515	-0.01%
2022/01/25	11	46.46	1	45.85	45.75	10	8,508	0.12%
2022/01/24	12	46.82	12	47.14	47.00	0	8,428	0.00%
2022/01/21	1	47.50	7	48.12	47.60	-6	8,450	-0.07%
2022/01/19	6	48.13	0	0.00	47.80	6	8,344	0.07%
2022/01/18	2	49.35	2	49.10	48.80	0	8,256	0.00%
2022/01/17	3	49.55	110	49.60	49.50	-107	8,058	-1.33%	大賣/鉅額交易
2022/01/14	53	49.02	25	49.70	49.15	28	7,963	0.35%
2022/01/13	12	51.65	11	52.25	51.30	1	7,572	0.01%
2022/01/12	25	49.53	5	48.74	49.70	20	6,735	0.30%
2022/01/11	2	47.18	0	0.00	47.10	2	6,510	0.03%
2022/01/10	0	0.00	4	47.23	47.40	-4	6,531	-0.06%
2022/01/07	0	0.00	7	47.56	47.10	-7	6,572	-0.11%
2022/01/06	0	0.00	21	48.24	48.30	-21	6,564	-0.32%
2022/01/05	50	47.99	0	0.00	48.10	50	6,602	0.76%
2022/01/04	10	48.05	0	0.00	48.05	10	6,610	0.15%
2021/12/30	1	48.50	0	0.00	48.60	1	6,584	0.02%
2021/12/28	11	48.75	5	48.95	48.50	6	6,615	0.09%
2021/12/27	9	49.11	3	48.95	49.10	6	6,588	0.09%
2021/12/24	3	48.30	5	48.54	48.30	-2	6,555	-0.03%
2021/12/23	15	47.92	0	0.00	48.10	15	6,556	0.23%
2021/12/22	17	47.91	7	47.96	48.10	10	6,690	0.15%
2021/12/21	0	0.00	4	47.10	47.50	-4	6,587	-0.06%
2021/12/17	2	46.15	0	0.00	46.20	2	6,547	0.03%
2021/12/16	0	0.00	1	46.50	46.65	-1	6,626	-0.02%
2021/12/14	0	0.00	1	45.15	45.05	-1	6,732	-0.01%
2021/12/08	1	46.85	0	0.00	46.90	1	6,888	0.01%
2021/12/07	3	47.25	1	47.00	46.80	2	6,964	0.03%
2021/11/30	0	0.00	1	46.15	46.15	-1	8,094	-0.01%
2021/11/24	0	0.00	3	46.55	46.55	-3	8,842	-0.03%
2021/11/22	2	47.38	2	47.43	47.45	0	9,438	0.00%
2021/11/19	4	47.30	6	47.67	47.30	-2	9,517	-0.02%
2021/11/18	4	48.73	2	48.30	48.40	2	9,498	0.02%
2021/11/17	0	0.00	10	47.99	48.35	-10	9,347	-0.11%
2021/11/16	4	46.44	0	0.00	46.30	4	9,213	0.04%
2021/11/15	2	47.15	2	46.93	47.15	0	9,247	0.00%
2021/11/11	2	45.55	0	0.00	45.45	2	9,543	0.02%
2021/11/09	9	46.99	8	47.19	46.55	1	10,257	0.01%
2021/11/08	4	46.55	0	0.00	46.90	4	11,219	0.04%
2021/11/05	2	46.00	0	0.00	46.70	2	12,495	0.02%
2021/11/04	8	46.84	0	0.00	46.45	8	12,611	0.06%
2021/11/02	0	0.00	10	45.67	45.65	-10	13,311	-0.08%
2021/11/01	0	0.00	1	46.70	46.65	-1	13,817	-0.01%
2021/10/29	2	46.25	1	47.25	46.15	1	14,127	0.01%
2021/10/28	0	0.00	5	46.55	47.10	-5	14,375	-0.03%
2021/10/27	1	45.40	0	45.80	46.15	1	14,447	0.01%
2021/10/26	1	45.70	0	0.00	45.65	1	14,582	0.01%
2021/10/22	2	45.50	1	45.65	45.20	1	14,631	0.01%
2021/10/21	2	46.05	0	0.00	44.90	2	14,726	0.01%
2021/10/20	1	45.45	1	45.65	45.45	0	14,803	0.00%
2021/10/19	1	45.85	1	45.60	45.85	0	14,875	0.00%
2021/10/15	11	44.95	0	0.00	45.10	11	15,039	0.07%
2021/10/08	2	45.93	0	0.00	45.20	2	15,779	0.01%
2021/10/06	1	45.50	0	0.00	44.95	1	16,352	0.01%
2021/09/30	0	0.00	30	48.19	47.70	-30	16,782	-0.18%
2021/09/29	8	48.30	22	47.70	47.55	-14	16,754	-0.08%
2021/09/28	17	50.62	1	51.00	50.50	16	16,683	0.10%
2021/09/27	6	51.77	8	52.16	51.60	-2	16,736	-0.01%
2021/09/24	18	51.82	5	52.00	52.10	13	16,784	0.08%
2021/09/23	18	51.51	6	52.10	51.80	12	16,730	0.07%
2021/09/22	4	50.80	2	51.40	52.50	2	16,601	0.01%
2021/09/16	11	53.46	0	0.00	53.20	11	16,407	0.07%
2021/09/15	2	54.55	2	54.90	54.90	0	16,242	0.00%
2021/09/14	2	55.15	2	55.95	55.20	0	16,241	0.00%
2021/09/13	6	55.78	3	55.60	55.60	3	16,251	0.02%
2021/09/10	0	0.00	2	56.00	57.00	-2	16,254	-0.01%
2021/09/09	0	0.00	1	53.00	54.90	-1	16,218	-0.01%
2021/09/08	7	54.53	6	54.37	53.60	1	16,168	0.01%
2021/09/07	17	57.82	46	56.32	56.90	-29	16,026	-0.18%
2021/09/06	35	59.38	3	59.00	59.00	32	15,808	0.20%
2021/09/03	7	59.60	50	59.35	60.90	-43	15,565	-0.28%
2021/09/02	23	58.40	0	0.00	57.10	23	15,242	0.15%
2021/09/01	18	59.35	9	59.67	59.80	9	15,195	0.06%
2021/08/31	9	57.82	12	58.31	58.80	-3	15,020	-0.02%
2021/08/30	0	0.00	23.2	58.31	58.10	-23.2	14,967	-0.16%
2021/08/27	40	57.64	7	58.10	56.60	33	14,812	0.22%
2021/08/26	1	55.50	0	0.00	56.50	1	14,355	0.01%
2021/08/25	0	0.00	1	56.10	55.30	-1	14,292	-0.01%
2021/08/24	1	55.30	0	0.00	55.30	1	14,183	0.01%
2021/08/20	2	54.05	3	54.73	53.50	-1	14,033	-0.01%
2021/08/19	1	54.40	3	54.50	54.00	-2	13,916	-0.01%
2021/08/18	3	53.23	29	52.85	55.20	-26	13,872	-0.19%
2021/08/17	21	52.26	11	51.35	51.50	10	13,745	0.07%
2021/08/16	1	54.30	0	0.00	53.90	1	13,497	0.01%
2021/08/13	18	56.64	14	57.96	56.40	4	13,206	0.03%
2021/08/12	21	55.84	34	55.81	57.30	-13	12,622	-0.10%
2021/08/11	61	55.09	48	55.29	54.00	13	11,454	0.11%
2021/08/10	2	53.75	1	54.80	54.00	1	10,213	0.01%
2021/08/09	3	55.17	5	55.10	54.20	-2	10,159	-0.02%
2021/08/06	18	56.91	14	57.69	56.20	4	10,026	0.04%
2021/08/05	11	58.15	6	57.50	59.20	5	9,673	0.05%
2021/08/04	5	56.42	5	56.44	56.80	0	9,365	0.00%
2021/08/03	12	54.18	11	55.81	56.20	1	9,201	0.01%
2021/08/02	4	53.63	2	53.30	53.00	2	8,902	0.02%
2021/07/30	1	52.20	1	52.80	53.30	0	8,827	0.00%
2021/07/29	0	0.00	3	51.33	51.80	-3	8,735	-0.03%
2021/07/28	2	50.80	8.2	50.46	50.80	-6.2	8,793	-0.07%
2021/07/27	5	51.70	0	0.00	51.50	5	8,871	0.06%
2021/07/26	8	52.90	1	52.90	52.80	7	8,887	0.08%
2021/07/23	0	0.00	11.5	51.58	50.70	-11.5	9,021	-0.13%
2021/07/22	5	51.52	1	51.60	51.50	4	9,177	0.04%
2021/07/21	7	50.96	4.1	50.99	51.60	2.9	9,119	0.03%
2021/07/20	2.1	50.89	1	50.40	50.50	1.1	9,067	0.01%
2021/07/19	0.2	53.90	0	0.00	53.30	0.2	8,878	0.00%
2021/07/16	1	53.20	1	53.80	55.20	0	9,090	0.00%
2021/07/15	2	54.20	11	54.21	54.30	-9	9,320	-0.10%
2021/07/14	11	52.28	5	51.08	52.60	6	9,389	0.06%
2021/07/13	4	52.23	0	0.00	51.60	4	9,269	0.04%
2021/07/12	1	50.00	9	50.10	51.00	-8	9,017	-0.09%
2021/07/09	9	49.08	0	0.00	49.75	9	8,937	0.10%
2021/07/08	0	0.00	2	49.90	50.10	-2	9,061	-0.02%
2021/07/07	3	49.12	13	50.20	51.20	-10	9,058	-0.11%
2021/07/06	2	48.98	0	0.00	48.80	2	8,977	0.02%
2021/07/05	2	48.65	35	48.38	49.25	-33	9,205	-0.36%
2021/07/02	31	47.69	0	0.00	47.55	31	9,422	0.33%
2021/07/01	0	0.00	14	47.78	48.20	-14	9,486	-0.15%
2021/06/30	13	47.12	0	0.00	47.60	13	9,534	0.14%
2021/06/29	5	47.10	19	47.13	47.10	-14	9,631	-0.15%
2021/06/28	2	47.80	0	0.00	47.80	2	9,965	0.02%
2021/06/25	21	47.72	3	47.63	47.55	18	10,123	0.18%
2021/06/24	0	0.00	3	48.15	48.20	-3	10,326	-0.03%
2021/06/23	1	47.45	19	47.58	47.80	-18	10,547	-0.17%
2021/06/22	17	46.98	0	0.00	47.10	17	10,673	0.16%
2021/06/21	0	0.00	25	47.55	47.15	-25	10,830	-0.23%
2021/06/18	24	48.80	8	49.42	48.25	16	11,158	0.14%
2021/06/17	5	48.60	4	49.28	49.65	1	11,326	0.01%
2021/06/16	1	48.50	23	49.29	48.65	-22	11,718	-0.19%
2021/06/15	0	0.00	18	48.69	48.50	-18	12,590	-0.14%
2021/06/11	0	0.00	32	48.07	48.10	-32	13,633	-0.23%
2021/06/10	42	47.98	25	48.23	48.10	17	13,816	0.12%
2021/06/09	46	48.38	12	48.09	47.85	34	14,069	0.24%
2021/06/08	4	47.56	9	48.31	49.00	-5	14,010	-0.04%
2021/06/07	5	45.98	2	46.40	46.15	3	13,821	0.02%
2021/06/04	3	45.43	20	45.77	45.20	-17	13,751	-0.12%
2021/06/03	4	46.66	6	46.45	46.45	-2	13,755	-0.01%
2021/06/02	3	45.88	5.4	46.06	47.05	-2.4	13,713	-0.02%
2021/06/01	3	45.78	5	45.86	45.70	-2	13,645	-0.01%
2021/05/31	3	45.20	33	45.40	45.55	-30	13,783	-0.22%
2021/05/28	26	44.96	0	0.00	44.95	26	13,867	0.19%
2021/05/27	2	44.25	16	44.18	44.35	-14	13,998	-0.10%
2021/05/26	5	44.59	1	45.05	44.25	4	14,215	0.03%
2021/05/25	2	44.40	5	43.95	44.95	-3	14,463	-0.02%
2021/05/24	10	42.40	0	0.00	42.80	10	14,493	0.07%
2021/05/20	0	0.00	5	41.95	41.70	-5	14,780	-0.03%
2021/05/19	0	0.00	10	42.34	42.30	-10	14,983	-0.07%
2021/05/17	20	39.84	23	40.85	39.65	-3	15,295	-0.02%
2021/05/14	1	43.25	2	43.13	42.35	-1	15,213	-0.01%
2021/05/13	3	42.85	3	40.53	42.50	0	15,101	0.00%
2021/05/12	3	41.58	2	42.50	41.65	1	14,970	0.01%
2021/05/11	12	41.79	8	42.13	41.80	4	14,889	0.03%
2021/05/07	1	45.30	2	45.30	45.90	-1	14,805	-0.01%
2021/05/06	1	44.00	0	0.00	43.90	1	14,811	0.01%
2021/05/05	1	44.55	2	45.50	43.90	-1	14,819	-0.01%
2021/05/04	2	45.73	13	45.18	45.00	-11	14,918	-0.07%
2021/05/03	4	47.08	1	47.30	46.30	3	14,913	0.02%
2021/04/29	21	48.26	7	48.16	47.70	14	14,963	0.09%
2021/04/28	13	50.23	4	50.65	50.30	9	14,973	0.06%
2021/04/27	0	0.00	1	49.20	48.85	-1	15,031	-0.01%
2021/04/26	2	48.80	0	0.00	48.80	2	15,380	0.01%
2021/04/23	10	47.77	0	0.00	48.00	10	15,402	0.06%
2021/04/22	22	49.24	20	48.61	47.30	2	15,496	0.01%
2021/04/21	14	49.38	14	48.90	49.70	0	15,210	0.00%
2021/04/20	18	47.59	16	47.58	47.50	2	14,944	0.01%
2021/04/19	19	46.72	9	46.52	46.70	10	15,115	0.07%
2021/04/16	0	0.00	3	46.60	46.65	-3	15,137	-0.02%
2021/04/15	6	44.93	2.5	44.76	45.25	3.5	15,095	0.02%
2021/04/14	5	45.50	9	44.62	44.75	-4	15,118	-0.03%
2021/04/13	16	47.16	0	0.00	45.70	16	15,079	0.11%
2021/04/12	3	47.57	4	47.24	46.90	-1	14,988	-0.01%
2021/04/09	13	47.24	3	46.90	46.85	10	14,866	0.07%
2021/04/08	6	46.03	6	46.50	47.50	0	14,645	0.00%
2021/04/07	9	45.60	6	45.83	45.30	3	14,326	0.02%
2021/04/06	1	44.65	1	45.25	45.30	0	14,332	0.00%
2021/04/01	4	43.90	4	44.09	44.20	0	14,267	0.00%
2021/03/31	10	45.36	5	45.30	44.25	5	14,237	0.04%
2021/03/30	2	44.65	14	44.54	44.90	-12	13,925	-0.09%
2021/03/29	3	44.38	2	44.28	44.15	1	13,837	0.01%
2021/03/26	11	44.53	9	44.34	44.65	2	13,744	0.01%
2021/03/25	3	42.72	1	42.70	43.30	2	13,609	0.01%
2021/03/24	5	43.62	1	43.85	43.05	4	13,697	0.03%
2021/03/23	4	44.74	4	44.70	44.10	0	13,653	0.00%
2021/03/22	2	43.25	1	43.00	42.95	1	13,468	0.01%
2021/03/19	2	43.70	5	43.78	43.50	-3	13,552	-0.02%
2021/03/18	5	43.04	15	43.09	43.75	-10	13,281	-0.08%
2021/03/17	5	40.90	24	40.12	40.65	-19	12,769	-0.15%
2021/03/16	50	38.20	47	38.60	38.60	3	11,893	0.03%
2021/03/15	2	38.63	6	38.30	38.20	-4	11,979	-0.03%
2021/03/12	0	0.00	5	36.70	37.40	-5	11,844	-0.04%
2021/03/11	9	36.54	1	36.65	36.80	8	12,524	0.06%
2021/03/10	2	36.45	0	0.00	36.50	2	13,196	0.02%
2021/03/08	0	0.00	2	37.60	36.70	-2	13,606	-0.01%
2021/03/04	1	37.30	0	0.00	37.35	1	13,696	0.01%
2021/03/03	0	0.00	5	37.30	37.75	-5	13,544	-0.04%
2021/03/02	2	38.45	2	38.00	37.30	0	13,437	0.00%
2021/02/26	9	37.59	2	37.75	37.70	7	13,320	0.05%
2021/02/25	0	0.00	13	37.53	38.95	-13	13,274	-0.10%
2021/02/23	3	36.67	5	36.60	36.50	-2	12,989	-0.02%
2021/02/22	20	37.26	4	37.36	37.25	16	12,899	0.12%
2021/02/19	0	0.00	4	37.01	37.35	-4	12,757	-0.03%
2021/02/18	15	36.39	1	36.00	36.45	14	12,566	0.11%
2021/02/17	2	35.38	0	0.00	35.25	2	12,409	0.02%
2021/02/05	2	34.55	0	0.00	34.35	2	12,224	0.02%
2021/02/04	0	0.00	5	34.10	34.00	-5	12,219	-0.04%
2021/02/03	5	34.30	0	0.00	34.35	5	12,306	0.04%
2021/02/02	5	34.80	0	0.00	34.70	5	12,344	0.04%
2021/02/01	30.5	33.17	30	33.65	33.65	0.5	12,206	0.00%
2021/01/29	25	34.77	27	33.71	33.65	-2	12,151	-0.02%
2021/01/28	1	34.50	0	0.00	34.50	1	12,056	0.01%
2021/01/26	0	0.00	5	35.20	35.00	-5	11,917	-0.04%
2021/01/25	6	36.39	0	0.00	36.30	6	11,730	0.05%
2021/01/22	14	37.28	9	37.08	37.25	5	11,588	0.04%
2021/01/21	4	36.98	18	36.80	37.10	-14	11,389	-0.12%
2021/01/20	13	36.97	7	36.42	35.70	6	11,107	0.05%
2021/01/19	12	37.07	10	37.21	37.05	2	10,777	0.02%
2021/01/18	3	35.38	5	36.29	36.35	-2	10,311	-0.02%
2021/01/15	0	0.00	7	36.41	35.55	-7	10,167	-0.07%
2021/01/14	6	36.08	5	36.10	36.30	1	9,987	0.01%
2021/01/13	13	36.20	6	36.32	36.40	7	9,871	0.07%
2021/01/12	10	36.37	1	36.50	35.80	9	9,708	0.09%
2021/01/11	3	35.23	2	35.75	35.65	1	9,181	0.01%
2021/01/08	2	35.25	0	0.00	35.10	2	9,041	0.02%
2021/01/07	0	0.00	3	34.95	35.25	-3	8,917	-0.03%
2021/01/06	6	35.13	10	35.03	34.45	-4	8,790	-0.05%
2021/01/05	3	34.75	6	34.95	34.85	-3	8,607	-0.03%
2020/12/31	0	0.00	11	34.53	34.35	-11	8,526	-0.13%
2020/12/30	6	34.65	2	34.70	34.70	4	8,473	0.05%
2020/12/29	11	35.15	2	35.13	35.00	9	8,439	0.11%
2020/12/28	0	0.00	4	34.64	34.50	-4	8,260	-0.05%
2020/12/25	4	34.35	21	34.42	34.40	-17	8,197	-0.21%
2020/12/24	23	33.70	0	0.00	34.05	23	8,103	0.28%
2020/12/23	1	33.50	1	33.35	33.50	0	8,069	0.00%
2020/12/22	2	34.45	0	0.00	33.50	2	8,055	0.02%
2020/12/21	1	34.20	0	0.00	34.35	1	7,954	0.01%
2020/12/18	1	34.55	1	34.35	34.70	0	7,861	0.00%
2020/12/17	3	34.58	7	34.84	34.95	-4	7,605	-0.05%
2020/12/16	4	34.81	3	35.53	34.55	1	7,451	0.01%
2020/12/15	9	35.49	4	35.40	34.65	5	7,247	0.07%
2020/12/14	7	37.00	4	37.05	36.60	3	6,932	0.04%
2020/12/11	14	37.05	11	36.49	37.15	3	6,728	0.04%
2020/12/10	0	0.00	13	36.52	36.75	-13	6,262	-0.21%
2020/12/09	8	36.47	19	36.64	37.05	-11	6,067	-0.18%
2020/12/08	2	35.90	5	35.60	36.25	-3	5,772	-0.05%
2020/12/07	10	37.19	4	37.35	36.50	6	5,536	0.11%
2020/12/04	17	34.64	19	35.11	35.70	-2	4,719	-0.04%
2020/12/03	5	32.90	0	0.00	33.20	5	3,957	0.13%
2020/12/02	0	0.00	2	32.40	32.30	-2	3,599	-0.06%
2020/12/01	0	0.00	2	31.95	32.00	-2	3,505	-0.06%
2020/11/24	7	32.25	15	31.83	31.65	-8	3,235	-0.25%
2020/11/23	5	31.80	12	31.17	31.95	-7	3,045	-0.23%
2020/11/20	7	30.00	0	0.00	30.20	7	2,843	0.25%
2020/11/17	3	30.15	0	0.00	30.05	3	2,786	0.11%
2020/11/12	10	29.90	2	29.90	29.30	8	2,825	0.28%
2020/11/11	0	0.00	11	30.02	30.00	-11	2,791	-0.39%
2020/11/10	11	29.80	0	0.00	29.85	11	2,697	0.41%
2020/11/09	0	0.00	1	29.20	29.30	-1	2,667	-0.04%
2020/11/04	3	28.70	0	0.00	28.85	3	2,722	0.11%
2020/11/02	1	28.05	0	0.00	28.05	1	2,762	0.04%
2020/10/27	5	28.90	0	0.00	29.00	5	2,804	0.18%
2020/10/26	0	0.00	2	29.35	29.10	-2	2,885	-0.07%
2020/10/16	0	0.00	1	29.15	28.85	-1	3,060	-0.03%
2020/10/08	0	0.00	1	28.60	28.65	-1	3,193	-0.03%
2020/09/30	0.5	28.55	0	0.00	28.55	0.5	3,383	0.01%
2020/09/25	3	27.70	0	0.00	27.25	3	3,869	0.08%
2020/09/24	0	0.00	3	28.05	28.05	-3	4,006	-0.07%
2020/09/21	2	29.55	0	0.00	29.45	2	4,412	0.05%
2020/09/16	0	0.00	1	29.50	29.50	-1	4,532	-0.02%
2020/09/14	1	29.10	0	0.00	29.50	1	4,750	0.02%
2020/09/10	0	0.00	1	29.50	28.95	-1	4,959	-0.02%
2020/09/04	2	28.98	0	0.00	29.10	2	5,470	0.04%
2020/08/20	1	29.70	0	0.00	29.10	1	7,055	0.01%
2020/08/06	1	32.75	0	0.00	32.20	1	7,384	0.01%
2020/07/31	0	0.00	1	32.25	31.90	-1	8,030	-0.01%
2020/07/29	0	0.00	5	30.80	31.15	-5	8,296	-0.06%
2020/07/28	5	31.95	0	0.00	30.35	5	8,465	0.06%
2020/07/24	0	0.00	3	31.50	31.45	-3	8,488	-0.04%
2020/07/22	2	32.60	1	32.65	32.65	1	8,636	0.01%
2020/07/20	1	31.30	0	0.00	31.65	1	8,689	0.01%
2020/07/17	1	32.00	0	0.00	31.75	1	8,692	0.01%
2020/07/16	15	32.47	16	32.21	32.15	-1	8,729	-0.01%
2020/07/15	0	0.00	3	32.45	32.30	-3	8,733	-0.03%
2020/07/14	0	0.00	2	32.35	32.25	-2	8,813	-0.02%
2020/07/13	3	32.70	0	0.00	32.80	3	8,851	0.03%
2020/07/10	14	32.04	0	0.00	32.00	14	8,986	0.16%
2020/07/09	1	33.30	0	0.00	32.90	1	8,967	0.01%
2020/07/07	8	33.94	7	33.86	33.65	1	9,043	0.01%
2020/07/06	0	0.00	3	34.50	34.00	-3	9,022	-0.03%
2020/07/03	1	33.00	14	33.36	33.40	-13	8,798	-0.15%
2020/07/02	3	32.03	0	0.00	32.40	3	8,730	0.03%
2020/07/01	11	31.92	0	0.00	31.60	11	8,715	0.13%
2020/06/30	2	33.75	0	0.00	33.80	2	8,505	0.02%
2020/06/24	3	33.55	0	0.00	33.55	3	8,360	0.04%
2020/06/22	0	0.00	1	34.45	34.20	-1	8,367	-0.01%
2020/06/19	0	0.00	8	34.57	34.80	-8	8,473	-0.09%
2020/06/18	0	0.00	3	34.23	34.50	-3	8,355	-0.04%
2020/06/16	2	33.45	0	0.00	33.60	2	8,204	0.02%
2020/06/15	0	0.00	5	32.86	32.55	-5	8,277	-0.06%
2020/06/12	2	33.05	1	32.85	33.25	1	8,262	0.01%
2020/06/11	4	33.53	1	34.00	33.45	3	8,238	0.04%
2020/06/10	0	0.00	13	33.33	33.35	-13	8,093	-0.16%
2020/06/05	0	0.00	1	33.50	33.35	-1	8,602	-0.01%
2020/06/04	2	33.10	0	0.00	32.90	2	8,829	0.02%
2020/06/03	0	0.00	1	33.05	33.25	-1	8,871	-0.01%
2020/06/02	9	34.19	5	34.28	34.05	4	8,641	0.05%
2020/06/01	0	0.00	1	31.85	32.15	-1	8,011	-0.01%
2020/05/27	12	31.81	0	0.00	31.55	12	7,943	0.15%
2020/05/26	0	0.00	5	31.42	31.35	-5	7,928	-0.06%
2020/05/21	6	31.97	2	31.90	32.05	4	7,858	0.05%
2020/05/20	0	0.00	5	30.60	31.10	-5	7,707	-0.06%
2020/05/19	0	0.00	2	30.40	30.45	-2	7,691	-0.03%
2020/05/18	5	30.50	10	30.30	30.25	-5	7,642	-0.07%
2020/05/15	10	31.60	13	31.03	30.80	-3	7,614	-0.04%
2020/05/14	7	32.11	34	32.03	31.15	-27	7,541	-0.36%
2020/05/13	0	0.00	5	32.20	32.40	-5	7,448	-0.07%
2020/05/12	0	0.00	4	32.35	32.30	-4	7,429	-0.05%
2020/05/11	33	32.78	6	32.57	32.55	27	7,377	0.37%
2020/05/08	12	32.10	2	31.90	32.20	10	7,245	0.14%
2020/05/07	11	32.19	3	31.77	31.60	8	7,055	0.11%
2020/05/06	0	0.00	1	31.65	31.75	-1	6,778	-0.01%
2020/05/05	9	31.74	6	31.88	32.00	3	6,687	0.04%
2020/05/04	2	31.58	0	0.00	31.50	2	6,462	0.03%
2020/04/29	0	0.00	6	30.15	30.15	-6	6,271	-0.10%
2020/04/28	0	0.00	70	30.15	30.10	-70	6,275	-1.12%
2020/04/27	8	30.31	4	30.04	30.35	4	6,328	0.06%
2020/04/24	2	29.35	0	0.00	29.30	2	6,208	0.03%
2020/04/21	1	28.85	2	28.98	28.60	-1	6,050	-0.02%
2020/04/17	1	29.85	0	0.00	29.00	1	5,936	0.02%
2020/04/16	2	29.48	0	0.00	29.25	2	5,879	0.03%
2020/04/15	1	29.20	0	0.00	29.60	1	5,868	0.02%
2020/04/14	5	28.10	1	28.30	28.55	4	5,710	0.07%
2020/04/13	22	27.95	20	28.00	27.90	2	5,703	0.04%
2020/04/10	55	28.70	2	28.55	28.45	53	5,665	0.94%
2020/04/09	11	29.08	7	28.51	29.25	4	5,567	0.07%
2020/04/08	11	27.91	4	28.38	28.35	7	5,455	0.13%
2020/04/07	0	0.00	20	27.22	27.55	-20	5,460	-0.37%
2020/03/31	0	0.00	1	26.70	26.60	-1	5,317	-0.02%
2020/03/27	0	0.00	1	26.50	26.15	-1	5,279	-0.02%
2020/03/26	1	26.85	3	26.75	26.60	-2	5,191	-0.04%
2020/03/25	6	27.02	0	0.00	26.55	6	5,159	0.12%
2020/03/24	0	0.00	1	25.95	25.80	-1	5,009	-0.02%
2020/03/19	14	24.78	20	23.20	24.30	-6	4,986	-0.12%
2020/03/18	20	25.85	20	25.10	25.00	0	4,972	0.00%
2020/03/16	20	26.98	4	26.93	25.50	16	4,935	0.32%
2020/03/13	2	25.55	0	0.00	26.95	2	4,851	0.04%
2020/03/12	2	28.48	1	28.50	28.10	1	4,697	0.02%
2020/03/11	1	30.05	4	30.75	29.80	-3	4,571	-0.07%
2020/03/10	1	31.05	0	0.00	32.50	1	4,266	0.02%
2020/03/09	5	30.89	2	31.05	30.70	3	4,076	0.07%
2020/03/06	1	30.55	0	0.00	30.55	1	3,927	0.03%
2020/03/05	1	30.00	0	0.00	30.10	1	3,952	0.03%
2020/03/02	0	29.15	0	0.00	29.15	0	4,070	0.00%
2020/02/27	11	30.00	0	0.00	29.45	11	4,078	0.27%
2020/02/21	0	30.85	0	0.00	30.85	0	4,351	0.00%
2020/02/18	0	0.00	3	31.35	31.25	-3	4,850	-0.06%
2020/02/14	3	31.00	0	0.00	31.05	3	5,331	0.06%
2020/02/03	1.2	28.03	0	0.00	28.90	1.2	7,674	0.01%
2020/01/15	2	33.90	0	0.00	33.90	2	7,683	0.03%
2020/01/14	0	0.00	1	34.35	34.15	-1	7,714	-0.01%
2020/01/07	1	32.65	0	0.00	32.70	1	7,993	0.01%
2020/01/06	2	33.48	0	0.00	33.40	2	8,007	0.02%
2020/01/03	0	0.00	7	34.65	34.20	-7	8,018	-0.09%
2020/01/02	1	34.60	0	0.00	34.55	1	8,026	0.01%
2019/12/31	2	34.70	0	0.00	34.25	2	8,043	0.02%
2019/12/20	0	0.00	10	35.60	35.20	-10	8,280	-0.12%
2019/12/18	0	0.00	3	35.90	35.90	-3	8,293	-0.04%
2019/12/17	1	36.05	0	0.00	36.25	1	8,288	0.01%
2019/12/16	2	35.10	2	35.45	35.55	0	8,217	0.00%
2019/12/13	4	36.55	0	0.00	35.30	4	8,241	0.05%
2019/12/11	0	0.00	3	35.50	35.45	-3	8,152	-0.04%
2019/12/09	0	0.00	4	35.25	35.15	-4	8,308	-0.05%
2019/12/06	0	0.00	10	34.88	34.85	-10	8,344	-0.12%
2019/12/05	11	35.22	2	34.93	35.20	9	8,441	0.11%
2019/12/04	7	35.14	5	35.05	35.05	2	8,507	0.02%
2019/12/03	1	34.20	1	34.60	34.20	0	8,557	0.00%
2019/12/02	1	33.90	0	0.00	34.00	1	8,711	0.01%
2019/11/29	5	34.13	0	0.00	34.25	5	8,695	0.06%
2019/11/28	5	35.75	5	35.20	35.20	0	8,632	0.00%
2019/11/26	3	35.65	3	35.60	35.80	0	8,686	0.00%
2019/11/25	3	35.65	0	0.00	35.65	3	8,679	0.03%
2019/11/22	0	0.00	35	35.59	35.15	-35	8,752	-0.40%
2019/11/21	10	35.84	0	0.00	36.00	10	8,769	0.11%
2019/11/20	0	0.00	1	36.80	36.95	-1	8,683	-0.01%
2019/11/19	11	37.07	10	36.85	37.10	1	8,699	0.01%
2019/11/18	25	36.78	3	36.60	36.75	22	8,677	0.25%
2019/11/15	13	37.60	12	36.53	36.25	1	8,639	0.01%
2019/11/14	4	36.96	2	37.20	36.70	2	8,431	0.02%
2019/11/13	10	37.98	11	38.22	37.80	-1	8,297	-0.01%
2019/11/12	4	37.23	5	37.83	38.00	-1	8,142	-0.01%
2019/11/11	57	36.00	60.2	36.35	35.95	-3.2	7,823	-0.04%
2019/11/08	43	35.13	33.9	35.07	35.80	9.1	7,792	0.12%
2019/11/07	3	32.95	4.4	32.77	33.40	-1.4	7,242	-0.02%
2019/11/04	1	30.75	0	0.00	30.80	1	7,415	0.01%
2019/10/23	2	31.25	5	31.45	31.45	-3	8,127	-0.04%
2019/10/18	10	31.25	10.5	31.73	31.75	-0.5	8,207	-0.01%
2019/10/17	10	30.93	20	31.10	31.45	-10	8,213	-0.12%
2019/10/16	10	30.55	0	0.00	30.80	10	8,214	0.12%
2019/10/02	0	0.00	1	32.90	32.95	-1	8,198	-0.01%
2019/10/01	0	0.00	1	32.40	32.95	-1	8,163	-0.01%
2019/09/27	5	31.88	4	32.76	31.55	1	8,072	0.01%
2019/09/26	5	33.55	0	0.00	33.45	5	7,933	0.06%
2019/09/25	2.5	32.85	0	0.00	33.20	2.5	7,902	0.03%
2019/09/23	0	0.00	8	33.55	33.45	-8	7,902	-0.10%
2019/09/20	0	0.00	3	33.30	33.40	-3	7,900	-0.04%
2019/09/19	5	32.60	0	0.00	33.10	5	7,870	0.06%
2019/09/16	3	33.50	0.8	33.35	33.40	2.2	7,735	0.03%
2019/09/12	14	33.67	9.5	33.79	34.00	4.5	7,669	0.06%
2019/09/11	0	0.00	7.5	33.30	33.45	-7.5	7,566	-0.10%
2019/09/10	1	32.50	0	0.00	32.50	1	7,436	0.01%
2019/09/04	0	0.00	1	32.30	32.15	-1	6,853	-0.01%
2019/09/02	0	0.00	7	31.12	31.20	-7	6,637	-0.11%
2019/08/28	0	0.00	5	30.25	30.10	-5	6,521	-0.08%
2019/08/27	5	30.90	0	0.00	30.70	5	6,492	0.08%
2019/08/26	4	29.70	0	0.00	30.25	4	6,376	0.06%
2019/08/23	0	0.00	17	30.10	30.00	-17	6,289	-0.27%
2019/08/20	0	0.00	4	30.74	30.60	-4	6,373	-0.06%
2019/08/19	0	0.00	4	30.06	30.15	-4	6,273	-0.06%
2019/08/16	0	0.00	3	29.83	29.60	-3	6,315	-0.05%
2019/08/15	3	29.35	0.7	29.30	29.40	2.3	6,208	0.04%
2019/08/14	1	29.25	1	29.65	29.10	0	6,132	0.00%
2019/08/13	22	30.32	1	31.20	29.60	21	6,004	0.35%
2019/08/12	5	30.90	15.7	30.86	31.50	-10.7	5,745	-0.19%
2019/08/08	0	0.00	5	28.67	28.95	-5	5,320	-0.09%
2019/08/07	6	27.88	0	0.00	27.70	6	5,099	0.12%
2019/08/06	0	0.00	1	28.05	28.25	-1	4,788	-0.02%
2019/08/05	0	0.00	29	28.55	28.45	-29	4,690	-0.62%
2019/08/02	0	0.00	10	27.90	27.80	-10	4,576	-0.22%
2019/07/31	0	0.00	6	28.61	28.65	-6	4,485	-0.13%
2019/07/30	0	0.00	10	28.65	28.20	-10	4,404	-0.23%
2019/07/29	2	28.43	2	28.55	28.65	0	4,356	0.00%
2019/07/26	10	28.20	16	27.99	28.20	-6	4,290	-0.14%
2019/07/25	10	27.70	6	27.93	28.05	4	4,201	0.10%
2019/07/24	0	0.00	2	27.20	27.55	-2	4,103	-0.05%
2019/07/23	2	26.90	0	0.00	26.95	2	4,053	0.05%
2019/07/19	2	26.10	0	0.00	26.05	2	3,961	0.05%
2019/07/17	6	26.03	6	25.94	25.90	0	3,955	0.00%
2019/07/16	0	0.00	3	25.95	25.70	-3	3,920	-0.08%
2019/07/15	0	0.00	1	25.15	25.25	-1	3,895	-0.03%
2019/07/11	0	0.00	2	25.38	25.55	-2	3,970	-0.05%
2019/07/02	0	0.00	1	24.70	24.70	-1	5,103	-0.02%
2019/07/01	0	0.00	7	24.38	24.50	-7	5,257	-0.13%
2019/06/28	5.2	24.09	0	0.00	23.85	5.2	5,282	0.10%
2019/06/27	0	0.00	2	24.33	24.30	-2	5,388	-0.04%
2019/06/25	2	24.08	0	0.00	23.85	2	5,463	0.04%
2019/06/19	0	0.00	1	23.85	23.95	-1	6,047	-0.02%
2019/06/17	0	0.00	0.9	23.50	23.45	-0.9	6,867	-0.01%
2019/06/11	3	23.72	0	0.00	23.70	3	7,374	0.04%
2019/06/05	0	0.00	1	24.25	24.35	-1	7,642	-0.01%
2019/06/03	1	22.95	1	23.30	23.50	0	8,206	0.00%
2019/05/31	0	0.00	1	22.95	23.30	-1	8,267	-0.01%
2019/05/28	0.2	23.00	15	22.50	22.80	-14.8	8,484	-0.18%
2019/05/27	5	22.71	28	22.45	22.35	-23	8,381	-0.27%
2019/05/23	12	23.52	119	23.48	23.40	-107	8,245	-1.30%	大賣/鉅額交易
2019/05/22	1	24.45	1	24.50	24.55	0	8,131	0.00%
2019/05/21	3	24.20	1	24.15	24.15	2	8,123	0.02%
2019/05/20	2	24.38	0	0.00	24.20	2	8,099	0.02%
2019/05/17	1	25.45	0	0.00	24.90	1	8,034	0.01%
2019/05/16	64	26.03	1	26.35	26.10	63	7,976	0.79%
2019/05/15	0	0.00	1	26.30	26.40	-1	7,973	-0.01%
2019/05/13	5	25.20	0	0.00	25.20	5	7,985	0.06%
2019/05/10	1	26.10	0	0.00	25.95	1	7,966	0.01%
2019/05/09	4	26.05	227	26.14	25.95	-223	7,945	-2.81%	大賣/鉅額交易
2019/05/08	2	26.50	117	26.55	26.45	-115	7,903	-1.45%	大賣/鉅額交易
2019/05/06	2	26.43	3	26.20	26.20	-1	7,826	-0.01%
2019/05/03	0	0.00	3	27.27	27.35	-3	7,787	-0.04%
2019/05/02	1	26.85	1	26.75	27.10	0	7,744	0.00%
2019/04/29	1	26.35	1	26.65	26.70	0	7,722	0.00%
2019/04/26	1	27.00	1	26.85	27.00	0	7,663	0.00%
2019/04/25	0	0.00	1	27.35	27.15	-1	7,644	-0.01%
2019/04/24	3	26.97	0	0.00	26.85	3	7,630	0.04%
2019/04/23	1.3	27.08	0	0.00	27.35	1.3	7,597	0.02%
2019/04/22	11	27.26	1	27.10	27.10	10	7,548	0.13%
2019/04/19	90	27.06	2	27.48	27.55	88	7,499	1.17%
2019/04/18	156	27.43	1	26.75	26.70	155	7,487	2.07%	大買/鉅額交易
2019/04/17	8	27.36	4	27.40	27.40	4	7,426	0.05%
2019/04/16	171	27.44	1	27.65	27.60	170	7,380	2.30%	大買/鉅額交易
2019/04/15	14	27.71	0	0.00	27.75	14	7,365	0.19%
2019/04/12	1	27.65	1	27.55	27.45	0	7,359	0.00%
2019/04/11	22	28.63	3	28.53	28.30	19	7,239	0.26%
2019/04/10	4	28.93	1	29.05	29.20	3	7,017	0.04%
2019/04/09	1	28.45	4	28.86	29.05	-3	6,887	-0.04%
2019/04/08	3	28.10	3	28.08	27.90	0	6,616	0.00%
2019/04/03	1	27.10	0	0.00	27.20	1	6,382	0.02%
2019/04/02	2	26.75	1	26.70	26.70	1	6,251	0.02%
2019/03/29	0	0.00	1	26.25	26.20	-1	6,052	-0.02%
2019/03/28	1	26.25	11	26.19	26.10	-10	6,048	-0.17%
2019/03/26	11	27.09	1	27.05	26.60	10	6,024	0.17%
2019/03/25	4	26.90	2	27.05	26.95	2	5,894	0.03%
2019/03/22	1	26.75	4	27.14	26.95	-3	5,890	-0.05%
2019/03/21	3	27.10	5	27.19	26.95	-2	5,757	-0.03%
2019/03/20	0	0.00	5	25.83	26.45	-5	5,487	-0.09%
2019/03/19	0	0.00	7	25.13	25.20	-7	5,169	-0.14%
2019/03/15	0	0.00	1	24.40	24.30	-1	4,960	-0.02%
2019/03/13	0	0.00	1	24.30	24.10	-1	4,987	-0.02%
2019/03/12	4	24.30	0	0.00	24.20	4	5,001	0.08%
2019/03/11	4	24.44	1	24.55	24.55	3	4,931	0.06%
2019/03/08	12	24.61	5	24.76	24.60	7	5,016	0.14%
2019/03/07	2	26.38	1	26.35	26.70	1	4,585	0.02%
2019/03/06	1	26.15	0.5	25.80	25.90	0.5	4,513	0.01%
2019/03/05	3	26.45	0	0.00	25.95	3	4,473	0.07%
2019/03/04	0	0.00	9	26.06	26.15	-9	4,406	-0.20%
2019/02/20	1	25.80	0	0.00	25.40	1	4,740	0.02%
2019/02/14	1	25.55	1	25.85	25.50	0	5,080	0.00%
2019/02/12	0	0.00	2	25.40	25.35	-2	5,280	-0.04%
2019/01/30	1	24.55	0	0.00	24.65	1	5,464	0.02%
2019/01/24	5	25.30	0	0.00	25.10	5	6,015	0.08%
2019/01/22	0	0.00	5	24.75	24.75	-5	6,241	-0.08%
2019/01/21	0	0.00	1	24.75	24.65	-1	6,294	-0.02%
2019/01/18	0	0.00	3	24.90	24.90	-3	6,485	-0.05%
2019/01/16	0	0.00	5	25.00	24.80	-5	6,763	-0.07%
2019/01/14	1	24.00	6	24.45	24.30	-5	6,976	-0.07%
2019/01/11	1	24.05	1	24.45	24.40	0	7,153	0.00%
2019/01/10	5	24.10	0	0.00	24.05	5	7,215	0.07%
2019/01/09	2	24.85	2	25.13	25.05	0	7,208	0.00%
2019/01/07	0.2	24.70	0	0.00	24.60	0.2	7,500	0.00%
2018/12/27	0	0.00	5	25.50	25.50	-5	7,899	-0.06%
2018/12/26	1	25.15	1	25.10	25.10	0	8,017	0.00%
2018/12/25	0	0.00	5	25.55	25.55	-5	8,178	-0.06%
2018/12/17	3	26.62	0	0.00	26.30	3	9,002	0.03%
2018/12/14	2	27.10	0	0.00	27.05	2	8,877	0.02%
2018/12/13	3	28.00	10	27.85	27.80	-7	8,790	-0.08%
2018/12/12	1	28.45	0	0.00	28.30	1	8,790	0.01%
2018/12/11	20	27.80	0	0.00	27.75	20	8,667	0.23%
2018/12/07	3	27.60	0	0.00	27.30	3	8,732	0.03%
2018/12/06	5	27.50	0	0.00	27.60	5	8,638	0.06%
2018/12/05	0	0.00	10	27.55	27.45	-10	8,530	-0.12%
2018/12/04	3	27.95	0	0.00	28.20	3	8,440	0.04%
2018/11/29	0	0.00	3	27.00	26.70	-3	8,013	-0.04%
2018/11/28	5	26.75	0	0.00	26.65	5	7,944	0.06%
2018/11/27	0	0.00	3.7	26.77	26.85	-3.7	7,892	-0.05%
2018/11/23	3	25.45	0	0.00	25.70	3	7,765	0.04%
2018/11/21	10	26.85	2	26.45	27.00	8	7,645	0.10%
2018/11/19	0	0.00	5.2	26.70	26.75	-5.2	7,343	-0.07%
2018/11/15	0	0.00	3	26.65	26.90	-3	7,149	-0.04%
2018/11/14	5.3	27.31	9.2	26.87	26.70	-3.9	7,168	-0.06%
2018/11/13	0	0.00	8	27.00	27.20	-8	7,135	-0.11%
2018/11/09	0	0.00	5	26.05	26.15	-5	6,859	-0.07%
2018/11/08	5	26.00	5	25.90	25.80	0	6,755	0.00%
2018/11/07	5	25.55	3	25.50	25.40	2	6,632	0.03%
2018/11/06	28	25.61	28	25.26	25.25	0	6,595	0.00%
2018/11/05	10.3	25.19	12	24.74	25.10	-1.7	6,425	-0.03%
2018/11/02	5	24.05	6	24.41	24.60	-1	6,305	-0.02%
2018/11/01	0	0.00	3	23.33	23.45	-3	6,071	-0.05%
2018/10/31	1	20.50	6	21.20	21.35	-5	5,914	-0.08%
2018/10/30	6	20.32	1	20.35	20.20	5	5,841	0.09%
2018/10/29	0	0.00	3	23.25	22.35	-3	5,637	-0.05%
2018/10/26	5	23.75	3	23.35	23.35	2	5,586	0.04%
2018/10/17	1	23.40	11	23.37	23.50	-10	5,384	-0.19%
2018/10/16	6	23.44	0	0.00	22.85	6	5,212	0.12%
2018/10/15	5	23.55	0	0.00	23.60	5	5,116	0.10%
2018/10/12	0	0.00	4	23.15	23.50	-4	5,047	-0.08%
2018/10/08	5	23.30	0	0.00	23.25	5	4,622	0.11%
2018/10/05	1	23.40	0	0.00	22.60	1	4,572	0.02%
2018/10/03	14	24.01	0	0.00	24.25	14	4,271	0.33%
2018/10/01	0	0.00	10	23.95	23.80	-10	3,895	-0.26%
2018/09/28	0	0.00	1	23.55	23.65	-1	3,853	-0.03%
2018/09/27	0	0.00	1	23.20	23.50	-1	3,837	-0.03%
2018/09/18	0	0.00	5	22.72	22.60	-5	3,030	-0.16%
2018/09/13	1	19.90	1	20.10	20.05	0	3,146	0.00%
2018/09/11	1	20.25	1	20.40	20.40	0	3,205	0.00%
2018/09/10	1	20.30	0	0.00	20.15	1	3,271	0.03%
2018/09/07	1	20.80	0	0.00	20.85	1	3,315	0.03%
2018/09/06	0	0.00	2	21.90	21.60	-2	3,284	-0.06%
2018/09/05	0	0.00	1	21.10	21.15	-1	3,148	-0.03%
2018/08/27	1.1	21.15	0	0.00	21.15	1.1	3,661	0.03%
2018/08/17	1	21.20	0	0.00	21.00	1	4,022	0.02%
2018/08/15	2	21.40	2	21.45	21.40	0	4,052	0.00%
2018/08/13	2	22.05	0	0.00	21.75	2	4,299	0.05%
2018/08/10	1	22.65	2	22.80	22.60	-1	4,250	-0.02%
2018/08/08	0	0.00	1	23.35	23.25	-1	4,258	-0.02%
2018/08/07	0	0.00	5	23.24	23.25	-5	4,288	-0.12%
2018/08/06	0	0.00	1	23.30	23.00	-1	4,307	-0.02%
2018/07/30	1	22.40	0	0.00	22.30	1	4,792	0.02%
2018/07/26	0	0.00	8	22.30	22.30	-8	4,850	-0.16%
2018/07/20	1	22.60	0	0.00	22.45	1	5,025	0.02%
2018/07/19	1	22.80	0	0.00	22.75	1	5,139	0.02%
2018/07/18	0	0.00	1	22.70	22.40	-1	5,194	-0.02%
2018/07/17	0	0.00	6	22.40	22.40	-6	5,236	-0.11%
2018/07/09	4	21.80	0	0.00	21.65	4	5,525	0.07%
2018/07/06	1	21.00	0	0.00	21.30	1	5,541	0.02%
2018/07/05	1	21.70	0	0.00	21.30	1	5,561	0.02%
2018/07/04	1	22.10	1	22.35	22.15	0	5,542	0.00%
2018/07/02	1	23.45	0	0.00	23.10	1	5,542	0.02%
2018/06/29	0	0.00	2	23.10	23.05	-2	5,572	-0.04%
2018/06/27	0	0.00	1	23.60	23.30	-1	5,630	-0.02%
2018/06/26	2	23.80	0	0.00	23.55	2	5,699	0.04%
2018/06/25	3	24.27	0	0.00	23.55	3	5,702	0.05%
2018/06/22	1	24.35	1	23.30	24.80	0	5,558	0.00%
2018/06/21	0	0.00	10	22.15	23.00	-10	5,293	-0.19%
2018/06/15	0	0.00	2	22.90	23.20	-2	5,359	-0.04%
2018/06/14	0	0.00	20	22.83	22.60	-20	5,320	-0.38%
2018/06/12	20	23.25	4	23.33	23.00	16	5,734	0.28%
2018/06/11	0	0.00	1	23.10	22.95	-1	5,675	-0.02%
2018/06/07	0	0.00	5	22.80	22.75	-5	5,763	-0.09%
2018/06/06	1	22.40	1	22.50	22.65	0	5,743	0.00%
2018/05/30	0	0.00	2	21.95	22.00	-2	5,602	-0.04%
2018/05/28	0	0.00	30	21.70	21.75	-30	5,515	-0.54%
2018/05/24	0	0.00	2	21.68	21.70	-2	5,436	-0.04%
2018/05/23	0	0.00	50	21.40	21.35	-50	5,424	-0.92%
2018/05/22	32	22.05	2	21.88	21.60	30	5,416	0.55%
2018/05/21	0	0.00	1	21.90	21.95	-1	5,258	-0.02%
2018/05/18	4	20.65	0	0.00	20.75	4	5,210	0.08%
2018/05/17	0	0.00	10	20.90	20.75	-10	5,240	-0.19%
2018/05/16	2	21.05	0	0.00	21.00	2	5,247	0.04%
2018/05/15	0	0.00	15	21.23	21.10	-15	5,266	-0.28%
2018/05/11	5	21.80	0	0.00	21.75	5	5,436	0.09%
2018/05/09	0	0.00	7	21.91	22.25	-7	5,354	-0.13%
2018/05/08	16	21.91	1	21.90	22.05	15	5,160	0.29%
2018/05/04	1	21.15	0	0.00	21.00	1	5,025	0.02%
2018/05/03	0	0.00	10	20.85	21.00	-10	5,045	-0.20%
2018/05/02	1	20.85	1	21.05	20.95	0	5,090	0.00%
2018/04/27	1	20.60	0	0.00	20.35	1	5,081	0.02%
2018/04/24	3	21.75	3	20.90	20.95	0	4,979	0.00%
2018/04/20	3	22.00	3	22.05	22.05	0	5,095	0.00%
2018/04/17	5	22.80	0	0.00	22.70	5	4,968	0.10%
2018/04/16	3	22.87	0	0.00	22.85	3	5,011	0.06%
2018/04/10	0	0.00	4	23.45	23.35	-4	5,091	-0.08%
2018/03/31	1	24.10	0	0.00	24.05	1	5,160	0.02%
2018/03/30	1	23.70	0	0.00	23.85	1	5,157	0.02%
2018/03/27	5	23.40	0	0.00	23.50	5	4,916	0.10%
2018/03/23	0	0.00	1	23.55	23.70	-1	4,814	-0.02%
2018/03/22	3	24.55	2	24.40	24.35	1	4,761	0.02%
2018/03/21	2	24.90	0	0.00	24.65	2	4,805	0.04%
2018/03/20	3	24.88	1	24.85	24.85	2	5,135	0.04%
2018/03/19	4	25.05	0	0.00	25.05	4	5,212	0.08%
2018/03/16	1	25.90	1	25.90	25.70	0	5,125	0.00%
2018/03/14	0	0.00	1	26.20	26.10	-1	5,124	-0.02%
2018/03/13	7	26.55	0	0.00	26.20	7	5,199	0.13%
2018/03/12	1	26.30	1	26.30	26.50	0	5,211	0.00%
2018/03/09	2	25.95	1	26.50	26.05	1	5,250	0.02%
2018/03/08	1	25.55	0	0.00	25.55	1	5,441	0.02%
2018/03/06	0	0.00	1	25.20	25.20	-1	6,144	-0.02%
2018/03/02	0	0.00	2	25.45	25.40	-2	6,230	-0.03%
2018/03/01	1	25.55	0	0.00	25.55	1	6,259	0.02%
2018/02/22	1	24.70	0	0.00	24.75	1	6,560	0.02%
2018/02/21	2	24.33	2	24.43	24.35	0	6,604	0.00%
2018/02/12	0	0.00	5	23.65	23.50	-5	6,677	-0.07%
2018/02/09	2	23.10	2	23.50	23.80	0	6,734	0.00%
2018/02/08	0	0.00	1	24.60	24.30	-1	6,911	-0.01%
2018/02/07	0	0.00	2	24.45	24.50	-2	7,146	-0.03%
2018/02/06	4	23.60	2	23.55	23.75	2	7,212	0.03%
2018/02/02	0	0.00	1	26.50	26.60	-1	7,402	-0.01%
2018/01/31	1	26.80	0	0.00	26.65	1	7,576	0.01%
2018/01/29	0	0.00	1	26.90	26.75	-1	7,807	-0.01%
2018/01/26	1	26.70	0	0.00	26.55	1	8,327	0.01%
2018/01/25	0	0.00	1	27.10	26.85	-1	8,491	-0.01%
2018/01/24	1	26.85	0	0.00	26.90	1	8,492	0.01%
2018/01/19	1	26.90	0	0.00	26.90	1	8,949	0.01%
2018/01/16	5	27.40	3	27.03	27.30	2	9,568	0.02%
2018/01/11	4	26.18	50	26.10	26.10	-46	9,681	-0.48%
2018/01/08	0	0.00	2	26.95	26.85	-2	10,189	-0.02%
2018/01/05	3	26.90	0	0.00	26.90	3	10,569	0.03%
2018/01/04	2	27.03	2	27.28	27.05	0	10,909	0.00%
2018/01/03	4	26.78	4	26.74	26.65	0	11,278	0.00%