南茂 (8150)-統一-士林券商分點個股進出

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
46.85
漲跌
▼0.60
漲幅
-1.26%
成交量
1,627張
產業
上市半導體類股▼0.10%
961人加入追蹤

立即追蹤
本地時間:14:30

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

南茂 (8150)籌碼相關－統一-士林券商分點個股進出

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

統一-士林券商分點個股進出
統一-士林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
2024/04/18	45	47.06	0	0.00	46.85	45	4,811	0.94%
2024/04/17	0	0.00	1	47.45	47.45	-1	4,924	-0.02%
2024/04/16	0	0.00	1	46.70	46.85	-1	4,932	-0.02%
2024/04/15	90	47.91	0	0.00	48.10	90	4,881	1.84%
2024/04/12	101.1	48.74	0	0.00	48.70	101.1	4,891	2.07%	大買/鉅額交易
2024/04/09	6	48.58	6	48.81	48.85	0	4,812	0.00%
2024/04/08	100	48.53	10	48.28	48.65	90	4,773	1.89%
2024/04/03	0	0.00	10	49.25	49.25	-10	4,736	-0.21%
2024/04/02	55	49.30	0	0.00	49.25	55	4,707	1.17%
2024/04/01	1	49.15	0	0.00	49.35	1	4,709	0.02%
2024/03/29	28	50.02	8.1	50.47	50.00	20	4,671	0.43%
2024/03/28	13	51.45	12	51.13	51.00	1	4,426	0.02%
2024/03/27	0	0.00	2	49.95	50.70	-2	4,216	-0.05%
2024/03/26	1	48.35	0	0.00	48.40	1	4,105	0.02%
2024/03/25	1	49.30	2	49.60	49.95	-1	4,057	-0.02%
2024/03/22	7.1	50.56	7	50.50	50.90	0.1	4,012	0.00%
2024/03/21	2	51.00	2	50.40	51.00	0	3,964	0.00%
2024/03/20	2	52.40	55	50.53	50.10	-53	3,935	-1.35%
2024/03/19	50	49.35	0	0.00	49.75	50	3,747	1.33%
2024/03/18	1	48.85	3	48.52	48.65	-2	3,715	-0.05%
2024/03/13	2	47.95	1	48.60	48.50	1	3,701	0.03%
2024/03/12	0	0.00	6	48.40	48.10	-6	3,660	-0.16%
2024/03/08	2	46.55	1	46.45	46.90	1	3,605	0.03%
2024/03/07	0.1	45.80	12.1	46.59	47.15	-12	3,582	-0.33%
2024/03/06	1	46.50	9	46.16	46.65	-8	3,501	-0.23%
2024/03/05	1	45.00	1	45.05	45.10	0	3,439	0.00%
2024/03/04	2	44.73	9	45.18	45.10	-7	3,411	-0.21%
2024/03/01	4	44.14	1	44.40	43.95	3	3,303	0.09%
2024/02/29	1	43.95	0	0.00	44.10	1	3,258	0.03%
2024/02/23	1	43.40	1	43.40	43.25	0	3,197	0.00%
2024/02/22	1	43.30	2	43.90	44.00	-1	3,140	-0.03%
2024/02/21	0	0.00	1	43.20	43.15	-1	3,103	-0.03%
2024/02/20	1	43.70	0	0.00	43.50	1	3,101	0.03%
2024/02/19	1	43.50	0	0.00	43.60	1	3,098	0.03%
2024/02/16	2	43.45	1	43.75	43.50	1	3,115	0.03%
2024/02/15	10	43.65	2	43.38	43.65	8	3,104	0.26%
2024/02/02	1	42.00	13	42.22	41.95	-12	3,094	-0.39%
2024/02/01	1	42.35	0	0.00	42.25	1	3,111	0.03%
2024/01/30	0	0.00	1	42.70	42.70	-1	3,222	-0.03%
2024/01/29	1	42.15	0	0.00	42.25	1	3,291	0.03%
2024/01/24	0	0.00	1	43.55	43.15	-1	3,620	-0.03%
2024/01/23	2	43.48	0	0.00	43.10	2	3,637	0.05%
2024/01/22	5	44.25	0	0.00	43.95	5	3,630	0.14%
2024/01/19	8	43.93	1	43.65	43.70	7	3,632	0.19%
2024/01/18	1	42.75	1	42.40	42.95	0	3,565	0.00%
2024/01/17	0	0.00	2	43.00	43.00	-2	3,746	-0.05%
2024/01/16	1	42.95	0	0.00	42.80	1	3,897	0.03%
2024/01/15	1	43.00	4	43.23	43.20	-3	4,088	-0.07%
2024/01/12	3	43.22	0	0.00	42.80	3	4,073	0.07%
2024/01/11	0	0.00	1	43.05	43.50	-1	3,950	-0.03%
2024/01/08	0	0.00	1	41.40	41.15	-1	3,859	-0.03%
2024/01/02	2	41.80	0	0.00	42.00	2	3,839	0.05%
2023/12/29	1	42.40	3	42.25	42.25	-2	3,828	-0.05%
2023/12/28	1	43.35	0	0.00	43.00	1	3,814	0.03%
2023/12/27	0	0.00	10	43.65	43.70	-10	3,799	-0.26%
2023/12/26	11	42.96	0	0.00	43.10	11	3,769	0.29%
2023/12/20	2	41.88	1	42.50	42.45	1	3,712	0.03%
2023/12/19	1	43.40	0	0.00	42.90	1	3,654	0.03%
2023/12/18	0	0.00	2	43.93	43.70	-2	3,609	-0.06%
2023/12/15	1	44.40	0	0.00	43.10	1	3,550	0.03%
2023/12/13	1	42.20	1	42.80	43.15	0	3,404	0.00%
2023/12/12	1	42.55	1	42.80	42.45	0	3,348	0.00%
2023/12/11	1	42.45	1	42.55	42.40	0	3,319	0.00%
2023/12/08	2	42.70	4	42.40	42.45	-2	3,282	-0.06%
2023/12/07	2	42.05	1	42.00	41.75	1	3,220	0.03%
2023/12/06	1	41.60	0	0.00	41.70	1	3,211	0.03%
2023/12/05	1	41.40	2	41.60	41.85	-1	3,206	-0.03%
2023/12/04	0	0.00	1	42.15	42.00	-1	3,208	-0.03%
2023/12/01	1	41.25	0	0.00	41.10	1	3,234	0.03%
2023/11/30	0	0.00	3	40.82	40.80	-3	3,201	-0.09%
2023/11/29	4	40.35	0	0.00	40.35	4	3,166	0.13%
2023/11/22	0	0.00	1	39.90	39.85	-1	3,338	-0.03%
2023/11/21	0	0.00	2	39.50	39.50	-2	3,305	-0.06%
2023/11/17	9	38.69	6	38.55	38.70	3	3,289	0.09%
2023/11/15	0	0.00	1	38.60	38.60	-1	3,264	-0.03%
2023/11/10	0	0.00	1	37.85	37.75	-1	3,212	-0.03%
2023/11/09	2	37.53	1	37.70	37.40	1	3,172	0.03%
2023/11/08	1	37.25	0	0.00	37.35	1	3,149	0.03%
2023/11/07	1	37.60	0	0.00	37.35	1	3,090	0.03%
2023/11/03	10	39.38	5	38.67	37.95	5	2,995	0.17%
2023/11/02	1	41.35	2	41.70	42.05	-1	2,742	-0.04%
2023/11/01	2	40.75	0	0.00	41.30	2	2,770	0.07%
2023/10/31	1	41.30	0	0.00	40.95	1	2,819	0.04%
2023/10/30	1	41.00	29	40.79	40.65	-28	2,800	-1.00%
2023/10/27	1	41.15	2	41.25	40.90	-1	2,781	-0.04%
2023/10/25	5	42.21	26	42.98	42.00	-21	2,710	-0.77%
2023/10/24	12	41.98	10	41.90	42.15	2	2,516	0.08%
2023/10/23	16	41.40	20	41.60	41.40	-4	2,312	-0.17%
2023/10/20	4	39.90	1	39.60	39.85	3	2,121	0.14%
2023/10/19	1	39.50	0	0.00	39.55	1	2,097	0.05%
2023/10/18	0	0.00	1	39.20	39.95	-1	2,111	-0.05%
2023/10/17	0	0.00	1	39.40	39.00	-1	2,098	-0.05%
2023/10/13	0	0.00	1	38.70	39.05	-1	2,128	-0.05%
2023/10/02	0	0.00	1	37.70	37.70	-1	2,213	-0.05%
2023/09/27	1	37.40	0	0.00	37.60	1	2,264	0.04%
2023/09/25	1	38.40	0	0.00	38.50	1	2,381	0.04%
2023/09/19	1	39.30	26	39.20	39.20	-25	2,594	-0.96%
2023/09/18	0	0.00	3	39.60	39.60	-3	2,632	-0.11%
2023/09/13	0	0.00	1	39.25	38.95	-1	2,713	-0.04%
2023/09/12	0	0.00	3	39.75	39.70	-3	2,728	-0.11%
2023/09/11	1	39.10	0	0.00	39.00	1	2,770	0.04%
2023/09/08	1	39.40	0	0.00	39.60	1	2,798	0.04%
2023/09/06	0	0.00	2	39.65	40.00	-2	2,775	-0.07%
2023/08/28	3	38.35	7	38.21	37.95	-4	2,689	-0.15%
2023/08/16	2	35.85	2	35.75	35.75	0	2,766	0.00%
2023/08/15	0	0.00	1	36.25	36.45	-1	2,753	-0.04%
2023/08/11	0	0.00	0.1	37.00	37.05	-0.1	2,765	0.00%
2023/08/10	0	0.00	1	36.70	36.70	-1	2,765	-0.04%
2023/08/09	2	37.10	0	0.00	36.90	2	2,743	0.07%
2023/08/08	2	36.70	0	0.00	37.05	2	2,735	0.07%
2023/08/04	0	0.00	1	36.40	36.30	-1	2,659	-0.04%
2023/07/31	0.1	36.05	0	0.00	35.75	0.1	2,669	0.00%
2023/07/26	0	0.00	50	35.17	35.20	-50	2,635	-1.90%
2023/07/25	0	0.00	50	35.25	35.45	-50	2,677	-1.87%
2023/07/24	15	35.55	15	36.10	35.55	0	2,680	0.00%
2023/07/21	8	36.06	0	0.00	36.00	8	2,661	0.30%
2023/07/18	10	36.50	0	0.00	36.00	10	2,620	0.38%
2023/07/17	2	35.80	0	0.00	35.75	2	2,592	0.08%
2023/07/12	0	0.00	1	35.00	34.80	-1	2,593	-0.04%
2023/07/06	0	0.00	1	36.20	36.10	-1	2,648	-0.04%
2023/07/04	1	36.00	1	35.90	35.70	0	2,677	0.00%
2023/07/03	1	35.90	0	0.00	35.60	1	2,706	0.04%
2023/06/29	1	36.75	0	0.00	36.35	1	2,720	0.04%
2023/06/28	1	39.30	0	0.00	38.95	1	2,620	0.04%
2023/06/27	5	39.20	0	0.00	39.15	5	2,536	0.20%
2023/06/26	1	39.55	2	39.70	39.70	-1	2,484	-0.04%
2023/06/20	0	0.00	1	39.05	39.15	-1	2,428	-0.04%
2023/06/19	1	38.90	2	38.85	38.75	-1	2,383	-0.04%
2023/06/16	0	0.00	6	39.27	39.45	-6	2,348	-0.26%
2023/06/15	0	0.00	6	39.10	39.00	-6	2,320	-0.26%
2023/06/14	1	39.35	0	0.00	39.35	1	2,306	0.04%
2023/06/13	12	40.02	0	0.00	39.80	12	2,278	0.53%
2023/06/12	0	0.00	2	39.90	40.30	-2	2,251	-0.09%
2023/06/09	4	39.95	3	40.13	40.05	1	2,239	0.04%
2023/06/08	2	40.65	0	0.00	40.70	2	2,223	0.09%
2023/06/07	4	40.80	2.2	40.71	40.85	1.8	2,230	0.08%
2023/06/06	4	40.30	0	0.00	40.60	4	2,214	0.18%
2023/06/05	13	40.63	2	40.70	40.55	11	2,226	0.49%
2023/06/01	5	40.16	0	0.00	40.00	5	2,247	0.22%
2023/05/31	6	39.50	3	39.40	39.50	3	2,257	0.13%
2023/05/29	26	39.73	26.2	40.05	39.55	-0.2	2,282	-0.01%
2023/05/26	0	0.00	2	39.25	39.50	-2	2,283	-0.09%
2023/05/22	0	0.00	2	38.35	38.45	-2	2,307	-0.09%
2023/05/19	0	0.00	0.8	38.50	38.40	-0.8	2,315	-0.03%
2023/05/18	12	38.62	0	0.00	38.50	12	2,324	0.52%
2023/05/16	5	37.90	8	37.75	37.75	-3	2,324	-0.13%
2023/05/10	3	38.35	0	0.00	38.30	3	2,377	0.13%
2023/05/08	0	0.00	12	38.90	38.85	-12	2,384	-0.50%
2023/05/05	0	0.00	1	37.95	38.10	-1	2,412	-0.04%
2023/05/04	1	37.50	0	0.00	37.55	1	2,478	0.04%
2023/05/03	0	0.00	1	37.65	37.65	-1	2,523	-0.04%
2023/05/02	0	0.00	50	37.40	37.35	-50	2,582	-1.94%
2023/04/25	0	0.00	50	36.90	36.60	-50	2,572	-1.94%
2023/04/21	1	37.75	0	0.00	37.30	1	2,560	0.04%
2023/04/20	0	0.00	1	38.50	38.05	-1	2,554	-0.04%
2023/04/19	11	38.55	10	38.20	38.20	1	2,561	0.04%
2023/04/18	1.2	39.07	1	38.90	38.90	0.2	2,532	0.01%
2023/04/14	22.4	38.48	1	38.80	38.85	21.4	2,518	0.85%
2023/04/13	0	0.00	2	39.15	38.70	-2	2,528	-0.08%
2023/04/12	3	39.15	1	38.95	39.15	2	2,502	0.08%
2023/04/11	0	0.00	7	38.70	39.05	-7	2,474	-0.28%
2023/04/10	11	38.17	11	38.45	38.45	0	2,440	0.00%
2023/04/07	2	39.00	10	38.70	38.60	-8	2,421	-0.33%
2023/04/06	10	38.55	2	39.03	39.10	8	2,365	0.34%
2023/03/31	3	37.82	3	38.25	38.35	0	2,317	0.00%
2023/03/30	6	37.33	0	0.00	37.50	6	2,223	0.27%
2023/03/28	1	36.75	0	0.00	36.90	1	2,230	0.04%
2023/03/24	0	0.00	1	37.05	37.05	-1	2,270	-0.04%
2023/03/23	1	36.90	0	0.00	36.90	1	2,269	0.04%
2023/03/21	0.1	36.95	0	0.00	37.00	0.1	2,272	0.00%
2023/03/20	0	0.00	1	36.60	36.75	-1	2,262	-0.04%
2023/03/16	0	0.00	10	35.65	35.70	-10	2,233	-0.45%
2023/03/15	0	0.00	2	36.55	36.30	-2	2,230	-0.09%
2023/03/14	10	36.50	10	36.60	36.60	0	2,250	0.00%
2023/03/09	0	0.00	1	37.50	37.60	-1	2,269	-0.04%
2023/03/08	1	37.45	0	0.00	37.65	1	2,280	0.04%
2023/03/07	1.1	37.55	2	37.60	37.70	-0.9	2,256	-0.04%
2023/03/06	0	0.00	2	37.00	37.00	-2	2,209	-0.09%
2023/03/03	0	0.00	4	36.55	36.70	-4	2,209	-0.18%
2023/03/02	8	36.23	8	36.40	36.35	0	2,212	0.00%
2023/03/01	13	35.78	14	36.14	36.05	-1	2,198	-0.05%
2023/02/24	20	36.28	10	36.40	36.40	10	2,134	0.47%
2023/02/23	1	36.95	0	0.00	37.00	1	2,057	0.05%
2023/02/22	22	36.31	10	36.55	36.55	12	2,048	0.59%
2023/02/17	0	0.00	2	35.35	35.60	-2	2,148	-0.09%
2023/02/14	2	35.75	1	35.40	35.60	1	2,218	0.05%
2023/02/07	0	0.00	5	35.42	35.50	-5	2,334	-0.21%
2023/02/06	2	35.53	0	0.00	35.50	2	2,331	0.09%
2023/02/03	1	36.05	18	36.08	36.20	-17	2,314	-0.73%
2023/02/02	0.3	35.30	0	0.00	35.80	0.3	2,255	0.01%
2023/01/31	5	34.27	0	0.00	34.60	5	2,197	0.23%
2023/01/30	3	33.90	0	0.00	34.05	3	2,153	0.14%
2023/01/09	0	0.00	2	33.45	33.70	-2	2,612	-0.08%
2023/01/05	0.1	33.35	0	0.00	33.15	0.1	2,647	0.00%
2023/01/03	0	0.00	95	33.61	33.70	-95	2,694	-3.53%
2022/12/29	0	0.00	1	31.90	32.65	-1	2,657	-0.04%
2022/12/28	1	32.25	0	0.00	32.30	1	2,682	0.04%
2022/12/21	3	32.25	0	0.00	32.20	3	2,786	0.11%
2022/12/20	9	32.78	0	0.00	32.45	9	2,801	0.32%
2022/12/16	1	32.80	1	32.95	33.05	0	2,833	0.00%
2022/12/13	0	0.00	1	33.15	33.25	-1	2,852	-0.04%
2022/12/09	1	33.45	2	33.40	33.30	-1	2,906	-0.03%
2022/12/08	0	0.00	1	33.25	33.10	-1	2,922	-0.03%
2022/12/06	7	33.99	0	0.00	33.70	7	2,928	0.24%
2022/12/05	2	34.90	0	0.00	34.70	2	2,933	0.07%
2022/12/02	1	34.20	0	0.00	34.20	1	2,933	0.03%
2022/11/30	20	33.40	0	0.00	33.60	20	2,935	0.68%
2022/11/29	25	33.05	0	0.00	33.30	25	2,910	0.86%
2022/11/25	3	33.85	10	33.53	33.50	-7	2,954	-0.24%
2022/11/24	7	33.80	0	0.00	33.65	7	2,977	0.24%
2022/11/22	50	32.80	0	0.00	32.95	50	2,952	1.69%
2022/11/18	50	33.80	0	0.00	33.80	50	2,928	1.71%
2022/11/17	0	0.00	3	33.60	33.95	-3	2,898	-0.10%
2022/11/16	43	33.59	5	33.49	33.60	38	2,875	1.32%
2022/11/15	5	32.95	7	33.11	33.15	-2	2,814	-0.07%
2022/11/14	3	32.70	3	32.80	32.70	0	2,801	0.00%
2022/11/10	3	32.20	3	32.10	32.20	0	2,760	0.00%
2022/11/08	3	32.20	0	0.00	32.00	3	2,728	0.11%
2022/11/07	0	0.00	4	31.75	31.60	-4	2,706	-0.15%
2022/11/03	0	0.00	1	32.05	32.25	-1	2,679	-0.04%
2022/10/31	5	31.90	5	32.10	31.75	0	2,776	0.00%
2022/10/28	13	31.73	12	31.72	31.40	1	2,801	0.04%
2022/10/26	1	30.85	6	30.73	30.60	-5	2,791	-0.18%
2022/10/25	0	0.00	2	31.45	30.70	-2	2,774	-0.07%
2022/10/24	2	31.30	3	31.63	31.25	-1	2,808	-0.04%
2022/10/21	9	32.23	2	32.30	31.85	7	2,761	0.25%
2022/10/20	8	32.15	6	32.00	32.20	2	2,735	0.07%
2022/10/19	15	32.23	9	32.48	32.30	6	2,646	0.23%
2022/10/17	0	0.00	1	30.00	30.00	-1	2,476	-0.04%
2022/10/14	0	0.00	1	29.25	29.30	-1	2,507	-0.04%
2022/10/13	0	0.00	1	28.75	28.40	-1	2,567	-0.04%
2022/10/06	2	30.78	0	0.00	31.00	2	2,689	0.07%
2022/10/03	2	29.70	2	29.20	29.70	0	2,752	0.00%
2022/09/22	0	0.00	1	31.80	32.00	-1	3,218	-0.03%
2022/09/19	0.1	33.00	0	0.00	32.70	0.1	3,500	0.00%
2022/08/25	1	36.60	0	0.00	36.40	1	3,712	0.03%
2022/08/24	1	36.45	0	0.00	36.10	1	3,763	0.03%
2022/08/19	0	0.00	1	36.85	37.15	-1	3,802	-0.03%
2022/08/12	2	36.20	0	0.00	36.30	2	3,747	0.05%
2022/07/26	0	0.00	1	35.10	35.15	-1	3,804	-0.03%
2022/07/22	1	36.65	0	0.00	35.95	1	3,843	0.03%
2022/07/21	1	35.75	0	0.00	36.30	1	3,839	0.03%
2022/07/20	2	35.83	1	35.70	35.40	1	3,835	0.03%
2022/07/08	5	35.45	5	34.90	35.45	0	3,775	0.00%
2022/07/01	1	36.45	0	0.00	35.45	1	3,711	0.03%
2022/06/30	10	37.85	0	0.00	36.95	10	3,623	0.28%
2022/06/29	2	39.38	1	39.15	39.10	1	3,526	0.03%
2022/06/28	0.1	45.85	0	0.00	44.80	0.1	3,423	0.00%
2022/06/21	2	47.70	0	0.00	47.80	2	3,213	0.06%
2022/06/20	3	48.35	3	47.25	47.10	0	3,226	0.00%
2022/06/16	0	0.00	1	50.20	48.70	-1	3,252	-0.03%
2022/06/13	0	0.00	1	49.65	49.60	-1	3,460	-0.03%
2022/06/09	0	0.00	2	50.40	50.40	-2	3,580	-0.06%
2022/06/07	0	0.00	27	50.38	50.30	-27	3,685	-0.73%
2022/06/06	2	49.90	5	49.88	50.20	-3	3,746	-0.08%
2022/06/02	3	49.60	0	0.00	49.75	3	3,840	0.08%
2022/06/01	13	49.62	13	49.51	49.60	0	4,021	0.00%
2022/05/31	2	49.15	1	49.10	48.55	1	4,144	0.02%
2022/05/30	0	0.00	1	48.85	48.90	-1	4,315	-0.02%
2022/05/27	3	48.60	2	48.63	48.60	1	4,516	0.02%
2022/05/24	1	47.75	2	48.15	47.55	-1	6,400	-0.02%
2022/05/23	2	48.55	0	0.00	48.00	2	6,431	0.03%
2022/05/20	3	48.38	2.1	48.30	48.35	0.9	6,532	0.01%
2022/05/19	0	0.00	6	47.53	48.35	-6	6,686	-0.09%
2022/05/18	2	47.73	0	0.00	47.85	2	6,697	0.03%
2022/05/17	0	0.00	4	46.98	47.30	-4	6,838	-0.06%
2022/05/16	0	0.00	4	46.68	46.50	-4	6,863	-0.06%
2022/05/13	6	45.74	0	0.00	45.95	6	6,866	0.09%
2022/05/12	2	45.38	0	0.00	45.35	2	6,896	0.03%
2022/05/09	4	47.15	0	0.00	46.35	4	6,936	0.06%
2022/05/06	1	47.25	9	47.70	48.10	-8	6,993	-0.11%
2022/05/05	2	48.00	4	48.25	48.15	-2	7,055	-0.03%
2022/05/04	0	0.00	1	47.60	47.25	-1	7,083	-0.01%
2022/05/03	4	47.11	0	0.00	47.25	4	7,167	0.06%
2022/04/29	3	46.85	7	47.80	46.70	-4	7,237	-0.06%
2022/04/26	3	46.98	1	47.60	46.55	2	7,462	0.03%
2022/04/25	2.1	47.40	0	0.00	46.95	2.1	7,652	0.03%
2022/04/21	2	48.98	2	48.80	48.50	0	8,139	0.00%
2022/04/20	2	49.10	5	48.75	48.35	-3	8,983	-0.03%
2022/04/19	6	48.87	18	48.85	48.90	-12	9,250	-0.13%
2022/04/18	6	47.92	0	0.00	48.00	6	9,292	0.06%
2022/04/14	5	48.30	0	0.00	48.35	5	9,365	0.05%
2022/04/13	1	47.95	0	0.00	48.30	1	9,407	0.01%
2022/04/12	1	48.35	0	0.00	48.00	1	9,395	0.01%
2022/04/11	1	48.85	1	48.85	48.85	0	9,381	0.00%
2022/04/07	9	50.20	0.6	50.50	49.80	8.4	9,391	0.09%
2022/04/01	0	0.00	6	51.02	51.20	-6	9,445	-0.06%
2022/03/29	0	0.00	1	51.70	51.70	-1	9,654	-0.01%
2022/03/28	3	51.90	2	51.40	51.90	1	9,789	0.01%
2022/03/22	0	0.00	1	51.80	52.10	-1	10,013	-0.01%
2022/03/21	1	52.20	1	52.10	52.10	0	10,032	0.00%
2022/03/18	4	51.78	11	51.66	51.70	-7	10,045	-0.07%
2022/03/17	2	50.90	61	50.93	51.40	-59	9,960	-0.59%
2022/03/16	1	50.00	2	51.10	50.30	-1	9,904	-0.01%
2022/03/15	34	51.26	5.3	50.90	50.80	28.8	9,856	0.29%
2022/03/14	38	51.73	0	0.00	51.80	38	9,852	0.39%
2022/03/11	1	51.50	0	0.00	51.50	1	9,861	0.01%
2022/03/10	18	51.69	18	51.59	51.30	0	9,886	0.00%
2022/03/09	1	50.90	1	50.90	51.10	0	9,853	0.00%
2022/03/08	6	50.47	6	50.63	50.20	0	9,866	0.00%
2022/03/07	1.1	50.02	0	0.00	50.30	1.1	9,792	0.01%
2022/03/04	11	51.57	3	51.93	51.60	8	9,667	0.08%
2022/03/03	1	51.80	4	52.23	51.80	-3	9,586	-0.03%
2022/03/02	5	51.46	2	51.30	51.40	3	9,508	0.03%
2022/03/01	211.1	51.71	104	51.79	51.20	107.1	9,347	1.15%	大買/大賣/鉅額交易
2022/02/25	15	50.89	19.1	51.42	52.00	-4.1	8,431	-0.05%
2022/02/24	0	47.80	2	48.30	47.35	-2	7,667	-0.03%
2022/02/22	3.1	48.43	4	47.96	48.15	-0.9	7,780	-0.01%
2022/02/21	15	49.57	9	49.03	49.15	6	7,954	0.08%
2022/02/18	4	48.08	7	48.68	48.75	-3	8,077	-0.04%
2022/02/17	5	47.94	4	48.35	48.25	1	8,172	0.01%
2022/02/16	3	47.00	0	0.00	46.95	3	8,150	0.04%
2022/02/15	0	0.00	1	46.30	46.30	-1	8,186	-0.01%
2022/02/14	2.3	46.47	0	0.00	46.50	2.3	8,258	0.03%
2022/02/11	0	0.00	10	47.38	47.40	-10	8,348	-0.12%
2022/02/10	1	47.40	0	0.00	47.40	1	8,586	0.01%
2022/02/09	1	47.10	0	0.00	47.10	1	8,604	0.01%
2022/02/07	2	45.95	0	0.00	45.80	2	8,580	0.02%
2022/01/26	1	46.10	0	0.00	46.00	1	8,515	0.01%
2022/01/25	4	46.30	0	0.00	45.75	4	8,508	0.05%
2022/01/24	3	46.93	3	46.88	47.00	0	8,428	0.00%
2022/01/21	2	47.40	2	48.00	47.60	0	8,450	0.00%
2022/01/20	0	0.00	3	48.30	48.45	-3	8,401	-0.04%
2022/01/19	4	47.93	1	48.05	47.80	3	8,344	0.04%
2022/01/18	13	49.17	11	49.35	48.80	2	8,256	0.02%
2022/01/17	13	49.29	5	49.59	49.50	8	8,058	0.10%
2022/01/14	86	49.52	84	50.33	49.15	2	7,963	0.03%
2022/01/13	165	51.76	179.1	51.77	51.30	-14.1	7,572	-0.19%	大買/大賣/
2022/01/12	9	48.62	5	49.67	49.70	4	6,735	0.06%
2022/01/10	0	0.00	0.1	47.30	47.40	-0.1	6,531	0.00%
2022/01/07	0	0.00	5	48.35	47.10	-5	6,572	-0.08%
2022/01/04	0	0.00	1	48.05	48.05	-1	6,610	-0.02%
2022/01/03	0	0.00	1	47.95	47.95	-1	6,616	-0.02%
2021/12/29	6	48.60	0	0.00	48.60	6	6,595	0.09%
2021/12/28	1	48.90	9	49.00	48.50	-8	6,615	-0.12%
2021/12/27	9	48.96	9	49.23	49.10	0	6,588	0.00%
2021/12/24	2	48.30	0	0.00	48.30	2	6,555	0.03%
2021/12/23	1	48.10	3	47.93	48.10	-2	6,556	-0.03%
2021/12/22	4	47.94	3	48.00	48.10	1	6,690	0.01%
2021/12/21	7	47.36	8	47.36	47.50	-1	6,587	-0.02%
2021/12/17	4	46.88	2	46.58	46.20	2	6,547	0.03%
2021/12/16	13	46.12	10	46.65	46.65	3	6,626	0.05%
2021/12/06	0	0.00	7	46.94	47.25	-7	7,034	-0.10%
2021/12/03	7	46.53	1	46.60	46.55	6	7,241	0.08%
2021/12/02	5	46.35	0	0.00	45.70	5	7,455	0.07%
2021/12/01	1	45.50	2	45.70	46.10	-1	7,688	-0.01%
2021/11/29	0	0.00	1	44.55	44.65	-1	8,271	-0.01%
2021/11/26	2	45.65	0	0.00	45.20	2	8,644	0.02%
2021/11/24	0	0.00	1	46.45	46.55	-1	8,842	-0.01%
2021/11/22	2	47.55	0	0.00	47.45	2	9,438	0.02%
2021/11/19	11	47.75	2	48.28	47.30	9	9,517	0.09%
2021/11/18	102	48.85	92	48.97	48.40	10	9,498	0.11%	大買/
2021/11/17	1	48.10	7	48.00	48.35	-6	9,347	-0.06%
2021/11/15	2	46.90	0	0.00	47.15	2	9,247	0.02%
2021/11/12	5	45.80	0	0.00	45.75	5	9,353	0.05%
2021/11/08	4	46.51	4	46.76	46.90	0	11,219	0.00%
2021/11/02	2	46.00	0	0.00	45.65	2	13,311	0.02%
2021/10/28	0	0.00	1	47.10	47.10	-1	14,375	-0.01%
2021/10/27	0	46.20	0	0.00	46.15	0	14,447	0.00%
2021/10/26	3	46.08	1	45.55	45.65	2	14,582	0.01%
2021/10/21	0.1	45.31	0	0.00	44.90	0.1	14,726	0.00%
2021/10/20	1	45.90	0	0.00	45.45	1	14,803	0.01%
2021/10/05	1	46.10	0	0.00	46.45	1	16,496	0.01%
2021/10/01	0.1	46.17	0	0.00	46.10	0.1	16,612	0.00%
2021/09/29	0	48.25	2	47.93	47.55	-2	16,754	-0.01%
2021/09/27	0.1	52.00	0	0.00	51.60	0.1	16,736	0.00%
2021/09/24	1	51.70	1	52.10	52.10	0	16,784	0.00%
2021/09/23	0	0.00	3	51.87	51.80	-3	16,730	-0.02%
2021/09/17	4	53.50	1	53.50	53.30	3	16,502	0.02%
2021/09/16	4	53.63	2	54.30	53.20	2	16,407	0.01%
2021/09/13	1.1	56.09	1	55.90	55.60	0.1	16,251	0.00%
2021/09/10	39	56.82	39	55.85	57.00	0	16,254	0.00%
2021/09/09	30	54.63	21	54.32	54.90	9	16,218	0.06%
2021/09/08	8	54.73	10	54.98	53.60	-2	16,168	-0.01%
2021/09/07	13	56.79	17	57.14	56.90	-4	16,026	-0.02%
2021/09/06	13	59.42	13	59.44	59.00	0	15,808	0.00%
2021/09/03	10	59.52	12.1	59.15	60.90	-2.1	15,565	-0.01%
2021/09/02	0	57.50	6	58.00	57.10	-6	15,242	-0.04%
2021/09/01	90	59.75	93	59.63	59.80	-3	15,195	-0.02%
2021/08/31	1	58.30	2	57.95	58.80	-1	15,020	-0.01%
2021/08/30	9	57.61	19	57.86	58.10	-10	14,967	-0.07%
2021/08/27	122	57.85	122	57.93	56.60	0	14,812	0.00%	大買/大賣/
2021/08/26	15	56.38	4	56.53	56.50	11	14,355	0.08%
2021/08/25	12.1	55.91	15	56.00	55.30	-3	14,292	-0.02%
2021/08/24	3	55.70	3	55.90	55.30	0	14,183	0.00%
2021/08/23	2	54.50	5	55.06	55.60	-3	14,114	-0.02%
2021/08/20	13	54.05	17	54.12	53.50	-4	14,033	-0.03%
2021/08/19	0	0.00	3	54.53	54.00	-3	13,916	-0.02%
2021/08/18	58	52.23	52	52.16	55.20	6	13,872	0.04%
2021/08/17	16	51.83	16.7	53.12	51.50	-0.7	13,745	-0.01%
2021/08/16	20	54.88	19	54.84	53.90	1	13,497	0.01%
2021/08/13	87	56.97	91	57.43	56.40	-4	13,206	-0.03%
2021/08/12	324	56.22	332	56.13	57.30	-8	12,622	-0.06%	大買/大賣/
2021/08/11	307	55.77	376	55.57	54.00	-69	11,454	-0.60%	大買/大賣/
2021/08/10	78	53.71	9	53.78	54.00	69	10,213	0.68%
2021/08/09	0	0.00	5	55.22	54.20	-5	10,159	-0.05%
2021/08/06	28	57.10	8	56.86	56.20	20	10,026	0.20%
2021/08/05	34	58.55	31	58.57	59.20	3	9,673	0.03%
2021/08/04	16	56.53	14	56.37	56.80	2	9,365	0.02%
2021/08/03	22	54.35	10	55.27	56.20	12	9,201	0.13%
2021/08/02	2	53.45	1	53.50	53.00	1	8,902	0.01%
2021/07/30	2	53.30	4	53.25	53.30	-2	8,827	-0.02%
2021/07/28	0	49.55	1.1	50.90	50.80	-1.1	8,793	-0.01%
2021/07/27	6.4	51.80	0	0.00	51.50	6.4	8,871	0.07%
2021/07/26	2	51.25	3	52.37	52.80	-1	8,887	-0.01%
2021/07/20	31.6	50.57	40	50.97	50.50	-8.4	9,067	-0.09%
2021/07/19	18	53.41	24	53.81	53.30	-6	8,878	-0.07%
2021/07/16	34	54.92	15	54.59	55.20	19	9,090	0.21%
2021/07/15	29	54.04	25	53.46	54.30	4	9,320	0.04%
2021/07/14	6	51.20	11	50.85	52.60	-5	9,389	-0.05%
2021/07/13	38	52.79	35.1	52.87	51.60	2.9	9,269	0.03%
2021/07/12	6	51.10	8	50.85	51.00	-2	9,017	-0.02%
2021/07/09	1	49.35	7	49.44	49.75	-6	8,937	-0.07%
2021/07/08	3	50.12	9	49.94	50.10	-6	9,061	-0.07%
2021/07/07	71	50.42	56	51.10	51.20	15	9,058	0.17%
2021/07/06	30	48.87	36	49.37	48.80	-6	8,977	-0.07%
2021/07/05	6	48.72	4	48.59	49.25	2	9,205	0.02%
2021/07/02	3	48.18	2	48.70	47.55	1	9,422	0.01%
2021/07/01	5	48.25	2	48.10	48.20	3	9,486	0.03%
2021/06/29	0	0.00	1	47.35	47.10	-1	9,631	-0.01%
2021/06/28	0	0.00	17	47.80	47.80	-17	9,965	-0.17%
2021/06/25	0	0.00	2	48.03	47.55	-2	10,123	-0.02%
2021/06/23	0	0.00	1	47.05	47.80	-1	10,547	-0.01%
2021/06/18	6	49.33	13	48.55	48.25	-7	11,158	-0.06%
2021/06/17	0	0.00	3	48.52	49.65	-3	11,326	-0.03%
2021/06/16	3	49.25	8	49.27	48.65	-5	11,718	-0.04%
2021/06/15	2	48.80	1	48.60	48.50	1	12,590	0.01%
2021/06/11	1	48.20	2	48.05	48.10	-1	13,633	-0.01%
2021/06/10	6	48.10	6	47.80	48.10	0	13,816	0.00%
2021/06/09	59	48.44	69	48.56	47.85	-10	14,069	-0.07%
2021/06/08	24	48.63	20	47.91	49.00	4	14,010	0.03%
2021/06/07	5	46.06	4	45.35	46.15	1	13,821	0.01%
2021/06/04	1	45.40	0	0.00	45.20	1	13,751	0.01%
2021/06/03	16	46.47	12	46.43	46.45	4	13,755	0.03%
2021/06/02	2	46.35	1	47.05	47.05	1	13,713	0.01%
2021/05/31	0	0.00	3	45.53	45.55	-3	13,783	-0.02%
2021/05/28	0	0.00	6	44.95	44.95	-6	13,867	-0.04%
2021/05/26	8	44.65	0	0.00	44.25	8	14,215	0.06%
2021/05/25	1	44.85	2	44.08	44.95	-1	14,463	-0.01%
2021/05/24	2	42.58	5	42.45	42.80	-3	14,493	-0.02%
2021/05/21	0	0.00	15	42.63	42.35	-15	14,601	-0.10%
2021/05/20	0	0.00	10	42.85	41.70	-10	14,780	-0.07%
2021/05/19	15	42.42	10	42.03	42.30	5	14,983	0.03%
2021/05/18	0	0.00	2	42.25	42.55	-2	15,159	-0.01%
2021/05/17	5	39.30	1	40.90	39.65	4	15,295	0.03%
2021/05/14	35	42.78	39	43.33	42.35	-4	15,213	-0.03%
2021/05/13	13	42.97	9	42.29	42.50	4	15,101	0.03%
2021/05/12	13	42.05	4	39.58	41.65	9	14,970	0.06%
2021/05/11	0	0.00	6	43.16	41.80	-6	14,889	-0.04%
2021/05/10	14	44.94	0	0.00	44.85	14	14,764	0.09%
2021/05/07	2	45.45	1	45.30	45.90	1	14,805	0.01%
2021/05/06	1	43.55	1	43.60	43.90	0	14,811	0.00%
2021/05/05	3	44.68	5	43.90	43.90	-2	14,819	-0.01%
2021/05/04	0	0.00	9	44.87	45.00	-9	14,918	-0.06%
2021/05/03	40	46.35	47	47.58	46.30	-7	14,913	-0.05%
2021/04/29	18	47.99	11	48.02	47.70	7	14,963	0.05%
2021/04/28	68	50.30	57	50.38	50.30	11	14,973	0.07%
2021/04/26	10	48.84	3	48.90	48.80	7	15,380	0.05%
2021/04/23	5	47.99	0	0.00	48.00	5	15,402	0.03%
2021/04/22	15	49.86	70	49.07	47.30	-55	15,496	-0.35%
2021/04/21	31	49.43	16	49.69	49.70	15	15,210	0.10%
2021/04/20	106	47.80	55	47.50	47.50	51	14,944	0.34%	大買/
2021/04/19	4	46.59	0	0.00	46.70	4	15,115	0.03%
2021/04/16	3	46.50	1	46.45	46.65	2	15,137	0.01%
2021/04/15	1	44.75	0	0.00	45.25	1	15,095	0.01%
2021/04/14	10	44.33	21	44.99	44.75	-11	15,118	-0.07%
2021/04/13	10	46.30	17	47.12	45.70	-7	15,079	-0.05%
2021/04/12	2	46.90	2	47.50	46.90	0	14,988	0.00%
2021/04/09	24	46.85	31	47.98	46.85	-7	14,866	-0.05%
2021/04/08	64	46.97	67	47.12	47.50	-3	14,645	-0.02%
2021/04/07	12	45.45	12	45.35	45.30	0	14,326	0.00%
2021/04/06	3	45.13	4	45.19	45.30	-1	14,332	-0.01%
2021/04/01	1	43.90	0	0.00	44.20	1	14,267	0.01%
2021/03/31	34	44.59	32	45.30	44.25	2	14,237	0.01%
2021/03/30	6	44.38	15	44.81	44.90	-9	13,925	-0.06%
2021/03/29	5	44.73	15	44.95	44.15	-10	13,837	-0.07%
2021/03/26	69	44.37	54	44.63	44.65	15	13,744	0.11%
2021/03/25	6	43.22	2	43.03	43.30	4	13,609	0.03%
2021/03/24	4	43.65	0	43.90	43.05	4	13,697	0.03%
2021/03/23	47	44.09	96	44.17	44.10	-49	13,653	-0.36%
2021/03/22	7	43.08	8	43.04	42.95	-1	13,468	-0.01%
2021/03/19	89	43.89	32	43.41	43.50	57	13,552	0.42%
2021/03/18	104	43.08	89	42.96	43.75	15	13,281	0.11%	大買/
2021/03/17	381	40.23	389.1	40.68	40.65	-8.1	12,769	-0.06%	大買/大賣/
2021/03/16	4	38.40	13	38.26	38.60	-9	11,893	-0.08%
2021/03/15	17	38.38	11	38.60	38.20	6	11,979	0.05%
2021/03/12	0	0.00	2	37.35	37.40	-2	11,844	-0.02%
2021/03/11	1	36.75	0	0.00	36.80	1	12,524	0.01%
2021/03/10	3	36.52	0	0.00	36.50	3	13,196	0.02%
2021/03/09	1	36.25	0	0.00	36.65	1	13,568	0.01%
2021/03/08	3	37.05	3	37.35	36.70	0	13,606	0.00%
2021/03/04	3	37.87	0	0.00	37.35	3	13,696	0.02%
2021/03/03	2	37.05	1	37.75	37.75	1	13,544	0.01%
2021/03/02	9	38.04	7	38.31	37.30	2	13,437	0.01%
2021/02/26	13.1	37.88	22	37.73	37.70	-8.9	13,320	-0.07%
2021/02/25	24	38.25	9	38.19	38.95	15	13,274	0.11%
2021/02/24	0	0.00	3	37.48	37.00	-3	13,110	-0.02%
2021/02/23	2	36.45	2	36.88	36.50	0	12,989	0.00%
2021/02/22	7	37.48	5	37.42	37.25	2	12,899	0.02%
2021/02/19	3	37.18	10	36.98	37.35	-7	12,757	-0.05%
2021/02/18	11	35.80	21	35.79	36.45	-10	12,566	-0.08%
2021/02/17	18	35.57	10.3	35.86	35.25	7.7	12,409	0.06%
2021/02/05	2	34.38	311	34.67	34.35	-309	12,224	-2.53%	大賣/鉅額交易
2021/02/03	0	0.00	10	34.35	34.35	-10	12,306	-0.08%
2021/02/02	14	35.04	2.5	34.86	34.70	11.5	12,344	0.09%
2021/02/01	2	33.58	1	33.85	33.65	1	12,206	0.01%
2021/01/29	2	33.55	1	33.65	33.65	1	12,151	0.01%
2021/01/28	0	0.00	35	34.56	34.50	-35	12,056	-0.29%
2021/01/27	3	35.25	0	0.00	35.25	3	11,987	0.03%
2021/01/26	2	35.50	1	35.05	35.00	1	11,917	0.01%
2021/01/22	40	37.25	40	36.66	37.25	0	11,588	0.00%
2021/01/21	182	36.91	14	36.68	37.10	168	11,389	1.48%	大買/鉅額交易
2021/01/20	50	35.71	53	36.52	35.70	-3	11,107	-0.03%
2021/01/19	44	37.48	40	37.46	37.05	4	10,777	0.04%
2021/01/18	18	36.26	0	0.00	36.35	18	10,311	0.17%
2021/01/15	5	36.70	6	35.98	35.55	-1	10,167	-0.01%
2021/01/13	0	0.00	2	36.25	36.40	-2	9,871	-0.02%
2021/01/12	163	36.25	6	36.63	35.80	157	9,708	1.62%	大買/鉅額交易
2021/01/11	0	0.00	2.4	35.30	35.65	-2.4	9,181	-0.03%
2021/01/08	2	34.85	0.1	35.30	35.10	1.9	9,041	0.02%
2021/01/07	0	0.00	1	35.45	35.25	-1	8,917	-0.01%
2021/01/06	0	0.00	10	35.20	34.45	-10	8,790	-0.11%
2021/01/04	3	34.28	0	0.00	34.70	3	8,560	0.04%
2020/12/31	2	34.48	0	0.00	34.35	2	8,526	0.02%
2020/12/29	1	35.20	11	35.20	35.00	-10	8,439	-0.12%
2020/12/28	15	34.40	15	34.23	34.50	0	8,260	0.00%
2020/12/22	5	34.60	8	34.63	33.50	-3	8,055	-0.04%
2020/12/21	18	34.11	0	0.00	34.35	18	7,954	0.23%
2020/12/18	91	34.53	92	34.83	34.70	-1	7,861	-0.01%
2020/12/17	0	0.00	2	34.55	34.95	-2	7,605	-0.03%
2020/12/16	21	35.20	18	35.40	34.55	3	7,451	0.04%
2020/12/15	7	35.81	24	35.63	34.65	-17	7,247	-0.23%
2020/12/14	3	36.80	0	0.00	36.60	3	6,932	0.04%
2020/12/11	18	36.98	25.7	37.06	37.15	-7.7	6,728	-0.11%
2020/12/10	0	0.00	5	36.73	36.75	-5	6,262	-0.08%
2020/12/09	10	36.70	2	36.75	37.05	8	6,067	0.13%
2020/12/08	107	36.24	109	35.46	36.25	-2	5,772	-0.03%	大買/大賣/
2020/12/07	290	37.13	288	37.43	36.50	2	5,536	0.04%	大買/大賣/
2020/12/04	31	35.01	31	35.04	35.70	0	4,719	0.00%
2020/12/03	18	33.54	37	33.62	33.20	-19	3,957	-0.48%
2020/12/02	0	0.00	2	32.40	32.30	-2	3,599	-0.06%
2020/12/01	2	31.98	253	31.72	32.00	-251	3,505	-7.16%	大賣/鉅額交易
2020/11/30	1	31.45	101	31.89	31.85	-100	3,431	-2.91%	大賣/
2020/11/27	2	31.40	0	0.00	31.25	2	3,315	0.06%
2020/11/26	10	31.33	20	31.30	31.50	-10	3,295	-0.30%
2020/11/25	51	31.56	1	31.20	31.20	50	3,292	1.52%
2020/11/24	68	31.90	12	32.24	31.65	56	3,235	1.73%
2020/11/23	252	30.93	14	31.41	31.95	238	3,045	7.81%	大買/鉅額交易
2020/11/19	1	30.50	2	30.53	30.35	-1	2,834	-0.04%
2020/11/18	8	30.44	0	0.00	30.45	8	2,811	0.28%
2020/11/13	6	29.21	3	29.72	29.50	3	2,841	0.11%
2020/11/12	2	29.43	3	29.75	29.30	-1	2,825	-0.04%
2020/11/11	1	29.85	5	29.94	30.00	-4	2,791	-0.14%
2020/11/10	7	29.92	1	29.70	29.85	6	2,697	0.22%
2020/11/06	0	0.00	1	28.90	28.90	-1	2,688	-0.04%
2020/11/05	1	28.90	0	0.00	28.75	1	2,712	0.04%
2020/11/03	0	0.00	1	28.55	28.65	-1	2,729	-0.04%
2020/10/29	1	28.35	0	0.00	28.40	1	2,774	0.04%
2020/10/27	0	0.00	1	29.00	29.00	-1	2,804	-0.04%
2020/10/26	0	0.00	1	29.40	29.10	-1	2,885	-0.03%
2020/10/23	0	0.00	1	29.35	29.35	-1	2,911	-0.03%
2020/10/22	1	29.05	2	29.15	29.40	-1	2,968	-0.03%
2020/10/21	0	0.00	1	29.00	29.10	-1	2,991	-0.03%
2020/10/20	6	29.13	0	0.00	29.15	6	3,036	0.20%
2020/10/14	0	0.00	10	29.24	29.15	-10	3,108	-0.32%
2020/10/12	0	0.00	2	29.08	29.10	-2	3,197	-0.06%
2020/10/06	10	28.60	0	0.00	28.75	10	3,276	0.31%
2020/09/29	0	0.00	6	28.15	28.30	-6	3,453	-0.17%
2020/09/28	0	0.00	10	27.59	28.30	-10	3,589	-0.28%
2020/09/24	1	28.05	0	0.00	28.05	1	4,006	0.02%
2020/09/23	1	28.85	0	0.00	28.55	1	4,036	0.02%
2020/09/21	3	29.85	1	29.80	29.45	2	4,412	0.05%
2020/09/01	0	0.00	5	29.00	29.15	-5	5,690	-0.09%
2020/08/31	2	29.25	2	29.35	29.10	0	5,780	0.00%
2020/08/26	3	29.60	3	29.35	29.65	0	6,893	0.00%
2020/08/25	6	29.85	0	0.00	29.80	6	6,970	0.09%
2020/08/24	2	29.25	1	29.15	29.20	1	6,975	0.01%
2020/08/21	2	29.35	0	0.00	29.25	2	7,034	0.03%
2020/08/20	2	29.20	0	0.00	29.10	2	7,055	0.03%
2020/08/19	9	30.65	9	30.60	30.60	0	7,002	0.00%
2020/08/18	0	0.00	1	31.45	31.45	-1	6,951	-0.01%
2020/08/17	0	0.00	2	31.95	31.95	-2	6,996	-0.03%
2020/08/13	0	0.00	4	32.50	31.85	-4	7,177	-0.06%
2020/08/12	0	0.00	4	32.13	32.15	-4	7,191	-0.06%
2020/08/11	2	31.73	2	32.03	31.75	0	7,203	0.00%
2020/08/07	0	0.00	1	32.20	31.90	-1	7,338	-0.01%
2020/08/06	1	32.65	5	32.60	32.20	-4	7,384	-0.05%
2020/08/05	2	32.60	2	32.70	32.55	0	7,428	0.00%
2020/08/04	0	0.00	1	32.05	32.05	-1	7,553	-0.01%
2020/08/03	31	31.95	31	31.95	31.95	0	7,742	0.00%
2020/07/31	4	31.98	3	32.23	31.90	1	8,030	0.01%
2020/07/30	0	0.00	4	32.25	32.00	-4	8,114	-0.05%
2020/07/29	0	0.00	7	31.14	31.15	-7	8,296	-0.08%
2020/07/28	1	30.45	2	31.68	30.35	-1	8,465	-0.01%
2020/07/27	2	31.15	1	31.40	31.20	1	8,491	0.01%
2020/07/24	2	32.00	0	0.00	31.45	2	8,488	0.02%
2020/07/23	2	32.33	1	32.40	32.35	1	8,495	0.01%
2020/07/22	0	0.00	6	32.60	32.65	-6	8,636	-0.07%
2020/07/21	1	32.15	1	32.05	32.00	0	8,655	0.00%
2020/07/20	1	31.55	0	0.00	31.65	1	8,689	0.01%
2020/07/17	3	31.92	5	31.85	31.75	-2	8,692	-0.02%
2020/07/16	20	32.33	0	0.00	32.15	20	8,729	0.23%
2020/07/15	5	32.30	0	0.00	32.30	5	8,733	0.06%
2020/07/10	2	32.10	0	0.00	32.00	2	8,986	0.02%
2020/07/09	5	33.35	3	33.32	32.90	2	8,967	0.02%
2020/07/08	13	33.26	11	33.30	33.30	2	8,993	0.02%
2020/07/07	0	0.00	17	33.87	33.65	-17	9,043	-0.19%
2020/07/06	39	33.97	82	34.16	34.00	-43	9,022	-0.48%
2020/07/03	49	33.06	6	33.41	33.40	43	8,798	0.49%
2020/07/02	35	32.06	2	32.23	32.40	33	8,730	0.38%
2020/07/01	6	32.17	7	32.12	31.60	-1	8,715	-0.01%
2020/06/30	3	33.65	1	33.90	33.80	2	8,505	0.02%
2020/06/29	2	33.60	0	0.00	33.50	2	8,367	0.02%
2020/06/24	1	33.55	0	0.00	33.55	1	8,360	0.01%
2020/06/22	4	34.35	5	34.15	34.20	-1	8,367	-0.01%
2020/06/19	36	34.73	39	34.70	34.80	-3	8,473	-0.04%
2020/06/18	4	34.50	2	34.40	34.50	2	8,355	0.02%
2020/06/17	14	34.01	15	34.15	33.75	-1	8,233	-0.01%
2020/06/16	1	33.60	3	33.53	33.60	-2	8,204	-0.02%
2020/06/15	7	32.82	6	32.95	32.55	1	8,277	0.01%
2020/06/12	1	32.75	6	32.38	33.25	-5	8,262	-0.06%
2020/06/11	54	33.72	60	33.76	33.45	-6	8,238	-0.07%
2020/06/09	1	33.25	10	33.30	33.10	-9	8,205	-0.11%
2020/06/05	4	33.30	1	33.45	33.35	3	8,602	0.03%
2020/06/04	3	33.13	2	33.10	32.90	1	8,829	0.01%
2020/06/03	59	33.24	48	33.50	33.25	11	8,871	0.12%
2020/06/02	85	34.13	92	34.06	34.05	-7	8,641	-0.08%
2020/06/01	3	31.57	4	31.80	32.15	-1	8,011	-0.01%
2020/05/29	2	30.90	1	31.30	30.90	1	7,960	0.01%
2020/05/28	6	31.46	5	31.45	30.90	1	7,960	0.01%
2020/05/27	13	31.74	0	0.00	31.55	13	7,943	0.16%
2020/05/26	0	0.00	1	31.45	31.35	-1	7,928	-0.01%
2020/05/25	2	31.00	0	0.00	31.50	2	7,894	0.03%
2020/05/22	7	31.80	3	31.67	31.40	4	7,883	0.05%
2020/05/21	1	32.00	15	31.92	32.05	-14	7,858	-0.18%
2020/05/20	2	30.83	1	30.85	31.10	1	7,707	0.01%
2020/05/19	1	30.75	0	0.00	30.45	1	7,691	0.01%
2020/05/14	4	31.85	0	0.00	31.15	4	7,541	0.05%
2020/05/13	2	32.25	0	0.00	32.40	2	7,448	0.03%
2020/05/12	1	32.35	0.7	32.30	32.30	0.3	7,429	0.00%
2020/05/11	71	32.56	64	32.75	32.55	7	7,377	0.09%
2020/05/08	3	32.12	1	32.20	32.20	2	7,245	0.03%
2020/05/07	69	31.81	70	32.06	31.60	-1	7,055	-0.01%
2020/05/06	0	0.00	1	31.40	31.75	-1	6,778	-0.01%
2020/05/05	35	32.00	47	31.83	32.00	-12	6,687	-0.18%
2020/05/04	1	31.50	9	31.27	31.50	-8	6,462	-0.12%
2020/04/30	13	30.57	6	30.69	30.70	7	6,301	0.11%
2020/04/29	9	30.13	0	0.00	30.15	9	6,271	0.14%
2020/04/28	2	29.95	3	30.15	30.10	-1	6,275	-0.02%
2020/04/27	10	30.45	3	30.35	30.35	7	6,328	0.11%
2020/04/24	5	29.30	1	29.25	29.30	4	6,208	0.06%
2020/04/23	1	28.65	0	0.00	28.55	1	6,138	0.02%
2020/04/22	1	28.50	0	0.00	28.80	1	6,075	0.02%
2020/04/21	1	28.75	0	0.00	28.60	1	6,050	0.02%
2020/04/20	49	29.45	48	29.04	29.30	1	5,994	0.02%
2020/04/17	1	29.15	0	0.00	29.00	1	5,936	0.02%
2020/04/16	1	29.55	4	29.36	29.25	-3	5,879	-0.05%
2020/04/15	5	29.22	7	29.21	29.60	-2	5,868	-0.03%
2020/04/14	1	28.35	3	28.42	28.55	-2	5,710	-0.04%
2020/04/13	6	28.08	20	27.80	27.90	-14	5,703	-0.25%
2020/04/10	2	28.70	20	28.58	28.45	-18	5,665	-0.32%
2020/04/09	42	29.09	22	28.74	29.25	20	5,567	0.36%
2020/04/08	0	0.00	1	27.90	28.35	-1	5,455	-0.02%
2020/04/07	3	27.20	1	27.60	27.55	2	5,460	0.04%
2020/04/06	1	26.85	0	0.00	26.75	1	5,338	0.02%
2020/04/01	5	26.70	0	0.00	26.95	5	5,322	0.09%
2020/03/27	7	26.93	5	26.45	26.15	2	5,279	0.04%
2020/03/26	5	26.60	5	26.70	26.60	0	5,191	0.00%
2020/03/24	0	25.80	0	0.00	25.80	0	5,009	0.00%
2020/03/20	6	25.83	1	26.05	25.95	5	5,061	0.10%
2020/03/19	2	23.83	2	24.23	24.30	0	4,986	0.00%
2020/03/17	0	0.00	2	25.30	25.45	-2	4,949	-0.04%
2020/03/13	4	25.81	4	25.69	26.95	0	4,851	0.00%
2020/03/12	5	28.39	3	28.53	28.10	2	4,697	0.04%
2020/03/11	132	29.90	132	31.95	29.80	0	4,571	0.00%	大買/大賣/
2020/03/10	91	31.31	101	31.07	32.50	-10	4,266	-0.23%	大賣/
2020/03/09	19	30.90	19	30.97	30.70	0	4,076	0.00%
2020/03/05	5	29.90	0	0.00	30.10	5	3,952	0.13%
2020/03/03	5	29.90	0	0.00	30.00	5	4,069	0.12%
2020/03/02	4	28.70	4	28.55	29.15	0	4,070	0.00%
2020/02/27	1	30.10	0	0.00	29.45	1	4,078	0.02%
2020/02/26	5	30.50	0	0.00	30.45	5	4,107	0.12%
2020/02/25	3	30.63	1	30.85	30.65	2	4,183	0.05%
2020/02/24	2	31.05	0	0.00	31.00	2	4,323	0.05%
2020/02/19	32	31.10	32	31.20	31.10	0	4,564	0.00%
2020/02/13	0	0.00	1	30.95	30.65	-1	5,861	-0.02%
2020/02/05	1	29.65	0	0.00	29.70	1	7,674	0.01%
2020/02/04	1	29.30	1	29.50	29.55	0	7,664	0.00%
2020/02/03	1	28.60	1	28.90	28.90	0	7,674	0.00%
2020/01/20	4	33.53	0	0.00	33.25	4	7,551	0.05%
2020/01/16	1	33.95	0	0.00	33.85	1	7,616	0.01%
2020/01/14	0	0.00	5	34.30	34.15	-5	7,714	-0.06%
2020/01/13	34	34.15	29	34.25	34.15	5	7,759	0.06%
2020/01/10	29	34.00	29	34.20	34.00	0	7,806	0.00%
2020/01/09	1	33.95	5	33.92	34.25	-4	7,821	-0.05%
2020/01/07	1	32.65	0	0.00	32.70	1	7,993	0.01%
2020/01/06	4	33.58	1	33.40	33.40	3	8,007	0.04%
2019/12/31	31	34.27	29	34.79	34.25	2	8,043	0.02%
2019/12/30	35	35.15	35	35.11	35.10	0	7,973	0.00%
2019/12/27	9	35.03	11	35.28	35.30	-2	7,972	-0.03%
2019/12/20	1	35.90	3	35.75	35.20	-2	8,280	-0.02%
2019/12/18	28	35.90	28	36.25	35.90	0	8,293	0.00%
2019/12/17	4	36.33	36	36.13	36.25	-32	8,288	-0.39%
2019/12/16	0	0.00	15	35.40	35.55	-15	8,217	-0.18%
2019/12/13	19	35.54	19	36.33	35.30	0	8,241	0.00%
2019/12/11	17	35.81	17	35.47	35.45	0	8,152	0.00%
2019/12/10	1	35.20	0	0.00	35.15	1	8,208	0.01%
2019/12/06	4	35.28	0	0.00	34.85	4	8,344	0.05%
2019/12/05	33	35.19	33	35.05	35.20	0	8,441	0.00%
2019/12/04	4	35.18	11	34.28	35.05	-7	8,507	-0.08%
2019/12/03	15	34.10	5	34.55	34.20	10	8,557	0.12%
2019/12/02	0	0.00	1	33.70	34.00	-1	8,711	-0.01%
2019/11/29	11	34.41	14	34.31	34.25	-3	8,695	-0.03%
2019/11/28	6	35.38	0	0.00	35.20	6	8,632	0.07%
2019/11/27	2	35.53	1	35.75	35.45	1	8,629	0.01%
2019/11/26	2	35.60	4	35.68	35.80	-2	8,686	-0.02%
2019/11/25	1	35.30	1	35.55	35.65	0	8,679	0.00%
2019/11/22	1	35.45	1	35.15	35.15	0	8,752	0.00%
2019/11/21	8	35.89	7	36.01	36.00	1	8,769	0.01%
2019/11/20	46	36.80	4	36.74	36.95	42	8,683	0.48%
2019/11/19	3	37.02	3	36.83	37.10	0	8,699	0.00%
2019/11/18	15	36.50	34	36.54	36.75	-19	8,677	-0.22%
2019/11/15	99	36.84	94	37.37	36.25	5	8,639	0.06%
2019/11/14	33	36.82	28	37.18	36.70	5	8,431	0.06%
2019/11/13	80	38.25	79	37.99	37.80	1	8,297	0.01%
2019/11/12	78	37.80	92.7	37.63	38.00	-14.7	8,142	-0.18%
2019/11/11	12	36.04	21	36.01	35.95	-9	7,823	-0.12%
2019/11/08	61	35.24	187	34.79	35.80	-126	7,792	-1.62%	大賣/鉅額交易
2019/11/07	139	33.27	19	32.76	33.40	120	7,242	1.66%	大買/鉅額交易
2019/10/31	1	30.80	0	0.00	30.20	1	7,695	0.01%
2019/10/30	1	30.55	1	30.40	30.65	0	7,713	0.00%
2019/10/29	0	0.00	5	30.85	30.30	-5	7,851	-0.06%
2019/10/28	1	30.70	0	0.00	30.70	1	7,960	0.01%
2019/10/25	0	0.00	3	31.30	31.20	-3	8,022	-0.04%
2019/10/24	5	31.63	5	31.56	31.70	0	8,071	0.00%
2019/10/23	3	31.15	0	0.00	31.45	3	8,127	0.04%
2019/10/18	2	31.50	2	31.30	31.75	0	8,207	0.00%
2019/10/17	5	31.13	5	31.15	31.45	0	8,213	0.00%
2019/10/16	1	30.45	1	30.80	30.80	0	8,214	0.00%
2019/10/15	1	30.35	0	0.00	30.65	1	8,252	0.01%
2019/10/08	0	0.00	1	32.45	32.70	-1	8,159	-0.01%
2019/10/03	5	32.50	0	0.00	32.45	5	8,173	0.06%
2019/09/24	0	0.00	2	33.08	33.20	-2	7,911	-0.03%
2019/09/19	1	33.40	1	33.35	33.10	0	7,870	0.00%
2019/09/18	6	33.61	5	33.35	33.30	1	7,826	0.01%
2019/09/17	1	33.40	7	33.40	32.80	-6	7,767	-0.08%
2019/09/16	0	0.00	2	33.50	33.40	-2	7,735	-0.03%
2019/09/12	5	33.87	4	33.64	34.00	1	7,669	0.01%
2019/09/11	0	0.00	1	33.25	33.45	-1	7,566	-0.01%
2019/09/10	1	32.55	1	32.50	32.50	0	7,436	0.00%
2019/09/09	7	33.16	36	33.26	32.65	-29	7,367	-0.39%
2019/09/06	0	0.00	1	32.40	32.90	-1	7,200	-0.01%
2019/09/05	34	32.42	5	32.36	32.50	29	7,044	0.41%
2019/09/04	2	32.13	0	0.00	32.15	2	6,853	0.03%
2019/09/03	0	0.00	10	31.35	31.20	-10	6,666	-0.15%
2019/09/02	2	31.05	1	31.25	31.20	1	6,637	0.02%
2019/08/30	1	30.70	0	0.00	30.80	1	6,613	0.02%
2019/08/28	0	0.00	5	30.32	30.10	-5	6,521	-0.08%
2019/08/27	10	30.90	30.5	30.70	30.70	-20.5	6,492	-0.32%
2019/08/26	0	0.00	1	29.85	30.25	-1	6,376	-0.02%
2019/08/23	16	30.37	0	0.00	30.00	16	6,289	0.25%
2019/08/22	17	30.56	0	0.00	30.55	17	6,232	0.27%
2019/08/21	1	30.85	4	30.49	30.55	-3	6,268	-0.05%
2019/08/20	0	0.00	1	30.85	30.60	-1	6,373	-0.02%
2019/08/19	1	29.80	2	30.25	30.15	-1	6,273	-0.02%
2019/08/16	4	29.85	3	29.72	29.60	1	6,315	0.02%
2019/08/15	10	29.30	10	29.15	29.40	0	6,208	0.00%
2019/08/13	14	29.85	23	29.82	29.60	-9	6,004	-0.15%
2019/08/12	28	30.85	18	30.92	31.50	10	5,745	0.17%
2019/08/08	6	28.78	15	28.77	28.95	-9	5,320	-0.17%
2019/08/07	3	27.67	5	28.57	27.70	-2	5,099	-0.04%
2019/08/05	1	28.40	3	28.38	28.45	-2	4,690	-0.04%
2019/08/02	4	27.84	1	28.05	27.80	3	4,576	0.07%
2019/08/01	1	28.50	0	0.00	28.80	1	4,498	0.02%
2019/07/31	2	28.95	4	28.59	28.65	-2	4,485	-0.04%
2019/07/30	0	0.00	2	28.40	28.20	-2	4,404	-0.05%
2019/07/26	2	28.28	1	28.05	28.20	1	4,290	0.02%
2019/07/25	1	28.00	3	27.68	28.05	-2	4,201	-0.05%
2019/07/23	0	0.00	1	26.95	26.95	-1	4,053	-0.02%
2019/07/22	0	0.00	1	26.45	26.65	-1	3,997	-0.03%
2019/07/19	4	26.15	17	26.35	26.05	-13	3,961	-0.33%
2019/07/17	23	25.93	5	26.00	25.90	18	3,955	0.46%
2019/07/16	0	0.00	1	25.70	25.70	-1	3,920	-0.03%
2019/07/15	0	0.00	1	25.10	25.25	-1	3,895	-0.03%
2019/07/12	2	25.43	0	0.00	25.30	2	3,958	0.05%
2019/07/11	5	25.55	0	0.00	25.55	5	3,970	0.13%
2019/07/02	0	0.00	2	24.65	24.70	-2	5,103	-0.04%
2019/07/01	0	0.00	3	24.38	24.50	-3	5,257	-0.06%
2019/06/28	3	24.00	0	0.00	23.85	3	5,282	0.06%
2019/06/27	1	24.35	0	0.00	24.30	1	5,388	0.02%
2019/06/20	0	0.00	1	24.05	24.15	-1	5,828	-0.02%
2019/06/17	1	23.45	0	0.00	23.45	1	6,867	0.01%
2019/06/05	0	0.00	1	24.30	24.35	-1	7,642	-0.01%
2019/05/31	0	0.00	1	22.85	23.30	-1	8,267	-0.01%
2019/05/27	287	22.96	40	23.14	22.35	247	8,381	2.95%	大買/鉅額交易
2019/05/24	54	23.50	1	23.60	23.50	53	8,241	0.64%
2019/05/23	4	23.70	301	23.70	23.40	-297	8,245	-3.60%	大賣/鉅額交易
2019/05/22	0	0.00	1	24.45	24.55	-1	8,131	-0.01%
2019/05/21	2	24.13	1	24.25	24.15	1	8,123	0.01%
2019/05/20	100	24.18	100	24.41	24.20	0	8,099	0.00%
2019/05/17	1	25.00	0	0.00	24.90	1	8,034	0.01%
2019/05/15	5	26.10	5	26.40	26.40	0	7,973	0.00%
2019/05/13	5	25.95	5	25.20	25.20	0	7,985	0.00%
2019/05/09	1	26.05	1	25.90	25.95	0	7,945	0.00%
2019/05/08	1	26.45	0	0.00	26.45	1	7,903	0.01%
2019/05/07	0	0.00	1	26.95	26.95	-1	7,867	-0.01%
2019/05/06	2	26.40	0	0.00	26.20	2	7,826	0.03%
2019/05/03	0	0.00	1	27.30	27.35	-1	7,787	-0.01%
2019/04/24	1	26.85	0	0.00	26.85	1	7,630	0.01%
2019/04/22	1	27.30	0	0.00	27.10	1	7,548	0.01%
2019/04/17	0	0.00	1	27.25	27.40	-1	7,426	-0.01%
2019/04/16	1	27.80	0	0.00	27.60	1	7,380	0.01%
2019/04/11	1	28.35	63	28.82	28.30	-62	7,239	-0.86%
2019/04/10	2	29.10	20	29.05	29.20	-18	7,017	-0.26%
2019/04/09	83	28.95	2	28.93	29.05	81	6,887	1.18%
2019/04/08	1	28.30	2	28.10	27.90	-1	6,616	-0.02%
2019/04/03	0	0.00	1	27.25	27.20	-1	6,382	-0.02%
2019/04/01	1	26.90	1	26.85	26.90	0	6,185	0.00%
2019/03/29	1	26.10	0	0.00	26.20	1	6,052	0.02%
2019/03/28	0	0.00	1	26.55	26.10	-1	6,048	-0.02%
2019/03/27	0	0.00	5	26.20	26.45	-5	6,038	-0.08%
2019/03/26	13	27.14	7	27.14	26.60	6	6,024	0.10%
2019/03/25	0	0.00	2	27.10	26.95	-2	5,894	-0.03%
2019/03/22	0	0.00	3	27.17	26.95	-3	5,890	-0.05%
2019/03/21	3	27.20	57	27.28	26.95	-54	5,757	-0.94%
2019/03/20	62	25.87	8	26.21	26.45	54	5,487	0.98%
2019/03/19	6	25.03	5	25.16	25.20	1	5,169	0.02%
2019/03/18	2	24.40	0	0.00	24.50	2	4,987	0.04%
2019/03/15	0	0.00	1	24.15	24.30	-1	4,960	-0.02%
2019/03/13	11	24.35	8	24.15	24.10	3	4,987	0.06%
2019/03/12	0	0.00	6	24.20	24.20	-6	5,001	-0.12%
2019/03/11	1	24.55	0	0.00	24.55	1	4,931	0.02%
2019/03/08	11	24.26	10	24.90	24.60	1	5,016	0.02%
2019/03/07	0	0.00	2	26.40	26.70	-2	4,585	-0.04%
2019/03/05	2	26.43	0	0.00	25.95	2	4,473	0.04%
2019/03/04	1	26.20	1	25.70	26.15	0	4,406	0.00%
2019/01/30	1	24.75	1	24.85	24.65	0	5,464	0.00%
2019/01/23	0	0.00	20	24.85	24.95	-20	6,037	-0.33%
2019/01/21	0	0.00	1	24.80	24.65	-1	6,294	-0.02%
2019/01/15	20	24.40	1	24.35	24.55	19	6,861	0.28%
2019/01/11	0	0.00	1	24.20	24.40	-1	7,153	-0.01%
2019/01/09	1	25.15	0	0.00	25.05	1	7,208	0.01%
2019/01/08	0	0.00	1	24.60	24.85	-1	7,352	-0.01%
2019/01/04	2	25.03	2	24.88	25.20	0	7,669	0.00%
2019/01/03	0	0.00	1	25.95	25.85	-1	7,769	-0.01%
2019/01/02	0	0.00	2	26.03	26.30	-2	7,808	-0.03%
2018/12/28	0	0.00	1	25.50	26.10	-1	7,853	-0.01%
2018/12/27	0	0.00	2	25.38	25.50	-2	7,899	-0.03%
2018/12/26	3	25.53	5	25.10	25.10	-2	8,017	-0.02%
2018/12/25	0	0.00	1	25.60	25.55	-1	8,178	-0.01%
2018/12/22	0	0.00	1	26.00	25.70	-1	8,510	-0.01%
2018/12/21	5	26.14	5	25.70	26.25	0	8,660	0.00%
2018/12/20	0.1	26.00	11	26.05	25.70	-10.9	8,950	-0.12%
2018/12/18	0	0.00	2	26.00	26.10	-2	9,068	-0.02%
2018/12/17	1	26.85	0	0.00	26.30	1	9,002	0.01%
2018/12/14	0	0.00	1	27.05	27.05	-1	8,877	-0.01%
2018/12/12	7	28.38	25	28.00	28.30	-18	8,790	-0.20%
2018/12/11	3	27.78	0	0.00	27.75	3	8,667	0.03%
2018/12/10	20	27.15	0	0.00	27.50	20	8,747	0.23%
2018/12/07	2	27.55	2	27.88	27.30	0	8,732	0.00%
2018/12/06	7	27.10	46	26.95	27.60	-39	8,638	-0.45%
2018/12/05	3	27.68	0	0.00	27.45	3	8,530	0.04%
2018/12/04	2	27.88	0	0.00	28.20	2	8,440	0.02%
2018/12/03	40	27.93	0	0.00	28.05	40	8,336	0.48%
2018/11/29	7	27.05	0	0.00	26.70	7	8,013	0.09%
2018/11/28	1	26.65	0	0.00	26.65	1	7,944	0.01%
2018/11/27	1	26.70	1	26.80	26.85	0	7,892	0.00%
2018/11/23	1	25.75	0	0.00	25.70	1	7,765	0.01%
2018/11/21	3	26.78	0	0.00	27.00	3	7,645	0.04%
2018/11/19	1	26.75	1	26.80	26.75	0	7,343	0.00%
2018/11/16	4	26.09	1	27.15	26.20	3	7,267	0.04%
2018/11/13	5	27.05	6	26.73	27.20	-1	7,135	-0.01%
2018/11/12	3	26.73	3	26.82	26.80	0	7,010	0.00%
2018/11/09	0	0.00	3	26.05	26.15	-3	6,859	-0.04%
2018/11/08	4	26.29	6	25.98	25.80	-2	6,755	-0.03%
2018/11/07	10	25.37	12	25.13	25.40	-2	6,632	-0.03%
2018/11/06	5	25.43	5	25.49	25.25	0	6,595	0.00%
2018/11/05	6.5	25.11	6	24.97	25.10	0.5	6,425	0.01%
2018/11/02	3	24.57	3	24.53	24.60	0	6,305	0.00%
2018/11/01	0	0.00	13	22.22	23.45	-13	6,071	-0.21%
2018/10/31	4	20.75	4	21.10	21.35	0	5,914	0.00%
2018/10/30	2	20.58	3	20.72	20.20	-1	5,841	-0.02%
2018/10/17	1	23.60	2	23.53	23.50	-1	5,384	-0.02%
2018/10/16	1	23.45	0	0.00	22.85	1	5,212	0.02%
2018/10/15	1	23.55	0	0.00	23.60	1	5,116	0.02%
2018/10/02	1	24.00	9	24.30	23.65	-8	4,050	-0.20%
2018/10/01	0	0.00	2	23.95	23.80	-2	3,895	-0.05%
2018/09/28	1	23.45	0	0.00	23.65	1	3,853	0.03%
2018/09/19	41	22.85	41	22.84	22.85	0	3,122	0.00%
2018/09/18	53	21.77	54	22.20	22.60	-1	3,030	-0.03%
2018/09/17	1	21.35	17	21.39	21.90	-16	2,783	-0.57%
2018/09/07	17	21.12	1	21.00	20.85	16	3,315	0.48%
2018/09/06	6	22.04	6	22.06	21.60	0	3,284	0.00%
2018/08/23	1	21.05	0	0.00	21.15	1	3,747	0.03%
2018/08/16	0	0.00	2	21.35	21.25	-2	4,048	-0.05%
2018/08/13	6	21.90	4	21.60	21.75	2	4,299	0.05%
2018/08/07	0	0.00	2	23.08	23.25	-2	4,288	-0.05%
2018/08/02	0	0.00	1	22.30	22.15	-1	4,343	-0.02%
2018/07/30	1	22.40	0	0.00	22.30	1	4,792	0.02%
2018/07/19	1	23.00	0	0.00	22.75	1	5,139	0.02%
2018/07/12	1	22.55	0	0.00	22.35	1	5,446	0.02%
2018/06/27	0	0.00	1	23.85	23.30	-1	5,630	-0.02%
2018/06/25	0	0.00	1	24.05	23.55	-1	5,702	-0.02%
2018/06/22	0	0.00	5	24.60	24.80	-5	5,558	-0.09%
2018/06/15	0	0.00	3	22.82	23.20	-3	5,359	-0.06%
2018/06/14	1	22.65	1	22.70	22.60	0	5,320	0.00%
2018/06/12	2	23.10	3	23.28	23.00	-1	5,734	-0.02%
2018/06/11	1	23.00	0	0.00	22.95	1	5,675	0.02%
2018/06/05	1	22.20	0	0.00	22.20	1	5,765	0.02%
2018/05/14	1	21.60	2	21.40	21.40	-1	5,442	-0.02%
2018/05/09	2	22.25	40	22.13	22.25	-38	5,354	-0.71%
2018/05/08	30	21.80	16	20.70	22.05	14	5,160	0.27%
2018/05/07	1	20.80	0	0.00	20.70	1	5,005	0.02%
2018/04/30	16	20.70	0	0.00	20.65	16	5,084	0.31%
2018/04/25	0	0.00	5	19.80	20.55	-5	5,055	-0.10%
2018/04/19	2	22.35	2	22.25	22.30	0	5,031	0.00%
2018/04/18	1	22.65	0	0.00	22.60	1	4,983	0.02%
2018/04/11	2	23.60	0	0.00	23.50	2	5,006	0.04%
2018/04/10	0	0.00	5	23.50	23.35	-5	5,091	-0.10%
2018/03/30	3	23.57	4	23.63	23.85	-1	5,157	-0.02%
2018/03/29	3	23.13	1	23.15	23.05	2	5,105	0.04%
2018/03/28	7	23.55	0	0.00	23.30	7	4,980	0.14%
2018/03/27	3	23.45	0	0.00	23.50	3	4,916	0.06%
2018/03/22	0	0.00	1	24.50	24.35	-1	4,761	-0.02%
2018/03/21	0	0.00	5	24.85	24.65	-5	4,805	-0.10%
2018/03/20	1	24.90	10	24.95	24.85	-9	5,135	-0.18%
2018/03/19	1	25.00	0	0.00	25.05	1	5,212	0.02%
2018/03/16	5	26.00	5	26.00	25.70	0	5,125	0.00%
2018/03/13	5	26.60	1	26.55	26.20	4	5,199	0.08%
2018/03/02	0	0.00	1	25.35	25.40	-1	6,230	-0.02%
2018/02/26	2	25.00	0	0.00	25.10	2	6,422	0.03%
2018/02/23	3	25.10	2	25.00	25.10	1	6,483	0.02%
2018/02/21	2	24.00	2	24.40	24.35	0	6,604	0.00%
2018/02/12	0	0.00	30	23.45	23.50	-30	6,677	-0.45%
2018/02/09	2	23.85	0	0.00	23.80	2	6,734	0.03%
2018/02/08	1	24.60	0	0.00	24.30	1	6,911	0.01%
2018/02/06	1	23.65	0	0.00	23.75	1	7,212	0.01%
2018/02/05	0	0.00	10	25.95	26.15	-10	7,178	-0.14%
2018/01/31	1	26.70	0	0.00	26.65	1	7,576	0.01%
2018/01/30	10	27.00	0	0.00	26.90	10	7,702	0.13%
2018/01/29	0	0.00	1	26.85	26.75	-1	7,807	-0.01%
2018/01/25	0	0.00	20	27.05	26.85	-20	8,491	-0.24%
2018/01/24	1	26.90	1	26.85	26.90	0	8,492	0.00%
2018/01/19	0	0.00	2	27.05	26.90	-2	8,949	-0.02%
2018/01/17	0	0.00	30	27.05	27.05	-30	9,505	-0.32%
2018/01/16	31	27.29	14	26.90	27.30	17	9,568	0.18%
2018/01/11	0	0.00	2	26.15	26.10	-2	9,681	-0.02%
2018/01/09	0	0.00	4	26.85	26.75	-4	9,912	-0.04%
2018/01/05	3	26.95	2	26.95	26.90	1	10,569	0.01%
2018/01/04	44	27.11	5	27.07	27.05	39	10,909	0.36%
2018/01/03	3	26.75	10	26.65	26.65	-7	11,278	-0.06%
2018/01/02	1	26.50	0	0.00	26.40	1	12,507	0.01%