南茂 (8150)-大昌券商分點個股進出

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
32.20
漲跌
▲0.25
漲幅
+0.78%
成交量
1,292張
產業
上市半導體類股
956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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/11/22	0	0.00	0	32.13	32.20	0	2,805	0.00%
2024/11/21	0	0.00	0	31.90	31.95	0	2,833	0.00%
2024/11/20	0	0.00	0	32.30	32.05	0	2,856	0.00%
2024/11/18	0	0.00	0	32.30	32.20	0	2,886	0.00%
2024/11/15	0	32.35	0	0.00	32.30	0	2,895	0.00%
2024/11/14	0	0.00	1	32.05	32.00	-1	2,932	-0.03%
2024/11/13	6	32.02	0	0.00	31.65	6	2,932	0.20%
2024/11/12	2	32.50	2	32.90	32.95	0	2,918	0.00%
2024/11/11	6	33.15	1	33.50	33.45	5	2,900	0.17%
2024/11/08	19	34.08	1	34.85	33.85	18	2,864	0.63%
2024/11/07	8	34.48	3	34.95	34.90	5	2,796	0.18%
2024/11/06	2	34.48	12	34.60	34.60	-10	2,771	-0.36%
2024/11/05	0	0.00	1	35.65	35.65	-1	2,695	-0.04%
2024/11/04	1	35.80	0	36.20	35.95	1	2,712	0.04%
2024/11/01	0	0.00	0	35.15	36.10	0	2,753	0.00%
2024/10/28	5	36.20	0	0.00	36.00	5	2,765	0.18%
2024/10/23	2	36.70	0	0.00	36.50	2	2,801	0.07%
2024/10/16	1	36.05	0	0.00	36.70	1	2,905	0.03%
2024/10/14	1	36.20	0	0.00	36.45	1	2,879	0.03%
2024/10/07	0	0.00	1	38.00	38.00	-1	2,869	-0.03%
2024/10/04	0	0.00	1	37.65	37.30	-1	2,893	-0.03%
2024/10/01	1	37.75	2	37.50	37.60	-1	2,889	-0.03%
2024/09/30	2	38.00	0	0.00	37.50	2	2,910	0.07%
2024/09/27	15	37.52	2	37.75	37.65	13	2,871	0.45%
2024/09/26	2	37.23	0	0.00	36.95	2	2,719	0.07%
2024/09/25	0	0.00	2	37.05	36.90	-2	2,712	-0.07%
2024/09/24	1	36.95	0	0.00	36.65	1	2,734	0.04%
2024/09/23	14	37.06	1	37.15	37.05	13	2,791	0.47%
2024/09/20	1	37.40	1	37.40	37.00	0	2,816	0.00%
2024/09/18	1	37.10	0	0.00	36.80	1	2,802	0.04%
2024/09/13	2	36.70	0	0.00	36.75	2	2,872	0.07%
2024/09/12	1	36.15	1	36.40	36.20	0	2,869	0.00%
2024/09/10	5	35.75	0	0.00	35.05	5	2,860	0.17%
2024/09/09	2	35.70	2	35.90	36.30	0	2,837	0.00%
2024/09/05	12	36.43	0	0.00	36.05	12	2,823	0.43%
2024/09/04	3	36.47	2	36.45	36.45	1	2,795	0.04%
2024/09/03	5	38.23	0	0.00	38.10	5	2,711	0.18%
2024/09/02	1	38.65	0	0.00	38.50	1	2,692	0.04%
2024/08/30	0	0.00	1	37.70	38.15	-1	2,645	-0.04%
2024/08/29	1	37.15	0	0.00	37.55	1	2,606	0.04%
2024/08/28	5	37.47	0	0.00	37.40	5	2,601	0.19%
2024/08/27	2	37.40	0	0.00	37.55	2	2,645	0.08%
2024/08/26	2	38.00	0	0.00	37.50	2	2,706	0.07%
2024/08/22	1	37.80	1	37.55	37.50	0	2,694	0.00%
2024/08/21	4	37.68	0	0.00	37.35	4	2,710	0.15%
2024/08/16	1	37.80	0	0.00	37.55	1	2,953	0.03%
2024/08/15	6	37.84	2	38.00	37.75	4	3,026	0.13%
2024/08/14	15	38.07	1	38.20	38.15	14	3,124	0.45%
2024/08/13	2	39.30	0	0.00	39.95	2	3,101	0.06%
2024/08/12	2	38.75	2	38.75	38.95	0	3,109	0.00%
2024/08/09	2	37.73	1	37.90	37.60	1	3,143	0.03%
2024/08/08	2	37.05	0	0.00	37.15	2	3,176	0.06%
2024/08/06	0	35.15	1	36.30	36.40	-1	3,342	-0.03%
2024/08/05	0	36.20	0	0.00	36.15	0	3,353	0.00%
2024/08/02	3	39.77	0	0.00	39.55	3	3,345	0.09%
2024/08/01	1	39.65	1	39.95	40.50	0	3,370	0.00%
2024/07/31	0	39.78	0	0.00	39.45	0	3,373	0.00%
2024/07/30	0	39.65	0	0.00	39.80	0	3,381	0.00%
2024/07/29	0	39.95	0	0.00	39.75	0	3,385	0.00%
2024/07/26	0	40.30	0	0.00	40.65	0	3,396	0.00%
2024/07/23	0	40.55	7	40.85	40.90	-7	3,389	-0.21%
2024/07/22	2	40.00	0	0.00	40.30	2	3,380	0.06%
2024/07/19	11	41.91	0	0.00	41.70	11	3,360	0.33%
2024/07/18	2	42.60	0	0.00	42.85	2	3,332	0.06%
2024/07/17	14	42.87	0	0.00	42.85	14	3,338	0.42%
2024/07/16	12	43.12	2	43.20	43.20	10	3,356	0.30%
2024/07/15	1	42.75	0	0.00	42.80	1	3,404	0.03%
2024/07/10	0	0.00	6	43.16	43.60	-6	3,445	-0.17%
2024/07/09	1	42.55	0	0.00	42.55	1	3,446	0.03%
2024/07/08	0	43.65	0	0.00	43.65	0	3,443	0.00%
2024/07/05	0	42.90	0	0.00	43.30	0	3,427	0.00%
2024/07/04	0	43.05	0	0.00	42.85	0	3,451	0.00%
2024/07/03	2	42.55	0	0.00	42.90	2	3,462	0.06%
2024/07/01	0	42.80	0	0.00	42.50	0	3,536	0.00%
2024/06/28	1	42.60	0	0.00	42.90	1	3,547	0.03%
2024/06/27	1	42.35	0	0.00	42.75	1	3,538	0.03%
2024/06/26	0	45.15	1	45.00	45.00	-1	3,703	-0.03%
2024/06/25	0	45.10	0	0.00	45.35	0	3,904	0.00%
2024/06/24	10	45.50	3	45.17	45.10	7	4,004	0.17%
2024/06/21	2	45.70	1	45.75	45.70	1	4,069	0.02%
2024/06/20	5	44.95	0	0.00	45.20	5	4,104	0.12%
2024/06/19	4	44.88	0	0.00	44.70	4	4,190	0.10%
2024/06/18	0	44.95	0	0.00	44.75	0	4,285	0.00%
2024/06/17	0	45.00	2	44.88	44.60	-2	4,526	-0.04%
2024/06/14	0	0.00	2	44.90	44.80	-2	4,602	-0.04%
2024/06/13	1	44.65	0	0.00	44.40	1	4,615	0.02%
2024/06/12	0	44.00	0	0.00	43.80	0	4,639	0.00%
2024/06/11	0	44.05	0	0.00	43.50	0	4,700	0.00%
2024/06/06	0	0.00	20	44.00	43.75	-20	4,823	-0.41%
2024/06/05	2	44.00	0	0.00	43.90	2	4,865	0.04%
2024/06/04	0	44.35	0	0.00	44.10	0	4,970	0.00%
2024/06/03	1	44.20	0	0.00	44.30	1	5,068	0.02%
2024/05/31	2	44.50	0	0.00	44.20	2	5,162	0.04%
2024/05/30	7	45.51	5	45.15	45.05	2	5,156	0.04%
2024/05/29	0	45.30	0	0.00	45.20	0	5,212	0.00%
2024/05/24	3	43.97	0	0.00	44.15	3	5,285	0.06%
2024/05/23	9	44.60	0	0.00	44.35	9	5,255	0.17%
2024/05/22	2	45.00	2	45.20	45.75	0	5,202	0.00%
2024/05/21	2	44.00	2	44.65	44.65	0	5,130	0.00%
2024/05/20	1	43.80	3	43.78	43.85	-2	5,027	-0.04%
2024/05/17	2	43.30	2	44.10	43.20	0	4,908	0.00%
2024/05/16	2	43.68	20	43.58	43.65	-18	4,821	-0.37%
2024/05/14	2	43.35	0	0.00	43.45	2	4,860	0.04%
2024/05/13	2	42.85	0	0.00	42.90	2	4,828	0.04%
2024/05/10	2	43.65	0	0.00	43.40	2	4,785	0.04%
2024/05/09	1	45.20	0	0.00	45.20	1	4,670	0.02%
2024/05/08	3	45.50	0	0.00	45.50	3	4,636	0.06%
2024/05/06	3	45.40	6	45.50	45.40	-3	4,562	-0.07%
2024/04/30	1	46.15	0.5	46.75	45.90	0.5	4,527	0.01%
2024/04/25	1	46.65	1	46.20	46.20	0	4,678	0.00%
2024/04/24	0	0.00	3	46.60	47.30	-3	4,678	-0.06%
2024/04/23	2	45.00	10	45.40	45.85	-8	4,714	-0.17%
2024/04/19	1	45.80	1	45.75	45.65	0	4,735	0.00%
2024/04/18	1	47.00	2	47.00	46.85	-1	4,811	-0.02%
2024/04/17	3	47.10	0	0.00	47.45	3	4,924	0.06%
2024/04/16	0	0.00	20	46.78	46.85	-20	4,932	-0.41%
2024/04/15	1	47.75	1	48.15	48.10	0	4,881	0.00%
2024/04/12	1	48.80	1	48.75	48.70	0	4,891	0.00%
2024/04/11	0	0.00	20	48.18	48.75	-20	4,866	-0.41%
2024/04/10	1	48.55	10	48.85	48.75	-9	4,843	-0.19%
2024/04/09	35	48.55	0	0.00	48.85	35	4,812	0.73%
2024/04/08	1	48.85	0	0.00	48.65	1	4,773	0.02%
2024/04/03	1	48.75	1	49.10	49.25	0	4,736	0.00%
2024/04/01	1	49.45	0	0.00	49.35	1	4,709	0.02%
2024/03/29	2	49.85	0	0.00	50.00	2	4,671	0.04%
2024/03/28	9	51.10	19	51.90	51.00	-10	4,426	-0.23%
2024/03/27	22	50.32	4	49.56	50.70	18	4,216	0.43%
2024/03/26	10	48.14	12.4	48.50	48.40	-2.4	4,105	-0.06%
2024/03/25	31	49.70	12.4	49.85	49.95	18.7	4,057	0.46%
2024/03/22	13	50.51	7	50.19	50.90	6	4,012	0.15%
2024/03/21	14	50.61	2.1	50.18	51.00	11.9	3,964	0.30%
2024/03/20	8	51.42	11	51.16	50.10	-3	3,935	-0.08%
2024/03/19	3	49.58	4.3	49.42	49.75	-1.3	3,747	-0.03%
2024/03/15	0.1	47.60	0	0.00	47.65	0.1	3,704	0.00%
2024/03/14	5	48.06	2	47.70	47.55	3	3,703	0.08%
2024/03/13	1	48.00	7	47.98	48.50	-6	3,701	-0.16%
2024/03/12	3	47.70	3	48.00	48.10	0	3,660	0.00%
2024/03/11	1	47.40	0	0.00	46.90	1	3,618	0.03%
2024/03/08	4	47.03	12	46.91	46.90	-8	3,605	-0.22%
2024/03/07	25	46.76	7	47.16	47.15	18	3,582	0.50%
2024/03/06	1	46.25	2	46.50	46.65	-1	3,501	-0.03%
2024/03/05	1	45.05	2	45.20	45.10	-1	3,439	-0.03%
2024/03/04	3	45.55	2	45.25	45.10	1	3,411	0.03%
2024/03/01	0	0.00	7	44.04	43.95	-7	3,303	-0.21%
2024/02/29	0	0.00	1	43.95	44.10	-1	3,258	-0.03%
2024/02/27	1	43.25	10	43.66	43.65	-9	3,193	-0.28%
2024/02/26	2	43.30	2	43.00	43.45	0	3,173	0.00%
2024/02/23	14	43.21	1	43.30	43.25	13	3,197	0.41%
2024/02/22	2	43.80	0	0.00	44.00	2	3,140	0.06%
2024/02/21	0	43.20	0	0.00	43.15	0	3,103	0.00%
2024/02/19	2	43.55	2	43.60	43.60	0	3,098	0.00%
2024/02/16	1	43.60	6	43.58	43.50	-5	3,115	-0.16%
2024/02/15	7	43.74	17	43.60	43.65	-10	3,104	-0.32%
2024/02/05	0	0.00	1	41.70	41.70	-1	3,058	-0.03%
2024/02/02	0	0.00	1	41.95	41.95	-1	3,094	-0.03%
2024/01/23	0	0.00	0	43.35	43.10	0	3,637	0.00%
2024/01/22	1	44.05	1	44.10	43.95	0	3,630	0.00%
2024/01/19	0	0.00	3	43.70	43.70	-3	3,632	-0.08%
2024/01/18	2	42.75	0	0.00	42.95	2	3,565	0.06%
2024/01/17	0	0.00	1	43.00	43.00	-1	3,746	-0.03%
2024/01/16	1	42.90	2	43.10	42.80	-1	3,897	-0.03%
2024/01/15	3	43.13	3	43.42	43.20	0	4,088	0.00%
2024/01/12	9	43.36	3	43.45	42.80	6	4,073	0.15%
2024/01/11	3	43.45	8.1	43.07	43.50	-5.1	3,950	-0.13%
2024/01/10	0	0.00	6	42.03	41.85	-6	3,866	-0.16%
2024/01/08	1	41.00	1	40.95	41.15	0	3,859	0.00%
2024/01/05	2	41.80	0	41.85	41.40	2	3,859	0.05%
2024/01/04	0	0.00	0.1	42.10	42.10	-0.1	3,845	0.00%
2024/01/03	0	0.00	0.1	41.95	41.85	-0.1	3,854	0.00%
2024/01/02	0	0.00	0.1	42.15	42.00	-0.1	3,839	0.00%
2023/12/29	0	0.00	0.2	42.45	42.25	-0.2	3,828	-0.01%
2023/12/28	0	0.00	2	43.35	43.00	-2	3,814	-0.05%
2023/12/20	4	42.55	0	0.00	42.45	4	3,712	0.11%
2023/12/19	1	42.65	10	42.60	42.90	-9	3,654	-0.25%
2023/12/18	0	0.00	0.1	44.15	43.70	-0.1	3,609	0.00%
2023/12/14	7	43.35	2	43.45	43.35	5	3,466	0.14%
2023/12/12	2	42.50	0.2	42.65	42.45	1.8	3,348	0.05%
2023/12/11	0	0.00	1	42.50	42.40	-1	3,319	-0.03%
2023/12/08	6	42.40	3.3	42.50	42.45	2.7	3,282	0.08%
2023/12/05	2	41.70	5	41.35	41.85	-3	3,206	-0.09%
2023/12/04	0	0.00	1	41.80	42.00	-1	3,208	-0.03%
2023/12/01	0	0.00	4	40.90	41.10	-4	3,234	-0.12%
2023/11/30	0	0.00	1	40.80	40.80	-1	3,201	-0.03%
2023/11/29	0	0.00	10	40.30	40.35	-10	3,166	-0.32%
2023/11/28	2	40.10	2	40.05	40.20	0	3,156	0.00%
2023/11/27	0	0.00	2	39.80	39.55	-2	3,157	-0.06%
2023/11/22	1	39.90	1	39.80	39.85	0	3,338	0.00%
2023/11/21	4	39.46	0	0.00	39.50	4	3,305	0.12%
2023/11/20	2	39.10	17	38.99	39.05	-15	3,285	-0.46%
2023/11/17	12	38.70	0	0.00	38.70	12	3,289	0.36%
2023/11/16	1	38.45	1	38.40	38.45	0	3,273	0.00%
2023/11/15	0	0.00	1	38.50	38.60	-1	3,264	-0.03%
2023/11/14	2	38.23	1	38.20	38.15	1	3,238	0.03%
2023/11/13	0	0.00	5	38.04	38.15	-5	3,226	-0.15%
2023/11/10	1	37.65	1	37.85	37.75	0	3,212	0.00%
2023/11/09	4	37.70	6	37.65	37.40	-2	3,172	-0.06%
2023/11/08	9	37.49	1	37.40	37.35	8	3,149	0.25%
2023/11/07	4	37.56	1	37.35	37.35	3	3,090	0.10%
2023/11/06	5	37.80	3	37.75	37.80	2	3,057	0.07%
2023/11/03	30	38.53	101	38.50	37.95	-71	2,995	-2.37%	大賣/
2023/11/02	11	41.75	11	42.00	42.05	0	2,742	0.00%
2023/11/01	14	41.09	24	41.26	41.30	-10	2,770	-0.36%
2023/10/31	18	40.93	12	40.96	40.95	6	2,819	0.21%
2023/10/30	2	41.03	7	41.00	40.65	-5	2,800	-0.18%
2023/10/27	2	41.90	0.6	40.95	40.90	1.4	2,781	0.05%
2023/10/26	7	41.44	8	41.56	41.45	-1	2,757	-0.04%
2023/10/25	124	43.24	32	42.39	42.00	92	2,710	3.39%	大買/
2023/10/24	30	41.92	35.4	41.73	42.15	-5.4	2,516	-0.21%
2023/10/23	39	40.68	10.1	41.52	41.40	28.9	2,312	1.25%
2023/10/19	10	39.65	10	39.60	39.55	0	2,097	0.00%
2023/10/18	0	0.00	1	39.00	39.95	-1	2,111	-0.05%
2023/10/12	4	38.40	0	0.00	38.50	4	2,120	0.19%
2023/10/06	2	37.80	0	0.00	38.00	2	2,131	0.09%
2023/09/27	0	37.45	0	0.00	37.60	0	2,264	0.00%
2023/09/26	0	0.00	1	38.05	37.55	-1	2,294	-0.04%
2023/09/20	0	0.00	1	38.90	39.05	-1	2,552	-0.04%
2023/09/15	0	0.00	5	39.25	39.20	-5	2,641	-0.19%
2023/09/14	5	39.03	0	0.00	39.00	5	2,678	0.19%
2023/09/13	0	0.00	2	39.45	38.95	-2	2,713	-0.07%
2023/09/12	3	39.75	2	39.60	39.70	1	2,728	0.04%
2023/09/11	0	0.00	1	39.25	39.00	-1	2,770	-0.04%
2023/09/08	9.3	39.89	3	39.85	39.60	6.3	2,798	0.22%
2023/09/07	9	40.20	6	40.40	40.35	3	2,809	0.11%
2023/09/06	1	40.00	9	39.74	40.00	-8	2,775	-0.29%
2023/09/05	4.1	38.68	0	0.00	38.80	4.1	2,697	0.15%
2023/09/04	2	38.53	2	38.65	38.70	0	2,707	0.00%
2023/09/01	2	38.48	0	0.00	38.50	2	2,726	0.07%
2023/08/31	0	0.00	5	38.30	38.35	-5	2,721	-0.18%
2023/08/29	0	0.00	1	38.50	37.75	-1	2,723	-0.04%
2023/08/28	9	38.31	1	38.00	37.95	8	2,689	0.30%
2023/08/25	0.1	37.20	1	37.15	37.05	-0.9	2,583	-0.03%
2023/08/24	0	0.00	2	37.25	36.90	-2	2,618	-0.08%
2023/08/16	1	35.75	0	0.00	35.75	1	2,766	0.04%
2023/08/11	1	36.85	3	36.92	37.05	-2	2,765	-0.07%
2023/08/10	0	0.00	1	36.80	36.70	-1	2,765	-0.04%
2023/08/07	0	0.00	5	37.12	37.35	-5	2,714	-0.18%
2023/08/04	0	0.00	5	36.41	36.30	-5	2,659	-0.19%
2023/07/21	0	0.00	0	35.70	36.00	0	2,661	0.00%
2023/07/19	0	0.00	0	36.20	36.20	0	2,626	0.00%
2023/07/18	1	36.40	0	36.10	36.00	1	2,620	0.04%
2023/07/17	0	0.00	2	35.65	35.75	-2	2,592	-0.08%
2023/07/14	0	0.00	4	35.31	35.45	-4	2,609	-0.15%
2023/07/13	3	34.67	10	34.65	34.60	-7	2,607	-0.27%
2023/07/12	6	34.99	1	35.05	34.80	5	2,593	0.19%
2023/07/10	3	34.70	0	0.00	34.70	3	2,638	0.11%
2023/07/07	8	35.26	0	0.00	35.25	8	2,650	0.30%
2023/07/06	0	0.00	1	36.00	36.10	-1	2,648	-0.04%
2023/07/05	4	35.81	0	0.00	35.95	4	2,646	0.15%
2023/07/04	2	35.75	1	36.10	35.70	1	2,677	0.04%
2023/07/03	10	35.80	0	0.00	35.60	10	2,706	0.37%
2023/06/30	1	36.60	0	0.00	36.50	1	2,701	0.04%
2023/06/28	2	39.30	0	0.00	38.95	2	2,620	0.08%
2023/06/21	1	39.40	0	0.00	39.35	1	2,444	0.04%
2023/06/19	1	38.85	0	0.00	38.75	1	2,383	0.04%
2023/06/16	2	39.20	0	0.00	39.45	2	2,348	0.09%
2023/06/15	10	39.10	0	0.00	39.00	10	2,320	0.43%
2023/06/14	1	39.40	0	0.00	39.35	1	2,306	0.04%
2023/06/09	1	40.00	0	0.00	40.05	1	2,239	0.04%
2023/06/07	1	40.70	0	0.00	40.85	1	2,230	0.04%
2023/06/06	2	40.60	0	0.00	40.60	2	2,214	0.09%
2023/06/05	3	40.63	2	40.55	40.55	1	2,226	0.04%
2023/06/02	1	40.20	0	0.00	40.15	1	2,252	0.04%
2023/05/29	2	40.23	0	0.00	39.55	2	2,282	0.09%
2023/05/26	0	0.00	11	39.39	39.50	-11	2,283	-0.48%
2023/05/25	2	38.55	2	38.60	38.70	0	2,255	0.00%
2023/05/23	0	0.00	2	38.45	38.55	-2	2,301	-0.09%
2023/05/19	0	0.00	1	38.55	38.40	-1	2,315	-0.04%
2023/05/18	0	0.00	1	38.55	38.50	-1	2,324	-0.04%
2023/05/16	1	37.85	2	37.90	37.75	-1	2,324	-0.04%
2023/05/11	1	37.60	0	0.00	37.70	1	2,366	0.04%
2023/05/09	1	38.20	0	0.00	38.20	1	2,375	0.04%
2023/05/08	0	0.00	4	38.80	38.85	-4	2,384	-0.17%
2023/05/05	0	0.00	9	38.05	38.10	-9	2,412	-0.37%
2023/05/03	0	0.00	1	37.65	37.65	-1	2,523	-0.04%
2023/04/28	0	0.00	1	37.10	37.00	-1	2,618	-0.04%
2023/04/27	2	36.58	0	0.00	36.40	2	2,568	0.08%
2023/04/26	1	36.20	0	0.00	36.85	1	2,570	0.04%
2023/04/20	3	38.23	0	0.00	38.05	3	2,554	0.12%
2023/04/19	1	38.35	0	0.00	38.20	1	2,561	0.04%
2023/04/14	3	38.43	2	38.73	38.85	1	2,518	0.04%
2023/04/13	0	0.00	1	39.20	38.70	-1	2,528	-0.04%
2023/04/12	7	38.86	27	38.96	39.15	-20	2,502	-0.80%
2023/04/11	5	39.05	2	39.05	39.05	3	2,474	0.12%
2023/04/10	5	38.35	0	0.00	38.45	5	2,440	0.20%
2023/04/07	34	39.05	6	38.78	38.60	28	2,421	1.16%
2023/03/31	0	0.00	9	38.31	38.35	-9	2,317	-0.39%
2023/03/30	1	37.15	1	37.50	37.50	0	2,223	0.00%
2023/03/28	0	0.00	3	36.78	36.90	-3	2,230	-0.13%
2023/03/23	2	37.00	0	0.00	36.90	2	2,269	0.09%
2023/03/22	1	37.15	0	0.00	37.10	1	2,276	0.04%
2023/03/21	0	0.00	3	36.98	37.00	-3	2,272	-0.13%
2023/03/20	0	0.00	3	36.68	36.75	-3	2,262	-0.13%
2023/03/17	1	36.05	0	0.00	35.95	1	2,258	0.04%
2023/03/16	2	35.75	0	0.00	35.70	2	2,233	0.09%
2023/03/14	0	36.58	0	0.00	36.60	0	2,250	0.00%
2023/03/13	1	36.55	3	36.85	36.95	-2	2,276	-0.09%
2023/03/10	2	36.95	0	0.00	37.30	2	2,264	0.09%
2023/03/09	1	37.50	2	37.65	37.60	-1	2,269	-0.04%
2023/03/08	0	37.55	0	0.00	37.65	0	2,280	0.00%
2023/03/07	2	37.55	7.2	37.62	37.70	-5.2	2,256	-0.23%
2023/03/03	2	36.58	3	36.55	36.70	-1	2,209	-0.05%
2023/03/02	4	36.22	10	36.33	36.35	-6	2,212	-0.27%
2023/03/01	2	35.40	2	35.60	36.05	0	2,198	0.00%
2023/02/24	9	36.17	6	35.95	36.40	3	2,134	0.14%
2023/02/23	0	0.00	10	37.00	37.00	-10	2,057	-0.49%
2023/02/22	2	36.50	0	0.00	36.55	2	2,048	0.10%
2023/02/21	9	36.06	0	0.00	36.55	9	2,049	0.44%
2023/02/20	3	35.70	0	0.00	35.80	3	2,097	0.14%
2023/02/17	1	35.40	0	0.00	35.60	1	2,148	0.05%
2023/02/15	0	0.00	8	35.46	35.35	-8	2,208	-0.36%
2023/02/13	0	35.50	0	0.00	35.30	0	2,267	0.00%
2023/02/09	0	0.00	1	36.00	35.80	-1	2,317	-0.04%
2023/02/03	4	35.98	3	36.02	36.20	1	2,314	0.04%
2023/02/02	0	0.00	19	35.67	35.80	-19	2,255	-0.84%
2023/01/13	7	33.04	1	33.05	32.95	6	2,245	0.27%
2023/01/12	1	33.50	0	0.00	33.10	1	2,357	0.04%
2023/01/05	0	33.15	0	33.30	33.15	0	2,647	0.00%
2023/01/04	1	33.45	0	0.00	33.40	1	2,666	0.04%
2023/01/03	0	0.00	11	33.50	33.70	-11	2,694	-0.41%
2022/12/29	1	31.75	3	32.00	32.65	-2	2,657	-0.08%
2022/12/28	3	32.32	1	32.30	32.30	2	2,682	0.07%
2022/12/27	6	32.78	0	0.00	32.65	6	2,701	0.22%
2022/12/26	2	32.80	1	32.95	32.95	1	2,711	0.04%
2022/12/22	1	32.50	0	0.00	32.50	1	2,761	0.04%
2022/12/21	0	32.20	0	0.00	32.20	0	2,786	0.00%
2022/12/19	1	33.40	1	33.50	33.20	0	2,836	0.00%
2022/12/13	0	0.00	2	33.15	33.25	-2	2,852	-0.07%
2022/12/12	12	32.90	0	0.00	33.00	12	2,862	0.42%
2022/12/09	0	0.00	1	33.30	33.30	-1	2,906	-0.03%
2022/12/08	1	33.00	0	0.00	33.10	1	2,922	0.03%
2022/12/07	1	33.30	0	0.00	33.30	1	2,935	0.03%
2022/12/05	5	34.55	10	34.53	34.70	-5	2,933	-0.17%
2022/12/02	1	34.15	1	34.20	34.20	0	2,933	0.00%
2022/12/01	1	34.10	0	0.00	34.10	1	2,937	0.03%
2022/11/30	0	0.00	6	33.53	33.60	-6	2,935	-0.20%
2022/11/29	5	33.15	0	0.00	33.30	5	2,910	0.17%
2022/11/28	3	33.10	0	0.00	33.15	3	2,943	0.10%
2022/11/25	6	33.63	5	33.72	33.50	1	2,954	0.03%
2022/11/24	0	0.00	5	33.63	33.65	-5	2,977	-0.17%
2022/11/22	4	32.95	2	32.85	32.95	2	2,952	0.07%
2022/11/21	3	33.43	0	0.00	33.20	3	2,961	0.10%
2022/11/18	0	0.00	6	33.86	33.80	-6	2,928	-0.20%
2022/11/17	1	33.85	2	33.80	33.95	-1	2,898	-0.03%
2022/11/16	2	33.60	5	33.64	33.60	-3	2,875	-0.10%
2022/11/15	0	0.00	6	33.07	33.15	-6	2,814	-0.21%
2022/11/14	1	32.60	2	32.53	32.70	-1	2,801	-0.04%
2022/11/11	0	0.00	3	33.05	32.50	-3	2,784	-0.11%
2022/11/09	0	0.00	3	32.57	32.30	-3	2,752	-0.11%
2022/11/08	0	0.00	3	32.07	32.00	-3	2,728	-0.11%
2022/11/07	1	31.55	0	0.00	31.60	1	2,706	0.04%
2022/11/04	5	31.48	3	31.50	31.60	2	2,715	0.07%
2022/11/02	0	0.00	2	32.00	31.95	-2	2,687	-0.07%
2022/11/01	1	31.65	0	0.00	31.65	1	2,720	0.04%
2022/10/31	0	0.00	4	32.03	31.75	-4	2,776	-0.14%
2022/10/28	4	31.35	2	31.90	31.40	2	2,801	0.07%
2022/10/27	0	0.00	3	31.33	31.70	-3	2,773	-0.11%
2022/10/26	2	30.55	0	0.00	30.60	2	2,791	0.07%
2022/10/25	5	31.08	4	30.93	30.70	1	2,774	0.04%
2022/10/24	8	31.48	0	0.00	31.25	8	2,808	0.28%
2022/10/21	0	0.00	2	32.50	31.85	-2	2,761	-0.07%
2022/10/20	9	31.99	4	31.98	32.20	5	2,735	0.18%
2022/10/19	11	32.15	1	32.50	32.30	10	2,646	0.38%
2022/10/17	2	28.85	7	29.63	30.00	-5	2,476	-0.20%
2022/10/14	1	29.25	3	29.28	29.30	-2	2,507	-0.08%
2022/10/13	0	0.00	4	28.65	28.40	-4	2,567	-0.16%
2022/10/11	1	30.05	0	0.00	29.50	1	2,598	0.04%
2022/10/05	2	31.10	0	0.00	30.95	2	2,703	0.07%
2022/10/03	1	29.15	0	0.00	29.70	1	2,752	0.04%
2022/09/30	2	29.45	1	29.60	30.00	1	2,829	0.04%
2022/09/29	1	29.50	0	0.00	29.70	1	2,886	0.03%
2022/09/22	0	0.00	2	31.80	32.00	-2	3,218	-0.06%
2022/09/16	3	33.00	0	0.00	32.75	3	3,540	0.08%
2022/09/14	0	0.00	2	33.20	33.30	-2	3,606	-0.06%
2022/09/13	1	33.85	1	34.15	33.80	0	3,611	0.00%
2022/09/12	4	33.80	0	0.00	33.80	4	3,635	0.11%
2022/09/07	1	33.15	0	0.00	33.00	1	3,673	0.03%
2022/09/06	1	33.65	0	0.00	33.40	1	3,690	0.03%
2022/09/05	4	34.40	0	0.00	34.20	4	3,677	0.11%
2022/09/02	1	34.65	7	34.41	34.50	-6	3,692	-0.16%
2022/09/01	1	35.10	5	35.28	35.10	-4	3,657	-0.11%
2022/08/31	1	35.65	0	0.00	35.75	1	3,671	0.03%
2022/08/30	3	36.13	0	0.00	36.15	3	3,661	0.08%
2022/08/29	3	35.93	2	36.00	36.00	1	3,680	0.03%
2022/08/26	0	0.00	2	36.83	36.80	-2	3,705	-0.05%
2022/08/25	0	0.00	8	36.52	36.40	-8	3,712	-0.22%
2022/08/24	0	0.00	26	36.16	36.10	-26	3,763	-0.69%
2022/08/23	5	36.39	11	36.40	36.35	-6	3,790	-0.16%
2022/08/22	3	36.93	1	37.05	36.85	2	3,793	0.05%
2022/08/19	7	37.04	2	37.20	37.15	5	3,802	0.13%
2022/08/18	4	36.36	1	36.05	36.40	3	3,773	0.08%
2022/08/17	0	0.00	8	36.53	36.45	-8	3,775	-0.21%
2022/08/16	1	36.40	30	36.45	36.50	-29	3,765	-0.77%
2022/08/15	10	36.60	4	36.49	36.70	6	3,765	0.16%
2022/08/12	5.5	36.18	0	0.00	36.30	5.5	3,747	0.15%
2022/08/11	0	0.00	8.1	35.61	35.70	-8.1	3,764	-0.21%
2022/08/10	5	35.13	0	0.00	35.10	5	3,769	0.13%
2022/08/09	2	35.50	1	35.50	35.45	1	3,776	0.03%
2022/08/08	2.5	35.41	17	35.12	35.60	-14.5	3,783	-0.38%
2022/08/05	66	34.91	2	35.00	34.90	64	3,757	1.70%
2022/08/04	2	34.20	2	34.65	34.20	0	3,723	0.00%
2022/08/02	2	34.30	0	0.00	34.15	2	3,742	0.05%
2022/08/01	3	35.15	0	0.00	35.20	3	3,763	0.08%
2022/07/29	1	35.40	46	35.60	35.30	-45	3,797	-1.19%
2022/07/28	1	35.45	9	35.33	35.30	-8	3,763	-0.21%
2022/07/27	2	34.80	12	35.21	35.40	-10	3,794	-0.26%
2022/07/26	1	35.30	4	35.20	35.15	-3	3,804	-0.08%
2022/07/25	1	35.50	0	0.00	35.80	1	3,829	0.03%
2022/07/22	63	36.19	30	36.60	35.95	33	3,843	0.86%
2022/07/20	0	0.00	1	35.40	35.40	-1	3,835	-0.03%
2022/07/19	1.1	34.90	24	34.59	35.20	-23	3,839	-0.60%
2022/07/18	50	34.61	0	0.00	35.00	50	3,864	1.29%
2022/07/15	16	33.80	0	0.00	33.85	16	3,843	0.42%
2022/07/13	1	33.10	1	33.10	32.90	0	3,822	0.00%
2022/07/12	3	32.48	12	33.35	32.25	-9	3,819	-0.24%
2022/07/11	32	34.44	45	33.91	33.90	-13	3,800	-0.34%
2022/07/08	23	35.35	1	35.55	35.45	22	3,775	0.58%
2022/07/07	5	34.16	7	33.15	34.15	-2	3,746	-0.05%
2022/07/06	56	33.55	56	33.76	33.15	0	3,749	0.00%
2022/07/05	28	33.85	29	34.21	33.95	-1	3,748	-0.03%
2022/07/04	65	34.17	64	34.44	33.60	1	3,727	0.03%
2022/07/01	1	35.90	2	35.88	35.45	-1	3,711	-0.03%
2022/06/30	4	37.45	7	37.44	36.95	-3	3,623	-0.08%
2022/06/29	18	39.25	14	40.04	39.10	4	3,526	0.11%
2022/06/28	23	45.34	11	44.83	44.80	12	3,423	0.35%
2022/06/27	3	46.10	1	46.10	46.15	2	3,302	0.06%
2022/06/24	1	45.55	5	45.75	45.60	-4	3,282	-0.12%
2022/06/22	17	47.09	0	0.00	46.80	17	3,238	0.52%
2022/06/21	5	47.79	0	0.00	47.80	5	3,213	0.16%
2022/06/20	12	48.10	6	47.10	47.10	6	3,226	0.19%
2022/06/17	5	47.91	50	48.01	48.50	-45	3,218	-1.40%
2022/06/16	11	49.86	0	0.00	48.70	11	3,252	0.34%
2022/06/15	8	49.89	0	0.00	49.90	8	3,323	0.24%
2022/06/14	1	49.25	59	48.99	49.40	-58	3,365	-1.72%
2022/06/13	1	49.75	0	0.00	49.60	1	3,460	0.03%
2022/06/10	0	0.00	10	50.33	50.30	-10	3,515	-0.28%
2022/06/09	5	50.05	12	50.00	50.40	-7	3,580	-0.20%
2022/06/08	0	0.00	13	50.50	50.50	-13	3,600	-0.36%
2022/06/07	4	50.09	0	0.00	50.30	4	3,685	0.11%
2022/06/06	8	50.20	1	50.30	50.20	7	3,746	0.19%
2022/06/02	2	49.75	0	0.00	49.75	2	3,840	0.05%
2022/06/01	4	49.44	4	49.54	49.60	0	4,021	0.00%
2022/05/31	24	48.58	1	49.00	48.55	23	4,144	0.55%
2022/05/30	4	48.88	1	48.85	48.90	3	4,315	0.07%
2022/05/27	0	0.00	2	48.58	48.60	-2	4,516	-0.04%
2022/05/26	12	47.96	0	0.00	47.95	12	5,446	0.22%
2022/05/25	3	47.93	0	0.00	48.00	3	6,331	0.05%
2022/05/24	8	47.97	5	48.24	47.55	3	6,400	0.05%
2022/05/23	3	48.10	51	48.02	48.00	-48	6,431	-0.75%
2022/05/20	6	48.26	0	0.00	48.35	6	6,532	0.09%
2022/05/19	0.5	48.18	1	48.10	48.35	-0.5	6,686	-0.01%
2022/05/18	24.5	47.77	0	0.00	47.85	24.5	6,697	0.37%
2022/05/17	36	47.24	2	47.08	47.30	34	6,838	0.50%
2022/05/16	20	46.41	2	46.35	46.50	18	6,863	0.26%
2022/05/12	0	0.00	2	45.43	45.35	-2	6,896	-0.03%
2022/05/11	10	45.77	0	0.00	45.85	10	6,903	0.14%
2022/05/10	14	46.10	9	45.93	46.40	5	6,916	0.07%
2022/05/09	14	47.10	47	46.50	46.35	-33	6,936	-0.48%
2022/05/06	8	47.95	2	47.85	48.10	6	6,993	0.09%
2022/05/05	2	47.88	0	0.00	48.15	2	7,055	0.03%
2022/05/04	0	0.00	2	47.60	47.25	-2	7,083	-0.03%
2022/04/29	3	46.97	1	47.80	46.70	2	7,237	0.03%
2022/04/28	3	46.73	0	0.00	46.60	3	7,311	0.04%
2022/04/27	0	0.00	12	45.83	46.50	-12	7,377	-0.16%
2022/04/26	0	0.00	1	47.80	46.55	-1	7,462	-0.01%
2022/04/25	2	47.33	0	0.00	46.95	2	7,652	0.03%
2022/04/22	3	48.60	0	0.00	48.60	3	7,729	0.04%
2022/04/21	0	0.00	4	48.81	48.50	-4	8,139	-0.05%
2022/04/20	1	48.35	0	0.00	48.35	1	8,983	0.01%
2022/04/14	0	0.00	2.2	48.35	48.35	-2.2	9,365	-0.02%
2022/04/13	3	48.32	0	48.60	48.30	3	9,407	0.03%
2022/04/12	1	48.00	0	0.00	48.00	1	9,395	0.01%
2022/04/08	8	50.03	2	50.20	50.10	6	9,381	0.06%
2022/04/07	7	49.96	2	50.25	49.80	5	9,391	0.05%
2022/04/06	1	50.90	0	0.00	50.70	1	9,365	0.01%
2022/04/01	0	51.10	6	51.30	51.20	-6	9,445	-0.06%
2022/03/31	0	51.70	6	51.60	51.40	-6	9,529	-0.06%
2022/03/29	0	0.00	1	51.90	51.70	-1	9,654	-0.01%
2022/03/28	1	51.20	16	51.77	51.90	-15	9,789	-0.15%
2022/03/25	6	51.73	2	51.70	51.70	4	9,890	0.04%
2022/03/24	7	51.70	0	0.00	51.90	7	9,896	0.07%
2022/03/23	1	52.00	7	52.10	52.20	-6	9,951	-0.06%
2022/03/21	1	52.40	7	52.79	52.10	-6	10,032	-0.06%
2022/03/18	0	0.00	32	51.94	51.70	-32	10,045	-0.32%
2022/03/17	3	50.80	0	0.00	51.40	3	9,960	0.03%
2022/03/16	12	50.43	23	50.77	50.30	-11	9,904	-0.11%
2022/03/15	3	51.27	1	50.80	50.80	2	9,856	0.02%
2022/03/14	8	51.71	5	51.62	51.80	3	9,852	0.03%
2022/03/11	0	0.00	3	51.37	51.50	-3	9,861	-0.03%
2022/03/10	27	51.74	3	51.47	51.30	24	9,886	0.24%
2022/03/09	27	50.80	0	0.00	51.10	27	9,853	0.27%
2022/03/08	16	50.22	2	49.78	50.20	14	9,866	0.14%
2022/03/07	6	50.33	7	50.27	50.30	-1	9,792	-0.01%
2022/03/04	3	51.90	5	51.66	51.60	-2	9,667	-0.02%
2022/03/03	62	52.18	14.2	52.30	51.80	47.8	9,586	0.50%
2022/03/02	13.2	51.38	8	51.39	51.40	5.2	9,508	0.05%
2022/03/01	37	51.87	14	51.90	51.20	23	9,347	0.25%
2022/02/25	39	51.36	71	51.06	52.00	-32	8,431	-0.38%
2022/02/24	2	47.85	2	47.70	47.35	0	7,667	0.00%
2022/02/23	5	48.30	0	0.00	48.50	5	7,671	0.07%
2022/02/21	20	49.41	49	49.26	49.15	-29	7,954	-0.36%
2022/02/18	6	47.96	4	48.61	48.75	2	8,077	0.02%
2022/02/17	1	48.25	2	48.05	48.25	-1	8,172	-0.01%
2022/02/16	1	47.00	6	47.13	46.95	-5	8,150	-0.06%
2022/02/15	8	46.33	0	0.00	46.30	8	8,186	0.10%
2022/02/14	1	46.35	8	46.37	46.50	-7	8,258	-0.08%
2022/02/10	0	0.00	3	47.55	47.40	-3	8,586	-0.03%
2022/02/09	8	46.84	3	46.35	47.10	5	8,604	0.06%
2022/02/08	2	46.35	0	0.00	46.35	2	8,631	0.02%
2022/02/07	3	45.90	0	0.00	45.80	3	8,580	0.03%
2022/01/25	11	46.45	0	0.00	45.75	11	8,508	0.13%
2022/01/24	1	47.00	1	47.00	47.00	0	8,428	0.00%
2022/01/21	37	48.00	3	48.25	47.60	34	8,450	0.40%
2022/01/20	1	48.30	2	48.25	48.45	-1	8,401	-0.01%
2022/01/19	11	47.85	2	48.53	47.80	9	8,344	0.11%
2022/01/18	12	49.13	4	49.88	48.80	8	8,256	0.10%
2022/01/17	12	49.60	2	49.80	49.50	10	8,058	0.12%
2022/01/14	13	50.38	14	50.01	49.15	-1	7,963	-0.01%
2022/01/13	19	51.77	51	51.87	51.30	-32	7,572	-0.42%
2022/01/12	27	49.29	43	49.57	49.70	-16	6,735	-0.24%
2022/01/11	20	47.65	0	0.00	47.10	20	6,510	0.31%
2022/01/10	0	0.00	0	47.40	47.40	0	6,531	0.00%
2022/01/07	2	48.30	0	0.00	47.10	2	6,572	0.03%
2022/01/06	1	48.35	0	0.00	48.30	1	6,564	0.02%
2022/01/05	4	47.80	7	48.04	48.10	-3	6,602	-0.05%
2022/01/04	0	48.00	0	0.00	48.05	0	6,610	0.00%
2022/01/03	14	48.38	5	48.60	47.95	9	6,616	0.14%
2021/12/30	1	48.55	2	48.55	48.60	-1	6,584	-0.02%
2021/12/29	2	48.13	8	48.54	48.60	-6	6,595	-0.09%
2021/12/28	43	49.13	5	48.88	48.50	38	6,615	0.57%
2021/12/27	11	49.14	10	49.13	49.10	1	6,588	0.02%
2021/12/24	1	48.30	38	48.39	48.30	-37	6,555	-0.56%
2021/12/23	1	48.00	6	47.90	48.10	-5	6,556	-0.08%
2021/12/22	27	47.79	2	47.95	48.10	25	6,690	0.37%
2021/12/21	2	47.33	59	47.37	47.50	-57	6,587	-0.87%
2021/12/20	0	0.00	6	46.55	46.50	-6	6,497	-0.09%
2021/12/17	10	46.38	0	0.00	46.20	10	6,547	0.15%
2021/12/16	5	46.70	16	45.95	46.65	-11	6,626	-0.17%
2021/12/14	29	45.64	0	0.00	45.05	29	6,732	0.43%
2021/12/13	4	46.73	42	46.85	46.45	-38	6,835	-0.56%
2021/12/10	0	0.00	5	46.14	46.40	-5	6,850	-0.07%
2021/12/09	31	46.42	1	46.80	46.30	30	6,874	0.44%
2021/12/08	15	46.83	28	47.16	46.90	-13	6,888	-0.19%
2021/12/07	19	46.86	5	46.98	46.80	14	6,964	0.20%
2021/12/06	1	47.20	43	46.90	47.25	-42	7,034	-0.60%
2021/12/03	0	0.00	3	46.50	46.55	-3	7,241	-0.04%
2021/12/02	8	46.16	5	46.40	45.70	3	7,455	0.04%
2021/11/30	0	0.00	7	46.15	46.15	-7	8,094	-0.09%
2021/11/29	0	0.00	2	44.50	44.65	-2	8,271	-0.02%
2021/11/26	40	45.36	47	45.28	45.20	-7	8,644	-0.08%
2021/11/25	15	46.43	0	0.00	46.25	15	8,670	0.17%
2021/11/24	3	46.48	4	46.38	46.55	-1	8,842	-0.01%
2021/11/23	41	46.66	13	46.96	46.25	28	9,368	0.30%
2021/11/22	17	47.44	2	47.65	47.45	15	9,438	0.16%
2021/11/19	18	47.48	3	47.82	47.30	15	9,517	0.16%
2021/11/18	59	48.62	34	48.94	48.40	25	9,498	0.26%
2021/11/17	34	48.08	68	47.50	48.35	-34	9,347	-0.36%
2021/11/16	40	46.60	4	46.55	46.30	36	9,213	0.39%
2021/11/15	8	47.08	45	46.92	47.15	-37	9,247	-0.40%
2021/11/12	0	0.00	21	46.06	45.75	-21	9,353	-0.22%
2021/11/11	9	45.46	1	45.50	45.45	8	9,543	0.08%
2021/11/10	7	46.00	0	0.00	45.80	7	9,771	0.07%
2021/11/09	46	47.08	64	47.75	46.55	-18	10,257	-0.18%
2021/11/08	1	46.20	10	46.60	46.90	-9	11,219	-0.08%
2021/11/05	12	45.86	10	46.01	46.70	2	12,495	0.02%
2021/11/04	4	46.74	0	0.00	46.45	4	12,611	0.03%
2021/11/03	5	45.97	1	46.15	46.15	4	12,808	0.03%
2021/11/02	16	45.77	2	46.73	45.65	14	13,311	0.11%
2021/11/01	1	46.25	0	0.00	46.65	1	13,817	0.01%
2021/10/29	5	46.26	0	0.00	46.15	5	14,127	0.04%
2021/10/28	3	46.85	0	0.00	47.10	3	14,375	0.02%
2021/10/26	0	0.00	4	46.05	45.65	-4	14,582	-0.03%
2021/10/22	1	45.00	0	0.00	45.20	1	14,631	0.01%
2021/10/21	4	45.48	0	0.00	44.90	4	14,726	0.03%
2021/10/20	64	45.72	61	45.37	45.45	3	14,803	0.02%
2021/10/19	21	44.84	21	45.18	45.85	0	14,875	0.00%
2021/10/18	10	44.50	10	44.00	44.20	0	14,949	0.00%
2021/10/13	12	44.13	0	0.00	42.90	12	15,398	0.08%
2021/10/08	13	45.87	5	45.80	45.20	8	15,779	0.05%
2021/10/07	1	46.30	0	0.00	46.10	1	15,972	0.01%
2021/10/06	16	45.26	0	0.00	44.95	16	16,352	0.10%
2021/10/05	2	45.60	2	45.80	46.45	0	16,496	0.00%
2021/10/04	46	45.20	0	0.00	44.90	46	16,513	0.28%
2021/10/01	0	0.00	1	47.55	46.10	-1	16,612	-0.01%
2021/09/29	16	48.44	4	48.70	47.55	12	16,754	0.07%
2021/09/28	11	50.59	0	0.00	50.50	11	16,683	0.07%
2021/09/27	12	51.73	10	51.80	51.60	2	16,736	0.01%
2021/09/24	10	51.84	10	52.17	52.10	0	16,784	0.00%
2021/09/23	32	52.01	12	51.59	51.80	20	16,730	0.12%
2021/09/22	2	51.50	2	51.35	52.50	0	16,601	0.00%
2021/09/17	22	53.46	20	53.30	53.30	2	16,502	0.01%
2021/09/16	88	53.75	81	53.21	53.20	7	16,407	0.04%
2021/09/15	20	54.20	23	54.85	54.90	-3	16,242	-0.02%
2021/09/14	5	55.60	0	0.00	55.20	5	16,241	0.03%
2021/09/13	2	56.00	0	0.00	55.60	2	16,251	0.01%
2021/09/10	2	55.80	1	55.80	57.00	1	16,254	0.01%
2021/09/09	1	54.50	9	54.67	54.90	-8	16,218	-0.05%
2021/09/08	16.1	54.02	61	54.59	53.60	-44.9	16,168	-0.28%
2021/09/07	53	57.61	24	56.80	56.90	29	16,026	0.18%
2021/09/06	46.5	59.43	20	59.34	59.00	26.5	15,808	0.17%
2021/09/03	11	60.17	71	60.10	60.90	-60	15,565	-0.39%
2021/09/02	41	58.18	7	57.30	57.10	34	15,242	0.22%
2021/09/01	41	59.70	65.8	60.14	59.80	-24.8	15,195	-0.16%
2021/08/31	5	58.10	0	0.00	58.80	5	15,020	0.03%
2021/08/30	30	57.41	15	58.22	58.10	15	14,967	0.10%
2021/08/27	21	57.49	48	58.85	56.60	-27	14,812	-0.18%
2021/08/26	2	56.60	17	56.35	56.50	-15	14,355	-0.10%
2021/08/25	10	55.91	0	0.00	55.30	10	14,292	0.07%
2021/08/24	0	0.00	4	55.35	55.30	-4	14,183	-0.03%
2021/08/23	1	54.40	4	55.18	55.60	-3	14,114	-0.02%
2021/08/20	34	54.34	0	0.00	53.50	34	14,033	0.24%
2021/08/19	1	55.10	4	54.55	54.00	-3	13,916	-0.02%
2021/08/18	9	52.47	31	54.32	55.20	-22	13,872	-0.16%
2021/08/17	4	52.45	55	52.92	51.50	-51	13,745	-0.37%
2021/08/16	5	54.68	10	54.81	53.90	-5	13,497	-0.04%
2021/08/13	21.1	57.05	34	57.53	56.40	-12.9	13,206	-0.10%
2021/08/12	125	56.69	149	56.43	57.30	-24	12,622	-0.19%	大買/大賣/
2021/08/11	152.8	55.08	73	55.43	54.00	79.8	11,454	0.70%	大買/
2021/08/10	15	53.22	8.5	53.18	54.00	6.5	10,213	0.06%
2021/08/09	31	55.16	13	54.80	54.20	18	10,159	0.18%
2021/08/06	28.5	56.92	20	57.01	56.20	8.5	10,026	0.08%
2021/08/05	32.5	58.45	11.5	58.06	59.20	21	9,673	0.22%
2021/08/04	17.5	56.45	37.5	56.48	56.80	-20	9,365	-0.21%
2021/08/03	38	55.97	99.5	54.07	56.20	-61.5	9,201	-0.67%
2021/08/02	33	53.15	25	53.76	53.00	8	8,902	0.09%
2021/07/30	44	53.19	40	53.62	53.30	4	8,827	0.05%
2021/07/29	2	51.55	0	0.00	51.80	2	8,735	0.02%
2021/07/28	3	50.17	3	50.77	50.80	0	8,793	0.00%
2021/07/27	5	52.54	3	51.80	51.50	2	8,871	0.02%
2021/07/26	13	52.95	18	52.32	52.80	-5	8,887	-0.06%
2021/07/23	3	51.10	1	51.70	50.70	2	9,021	0.02%
2021/07/22	9	52.01	22	51.67	51.50	-13	9,177	-0.14%
2021/07/21	9	51.27	6	51.03	51.60	3	9,119	0.03%
2021/07/20	20.2	51.17	12	51.12	50.50	8.2	9,067	0.09%
2021/07/19	82.5	53.55	3	53.27	53.30	79.5	8,878	0.90%
2021/07/16	17	53.39	13	54.43	55.20	4	9,090	0.04%
2021/07/15	4	53.58	10.5	54.02	54.30	-6.5	9,320	-0.07%
2021/07/14	20	51.24	29	52.18	52.60	-9	9,389	-0.10%
2021/07/13	37	52.51	95	52.76	51.60	-58	9,269	-0.63%
2021/07/12	13	51.12	60	51.00	51.00	-47	9,017	-0.52%
2021/07/09	48	49.30	0	0.00	49.75	48	8,937	0.54%
2021/07/08	26	50.04	3	49.80	50.10	23	9,061	0.25%
2021/07/07	9	49.81	27	49.99	51.20	-18	9,058	-0.20%
2021/07/06	28	48.88	13	49.20	48.80	15	8,977	0.17%
2021/07/05	1	49.15	110	49.13	49.25	-109	9,205	-1.18%	大賣/鉅額交易
2021/07/02	24	47.64	5	47.83	47.55	19	9,422	0.20%
2021/07/01	10	47.68	50	47.97	48.20	-40	9,486	-0.42%
2021/06/30	4	47.13	7	47.34	47.60	-3	9,534	-0.03%
2021/06/29	23	47.30	0	0.00	47.10	23	9,631	0.24%
2021/06/28	1	47.30	2	47.63	47.80	-1	9,965	-0.01%
2021/06/25	56	47.78	18	48.02	47.55	38	10,123	0.38%
2021/06/24	12	48.23	2	48.10	48.20	10	10,326	0.10%
2021/06/23	9	47.45	13	47.46	47.80	-4	10,547	-0.04%
2021/06/22	17	46.95	18	47.13	47.10	-1	10,673	-0.01%
2021/06/21	30	47.48	20	47.41	47.15	10	10,830	0.09%
2021/06/18	49	49.32	0	0.00	48.25	49	11,158	0.44%
2021/06/17	16	48.76	12	49.47	49.65	4	11,326	0.04%
2021/06/16	19	48.85	8	49.27	48.65	11	11,718	0.09%
2021/06/15	1	48.45	33	48.66	48.50	-32	12,590	-0.25%
2021/06/11	3	48.55	13	47.97	48.10	-10	13,633	-0.07%
2021/06/10	32	48.01	0	0.00	48.10	32	13,816	0.23%
2021/06/09	2	48.65	20	48.32	47.85	-18	14,069	-0.13%
2021/06/08	26	48.50	97	48.49	49.00	-71	14,010	-0.51%
2021/06/07	42	45.86	30	46.13	46.15	12	13,821	0.09%
2021/06/04	22	45.51	13.2	45.70	45.20	8.8	13,751	0.06%
2021/06/03	10	46.32	8	46.60	46.45	2	13,755	0.01%
2021/06/02	1	45.80	20	46.44	47.05	-19	13,713	-0.14%
2021/06/01	22	45.87	62	46.11	45.70	-40	13,645	-0.29%
2021/05/31	13	45.42	4	45.36	45.55	9	13,783	0.07%
2021/05/28	2	44.95	10	44.97	44.95	-8	13,867	-0.06%
2021/05/26	22	44.69	9	44.33	44.25	13	14,215	0.09%
2021/05/25	31	44.07	22	44.69	44.95	9	14,463	0.06%
2021/05/24	0	0.00	1	42.05	42.80	-1	14,493	-0.01%
2021/05/21	0	0.00	2	42.43	42.35	-2	14,601	-0.01%
2021/05/20	1	41.95	2	42.75	41.70	-1	14,780	-0.01%
2021/05/19	2	42.08	33	41.88	42.30	-31	14,983	-0.21%
2021/05/18	4	42.23	147	42.52	42.55	-143	15,159	-0.94%	大賣/鉅額交易
2021/05/17	8	39.76	23	40.28	39.65	-15	15,295	-0.10%
2021/05/14	5	42.61	1	43.25	42.35	4	15,213	0.03%
2021/05/13	53.2	42.04	33	42.63	42.50	20.2	15,101	0.13%
2021/05/12	32	40.99	42	41.94	41.65	-10	14,970	-0.07%
2021/05/11	21	41.79	17	42.44	41.80	4	14,889	0.03%
2021/05/10	32	44.99	31	45.31	44.85	1	14,764	0.01%
2021/05/07	2	45.80	2	44.90	45.90	0	14,805	0.00%
2021/05/06	1	43.70	1	43.40	43.90	0	14,811	0.00%
2021/05/05	4	44.10	1	45.70	43.90	3	14,819	0.02%
2021/05/04	6	44.26	11	44.58	45.00	-5	14,918	-0.03%
2021/05/03	29	46.84	7	47.41	46.30	22	14,913	0.15%
2021/04/29	138	48.53	7	48.40	47.70	131	14,963	0.88%	大買/鉅額交易
2021/04/28	16	50.50	41	50.04	50.30	-25	14,973	-0.17%
2021/04/27	15	48.95	57	49.41	48.85	-42	15,031	-0.28%
2021/04/26	15	48.77	20	48.96	48.80	-5	15,380	-0.03%
2021/04/23	15	47.62	6.1	47.84	48.00	8.9	15,402	0.06%
2021/04/22	45	49.41	12	48.64	47.30	33	15,496	0.21%
2021/04/21	14	49.40	81.2	49.54	49.70	-67.2	15,210	-0.44%
2021/04/20	17	47.40	50	47.62	47.50	-33	14,944	-0.22%
2021/04/19	53	46.31	44	46.65	46.70	9	15,115	0.06%
2021/04/16	12	46.35	48	46.51	46.65	-36	15,137	-0.24%
2021/04/15	11	44.78	11	45.06	45.25	0	15,095	0.00%
2021/04/14	75	44.97	43.3	44.79	44.75	31.7	15,118	0.21%
2021/04/13	41	46.74	6	45.88	45.70	35	15,079	0.23%
2021/04/12	25.1	47.38	30	47.26	46.90	-4.9	14,988	-0.03%
2021/04/09	112	47.28	38.2	47.39	46.85	73.8	14,866	0.50%	大買/
2021/04/08	36.3	46.64	92	46.47	47.50	-55.7	14,645	-0.38%
2021/04/07	6	45.50	1.2	45.59	45.30	4.8	14,326	0.03%
2021/04/06	2.2	44.99	23.7	44.88	45.30	-21.5	14,332	-0.15%
2021/04/01	23	44.02	14.7	44.15	44.20	8.3	14,267	0.06%
2021/03/31	105.2	45.03	9	45.39	44.25	96.2	14,237	0.68%	大買/
2021/03/30	16	44.45	63	44.15	44.90	-47	13,925	-0.34%
2021/03/29	26	44.39	11	44.30	44.15	15	13,837	0.11%
2021/03/26	29	44.53	59	44.35	44.65	-30	13,744	-0.22%
2021/03/25	5	42.89	8	43.18	43.30	-3	13,609	-0.02%
2021/03/24	53	43.87	3	43.80	43.05	50	13,697	0.37%
2021/03/23	44	44.18	68	44.49	44.10	-24	13,653	-0.18%
2021/03/22	169	43.41	18	43.20	42.95	151	13,468	1.12%	大買/鉅額交易
2021/03/19	44.2	43.31	64	43.65	43.50	-19.8	13,552	-0.15%
2021/03/18	71	43.12	34.5	43.05	43.75	36.5	13,281	0.27%
2021/03/17	33	39.65	93	40.10	40.65	-60	12,769	-0.47%
2021/03/16	24	38.12	19	38.16	38.60	5	11,893	0.04%
2021/03/15	11	38.62	58	38.00	38.20	-47	11,979	-0.39%
2021/03/12	6	37.15	35	37.17	37.40	-29	11,844	-0.24%
2021/03/11	9	36.44	11	36.51	36.80	-2	12,524	-0.02%
2021/03/10	21	36.53	5	36.56	36.50	16	13,196	0.12%
2021/03/09	6	36.35	5	36.34	36.65	1	13,568	0.01%
2021/03/08	13	36.91	10	36.80	36.70	3	13,606	0.02%
2021/03/05	30	37.10	21	37.16	37.10	9	13,632	0.07%
2021/03/04	68	37.62	42	38.10	37.35	26	13,696	0.19%
2021/03/03	35	37.04	40	37.56	37.75	-5	13,544	-0.04%
2021/03/02	32	37.93	48	38.10	37.30	-16	13,437	-0.12%
2021/02/26	88	37.72	7	37.64	37.70	81	13,320	0.61%
2021/02/25	39	37.66	74	37.77	38.95	-35	13,274	-0.26%
2021/02/24	20	37.05	57	37.14	37.00	-37	13,110	-0.28%
2021/02/23	28	36.58	3	36.45	36.50	25	12,989	0.19%
2021/02/22	83	37.69	50	37.36	37.25	33	12,899	0.26%
2021/02/19	3	37.23	0.1	37.15	37.35	2.9	12,757	0.02%
2021/02/18	3	35.80	16	35.78	36.45	-13	12,566	-0.10%
2021/02/17	5	35.30	3	35.55	35.25	2	12,409	0.02%
2021/02/05	4	34.39	10	34.44	34.35	-6	12,224	-0.05%
2021/02/04	8	34.01	9	34.07	34.00	-1	12,219	-0.01%
2021/02/03	13	34.26	2	34.23	34.35	11	12,306	0.09%
2021/02/02	3	35.15	12	34.66	34.70	-9	12,344	-0.07%
2021/02/01	1	33.60	0	0.00	33.65	1	12,206	0.01%
2021/01/29	4	34.65	13	33.88	33.65	-9	12,151	-0.07%
2021/01/28	3	34.63	3	34.67	34.50	0	12,056	0.00%
2021/01/27	11	35.51	5	35.63	35.25	6	11,987	0.05%
2021/01/26	10	35.59	14	35.33	35.00	-4	11,917	-0.03%
2021/01/25	29	36.77	3	36.40	36.30	26	11,730	0.22%
2021/01/22	7	37.11	16	37.02	37.25	-9	11,588	-0.08%
2021/01/21	18	36.67	18	36.93	37.10	0	11,389	0.00%
2021/01/20	8	36.58	11	36.47	35.70	-3	11,107	-0.03%
2021/01/19	22	37.07	61	37.30	37.05	-39	10,777	-0.36%
2021/01/18	18	36.08	17	36.19	36.35	1	10,311	0.01%
2021/01/15	21	36.24	63	36.37	35.55	-42	10,167	-0.41%
2021/01/14	6	36.20	5	36.58	36.30	1	9,987	0.01%
2021/01/13	18	36.26	38	36.22	36.40	-20	9,871	-0.20%
2021/01/12	25	36.05	69	36.41	35.80	-44	9,708	-0.45%
2021/01/11	2	35.20	25	35.43	35.65	-23	9,181	-0.25%
2021/01/08	21	35.23	1	35.60	35.10	20	9,041	0.22%
2021/01/07	22	35.19	21	35.29	35.25	1	8,917	0.01%
2021/01/06	33	35.21	3	35.20	34.45	30	8,790	0.34%
2021/01/05	1.1	34.88	5	34.70	34.85	-3.9	8,607	-0.05%
2021/01/04	3	34.50	0	0.00	34.70	3	8,560	0.04%
2020/12/31	3.1	34.64	1	34.40	34.35	2.1	8,526	0.02%
2020/12/30	2	34.65	0	0.00	34.70	2	8,473	0.02%
2020/12/29	13	34.93	5	34.81	35.00	8	8,439	0.09%
2020/12/28	29	34.53	6	34.43	34.50	23	8,260	0.28%
2020/12/25	11	34.51	2	34.25	34.40	9	8,197	0.11%
2020/12/24	24	33.95	5	33.69	34.05	19	8,103	0.23%
2020/12/23	0	0.00	2	33.50	33.50	-2	8,069	-0.02%
2020/12/22	10	34.47	22	33.60	33.50	-12	8,055	-0.15%
2020/12/21	1	34.45	3	34.07	34.35	-2	7,954	-0.03%
2020/12/18	14	34.54	2	35.03	34.70	12	7,861	0.15%
2020/12/17	6	34.33	6	34.56	34.95	0	7,605	0.00%
2020/12/16	36	35.05	2	34.55	34.55	34	7,451	0.46%
2020/12/15	19	35.14	107	35.75	34.65	-88	7,247	-1.21%	大賣/
2020/12/14	7	36.96	6	36.97	36.60	1	6,932	0.01%
2020/12/11	125	36.77	22	37.10	37.15	103	6,728	1.53%	大買/鉅額交易
2020/12/10	20	36.65	39	36.98	36.75	-19	6,262	-0.30%
2020/12/09	5	36.84	53	36.81	37.05	-48	6,067	-0.79%
2020/12/08	24	35.78	23	35.93	36.25	1	5,772	0.02%
2020/12/07	106	37.02	73	37.42	36.50	33	5,536	0.60%	大買/
2020/12/04	66	35.04	53	34.90	35.70	13	4,719	0.28%
2020/12/03	37	33.34	37	33.39	33.20	0	3,957	0.00%
2020/12/02	8	32.44	28	32.35	32.30	-20	3,599	-0.56%
2020/12/01	31	31.93	1	32.05	32.00	30	3,505	0.86%
2020/11/30	32	32.02	33	31.74	31.85	-1	3,431	-0.03%
2020/11/27	1	31.25	0	0.00	31.25	1	3,315	0.03%
2020/11/26	3	31.15	3	31.32	31.50	0	3,295	0.00%
2020/11/25	4	31.06	22	31.38	31.20	-18	3,292	-0.55%
2020/11/24	20	32.01	6	31.68	31.65	14	3,235	0.43%
2020/11/23	29	31.47	17	31.61	31.95	12	3,045	0.39%
2020/11/20	1	30.20	3	30.23	30.20	-2	2,843	-0.07%
2020/11/19	2	30.68	21	30.50	30.35	-19	2,834	-0.67%
2020/11/18	1	30.50	1	30.30	30.45	0	2,811	0.00%
2020/11/17	3	30.17	3	30.17	30.05	0	2,786	0.00%
2020/11/13	3	29.50	4	29.15	29.50	-1	2,841	-0.04%
2020/11/12	6	29.52	5	29.48	29.30	1	2,825	0.04%
2020/11/11	1	29.90	0	0.00	30.00	1	2,791	0.04%
2020/11/10	0	0.00	3	29.87	29.85	-3	2,697	-0.11%
2020/11/09	3	29.22	0.1	29.10	29.30	2.9	2,667	0.11%
2020/11/06	1	28.85	0	0.00	28.90	1	2,688	0.04%
2020/11/04	1	28.70	0	0.00	28.85	1	2,722	0.04%
2020/11/03	2	28.75	0	0.00	28.65	2	2,729	0.07%
2020/10/28	7	29.15	9	28.99	28.75	-2	2,779	-0.07%
2020/10/27	2	29.05	7	28.95	29.00	-5	2,804	-0.18%
2020/10/26	7	29.25	0	0.00	29.10	7	2,885	0.24%
2020/10/22	0	0.00	1	29.05	29.40	-1	2,968	-0.03%
2020/10/20	0	0.00	1	28.85	29.15	-1	3,036	-0.03%
2020/10/19	0.1	28.80	0	0.00	28.75	0.1	3,026	0.00%
2020/10/15	1	29.00	0	0.00	29.05	1	3,078	0.03%
2020/10/14	11	29.29	3	29.30	29.15	8	3,108	0.26%
2020/10/13	0	0.00	5	28.80	28.90	-5	3,134	-0.16%
2020/10/07	2	28.65	0	0.00	28.65	2	3,229	0.06%
2020/10/05	0	0.00	2	28.45	28.40	-2	3,325	-0.06%
2020/09/30	2	28.45	2	28.50	28.55	0	3,383	0.00%
2020/09/29	5	28.30	11	28.29	28.30	-6	3,453	-0.17%
2020/09/28	0	0.00	1	28.20	28.30	-1	3,589	-0.03%
2020/09/25	3	27.57	0	0.00	27.25	3	3,869	0.08%
2020/09/24	0	0.00	30	28.25	28.05	-30	4,006	-0.75%
2020/09/23	0	0.00	14	28.70	28.55	-14	4,036	-0.35%
2020/09/22	1	28.95	0	0.00	28.95	1	4,251	0.02%
2020/09/21	10	29.70	0	0.00	29.45	10	4,412	0.23%
2020/09/18	3	29.83	0	0.00	29.90	3	4,444	0.07%
2020/09/17	1	30.00	0	0.00	29.90	1	4,521	0.02%
2020/09/16	1	29.60	0	0.00	29.50	1	4,532	0.02%
2020/09/15	30	29.70	0	0.00	29.65	30	4,594	0.65%
2020/09/10	2	29.20	0	0.00	28.95	2	4,959	0.04%
2020/09/04	3	28.98	1	29.15	29.10	2	5,470	0.04%
2020/09/03	1	29.50	0	0.00	29.35	1	5,531	0.02%
2020/09/02	4	29.23	0	0.00	29.40	4	5,595	0.07%
2020/09/01	1	29.15	0	0.00	29.15	1	5,690	0.02%
2020/08/31	5	29.15	0	0.00	29.10	5	5,780	0.09%
2020/08/26	1	29.65	0	0.00	29.65	1	6,893	0.01%
2020/08/24	2	29.25	1	29.15	29.20	1	6,975	0.01%
2020/08/21	1.2	29.17	0	0.00	29.25	1.2	7,034	0.02%
2020/08/20	0	0.00	24.5	29.05	29.10	-24.5	7,055	-0.35%
2020/08/19	0	0.00	38	30.78	30.60	-38	7,002	-0.54%
2020/08/18	2	31.60	9	31.96	31.45	-7	6,951	-0.10%
2020/08/17	8	31.88	3	31.88	31.95	5	6,996	0.07%
2020/08/14	4	31.88	1	31.75	31.90	3	7,147	0.04%
2020/08/13	3	32.40	1	32.60	31.85	2	7,177	0.03%
2020/08/12	5	32.19	3	32.20	32.15	2	7,191	0.03%
2020/08/11	0	0.00	1	31.75	31.75	-1	7,203	-0.01%
2020/08/10	0	0.00	6	32.04	32.15	-6	7,257	-0.08%
2020/08/06	2	32.40	1	32.20	32.20	1	7,384	0.01%
2020/08/05	0	0.00	2	32.63	32.55	-2	7,428	-0.03%
2020/08/04	2	32.10	1	32.05	32.05	1	7,553	0.01%
2020/07/31	0	31.90	1	31.80	31.90	-1	8,030	-0.01%
2020/07/30	1	32.05	7	32.26	32.00	-6	8,114	-0.07%
2020/07/28	6	31.55	2	31.20	30.35	4	8,465	0.05%
2020/07/27	0	0.00	2	31.28	31.20	-2	8,491	-0.02%
2020/07/24	2	31.73	0	0.00	31.45	2	8,488	0.02%
2020/07/23	1	32.35	0	0.00	32.35	1	8,495	0.01%
2020/07/22	5	32.15	22	32.60	32.65	-17	8,636	-0.20%
2020/07/21	20	32.02	0	0.00	32.00	20	8,655	0.23%
2020/07/17	5	31.87	0	0.00	31.75	5	8,692	0.06%
2020/07/16	21	32.20	0	0.00	32.15	21	8,729	0.24%
2020/07/15	15	32.53	0	0.00	32.30	15	8,733	0.17%
2020/07/14	2	32.35	0	0.00	32.25	2	8,813	0.02%
2020/07/10	4	32.25	1	32.55	32.00	3	8,986	0.03%
2020/07/08	6	33.23	2	33.30	33.30	4	8,993	0.04%
2020/07/07	4	33.68	11	34.15	33.65	-7	9,043	-0.08%
2020/07/06	9	34.07	8	34.47	34.00	1	9,022	0.01%
2020/07/03	7	33.36	34	33.21	33.40	-27	8,798	-0.31%
2020/07/02	32	31.99	1	32.20	32.40	31	8,730	0.36%
2020/07/01	12	31.94	3	31.93	31.60	9	8,715	0.10%
2020/06/30	2	33.65	2	33.80	33.80	0	8,505	0.00%
2020/06/29	6	33.43	8	33.41	33.50	-2	8,367	-0.02%
2020/06/24	3	33.45	3	33.35	33.55	0	8,360	0.00%
2020/06/23	1	34.45	0	0.00	33.85	1	8,358	0.01%
2020/06/22	8	34.33	0	0.00	34.20	8	8,367	0.10%
2020/06/19	7	34.50	18	34.65	34.80	-11	8,473	-0.13%
2020/06/18	7	34.32	24	34.33	34.50	-17	8,355	-0.20%
2020/06/17	6	33.99	4	33.84	33.75	2	8,233	0.02%
2020/06/16	0	0.00	29	33.51	33.60	-29	8,204	-0.35%
2020/06/15	5	32.80	0	0.00	32.55	5	8,277	0.06%
2020/06/12	8	32.63	0	0.00	33.25	8	8,262	0.10%
2020/06/11	5	33.91	11	33.82	33.45	-6	8,238	-0.07%
2020/06/09	18	33.23	5	33.30	33.10	13	8,205	0.16%
2020/06/08	5	33.57	2	33.50	33.65	3	8,314	0.04%
2020/06/05	75	33.40	67	33.45	33.35	8	8,602	0.09%
2020/06/04	14	33.18	33	33.27	32.90	-19	8,829	-0.22%
2020/06/03	6	33.24	12	33.19	33.25	-6	8,871	-0.07%
2020/06/02	93	34.14	159	34.29	34.05	-66	8,641	-0.76%	大賣/
2020/06/01	0	0.00	3	31.98	32.15	-3	8,011	-0.04%
2020/05/29	0	0.00	3	31.22	30.90	-3	7,960	-0.04%
2020/05/28	3	31.03	0	0.00	30.90	3	7,960	0.04%
2020/05/27	19.3	31.72	11	31.55	31.55	8.3	7,943	0.10%
2020/05/25	2	31.28	0	0.00	31.50	2	7,894	0.03%
2020/05/22	1	31.60	0	0.00	31.40	1	7,883	0.01%
2020/05/21	94	31.98	73	31.87	32.05	21	7,858	0.27%
2020/05/20	2	30.65	1	31.10	31.10	1	7,707	0.01%
2020/05/19	0	0.00	1	30.50	30.45	-1	7,691	-0.01%
2020/05/15	3	31.38	6.7	31.52	30.80	-3.7	7,614	-0.05%
2020/05/14	0	0.00	2	31.85	31.15	-2	7,541	-0.03%
2020/05/13	82	32.36	1	32.45	32.40	81	7,448	1.09%
2020/05/12	86	32.43	105	32.49	32.30	-19	7,429	-0.26%	大賣/
2020/05/11	29	32.74	29	32.91	32.55	0	7,377	0.00%
2020/05/08	7	31.90	11	32.12	32.20	-4	7,245	-0.06%
2020/05/07	11	32.26	9	32.09	31.60	2	7,055	0.03%
2020/05/06	4	31.70	0	0.00	31.75	4	6,778	0.06%
2020/05/05	18	31.98	22	32.02	32.00	-4	6,687	-0.06%
2020/05/04	0	0.00	1	31.10	31.50	-1	6,462	-0.02%
2020/04/30	2	30.45	3	30.62	30.70	-1	6,301	-0.02%
2020/04/29	16	30.13	3	30.35	30.15	13	6,271	0.21%
2020/04/28	3	30.23	4	30.36	30.10	-1	6,275	-0.02%
2020/04/27	11	30.11	4	30.29	30.35	7	6,328	0.11%
2020/04/24	1	29.30	1	29.40	29.30	0	6,208	0.00%
2020/04/22	7	28.27	5	28.20	28.80	2	6,075	0.03%
2020/04/21	5	29.07	1	29.35	28.60	4	6,050	0.07%
2020/04/20	9	29.34	1	29.35	29.30	8	5,994	0.13%
2020/04/17	5	29.52	10	29.80	29.00	-5	5,936	-0.08%
2020/04/16	13	29.67	1	29.15	29.25	12	5,879	0.20%
2020/04/15	3	28.95	3	29.60	29.60	0	5,868	0.00%
2020/04/14	3	28.32	4	28.35	28.55	-1	5,710	-0.02%
2020/04/13	4	27.98	62	27.98	27.90	-58	5,703	-1.02%
2020/04/10	5	28.58	57	28.45	28.45	-52	5,665	-0.92%
2020/04/09	6	29.07	5	28.66	29.25	1	5,567	0.02%
2020/04/08	2.1	27.86	61	27.93	28.35	-58.9	5,455	-1.08%
2020/04/07	122	27.23	6	27.18	27.55	116	5,460	2.12%	大買/鉅額交易
2020/04/06	30	26.75	0	0.00	26.75	30	5,338	0.56%
2020/04/01	1	26.35	5	26.80	26.95	-4	5,322	-0.08%
2020/03/31	1	26.75	5	26.65	26.60	-4	5,317	-0.07%
2020/03/30	1	25.96	0	0.00	26.60	1	5,286	0.02%
2020/03/27	8	26.93	10	26.15	26.15	-2	5,279	-0.04%
2020/03/26	20	26.65	0	0.00	26.60	20	5,191	0.39%
2020/03/25	6	26.97	10	26.50	26.55	-4	5,159	-0.08%
2020/03/24	10	25.90	4	26.10	25.80	6	5,009	0.12%
2020/03/23	1	24.90	1	25.50	25.20	0	4,975	0.00%
2020/03/20	8	26.11	21	25.94	25.95	-13	5,061	-0.26%
2020/03/19	30	24.03	110	23.01	24.30	-80	4,986	-1.60%	大賣/
2020/03/18	0	0.00	4	25.85	25.00	-4	4,972	-0.08%
2020/03/17	0	0.00	2	25.60	25.45	-2	4,949	-0.04%
2020/03/16	1	27.05	0	0.00	25.50	1	4,935	0.02%
2020/03/13	1	25.75	3	26.10	26.95	-2	4,851	-0.04%
2020/03/12	62	29.03	61	28.11	28.10	1	4,697	0.02%
2020/03/11	108	31.25	7	31.50	29.80	101	4,571	2.21%	大買/鉅額交易
2020/03/10	9	31.15	7	31.52	32.50	2	4,266	0.05%
2020/03/09	1	31.50	32	31.35	30.70	-31	4,076	-0.76%
2020/03/06	1	30.00	1	30.25	30.55	0	3,927	0.00%
2020/03/05	30	30.15	0	0.00	30.10	30	3,952	0.76%
2020/03/02	0	0.00	3	28.95	29.15	-3	4,070	-0.07%
2020/02/27	1	30.60	0	0.00	29.45	1	4,078	0.02%
2020/02/26	0	0.00	3	30.50	30.45	-3	4,107	-0.07%
2020/02/24	22	31.09	0	0.00	31.00	22	4,323	0.51%
2020/02/21	0	30.85	0	0.00	30.85	0	4,351	0.00%
2020/02/20	1	31.25	0	0.00	31.25	1	4,427	0.02%
2020/02/19	5	31.12	1	31.05	31.10	4	4,564	0.09%
2020/02/18	0	0.00	1	31.00	31.25	-1	4,850	-0.02%
2020/02/17	2	31.00	1	30.80	30.75	1	5,074	0.02%
2020/02/14	0	0.00	2	30.90	31.05	-2	5,331	-0.04%
2020/02/13	3	31.10	3	31.20	30.65	0	5,861	0.00%
2020/02/12	3	30.78	0	0.00	30.75	3	6,180	0.05%
2020/02/11	0	30.60	1	30.35	30.75	-1	7,164	-0.01%
2020/02/10	0.1	30.00	0	0.00	30.00	0.1	7,657	0.00%
2020/02/07	1	29.95	0	0.00	30.00	1	7,673	0.01%
2020/02/06	4	30.45	0	0.00	30.60	4	7,685	0.05%
2020/02/04	1	29.65	10	29.38	29.55	-9	7,664	-0.12%
2020/01/31	3	30.28	11	29.93	30.00	-8	7,640	-0.10%
2020/01/30	3	30.60	0	0.00	29.95	3	7,627	0.04%
2020/01/20	8	33.52	1	33.85	33.25	7	7,551	0.09%
2020/01/17	0	33.75	0	0.00	33.85	0	7,551	0.00%
2020/01/14	15	34.23	1	34.35	34.15	14	7,714	0.18%
2020/01/13	0	0.00	3	34.23	34.15	-3	7,759	-0.04%
2020/01/10	0	34.00	3	33.80	34.00	-3	7,806	-0.04%
2020/01/09	1	34.25	7	33.49	34.25	-6	7,821	-0.08%
2020/01/08	4	32.38	1	32.85	32.60	3	7,834	0.04%
2020/01/07	2	32.83	1	33.45	32.70	1	7,993	0.01%
2020/01/06	4	33.65	6	33.95	33.40	-2	8,007	-0.02%
2020/01/03	1	34.35	0	0.00	34.20	1	8,018	0.01%
2020/01/02	0	0.00	2	34.53	34.55	-2	8,026	-0.02%
2019/12/31	3	34.33	8	34.30	34.25	-5	8,043	-0.06%
2019/12/30	12	35.33	2	35.15	35.10	10	7,973	0.13%
2019/12/27	6	34.95	2	34.85	35.30	4	7,972	0.05%
2019/12/26	0	0.00	11	34.37	34.40	-11	7,974	-0.14%
2019/12/25	2	34.70	0	0.00	34.75	2	8,056	0.02%
2019/12/23	0	0.00	1	35.45	35.20	-1	8,229	-0.01%
2019/12/20	1	35.20	1	35.95	35.20	0	8,280	0.00%
2019/12/19	1	35.65	2	35.75	35.55	-1	8,291	-0.01%
2019/12/18	2	35.95	1	35.80	35.90	1	8,293	0.01%
2019/12/17	2	36.25	4	36.25	36.25	-2	8,288	-0.02%
2019/12/16	7	35.71	7	35.36	35.55	0	8,217	0.00%
2019/12/13	16	35.98	3	36.35	35.30	13	8,241	0.16%
2019/12/11	14	35.45	2	35.70	35.45	12	8,152	0.15%
2019/12/09	0	0.00	1	35.30	35.15	-1	8,308	-0.01%
2019/12/06	2	35.05	2	35.10	34.85	0	8,344	0.00%
2019/12/05	2	35.00	0	0.00	35.20	2	8,441	0.02%
2019/12/04	5	34.61	7	35.11	35.05	-2	8,507	-0.02%
2019/12/03	4	34.39	1	34.60	34.20	3	8,557	0.04%
2019/12/02	0	0.00	9	33.68	34.00	-9	8,711	-0.10%
2019/11/29	6	34.43	1	34.55	34.25	5	8,695	0.06%
2019/11/28	1	35.25	0	0.00	35.20	1	8,632	0.01%
2019/11/26	3	35.63	0	0.00	35.80	3	8,686	0.03%
2019/11/25	26	35.18	19	35.39	35.65	7	8,679	0.08%
2019/11/22	20	35.54	4	35.43	35.15	16	8,752	0.18%
2019/11/21	9	36.07	1	35.85	36.00	8	8,769	0.09%
2019/11/20	4	36.64	4	36.69	36.95	0	8,683	0.00%
2019/11/19	3	36.80	2	36.55	37.10	1	8,699	0.01%
2019/11/18	5	36.73	19	36.39	36.75	-14	8,677	-0.16%
2019/11/15	22.2	37.34	6	36.85	36.25	16.2	8,639	0.19%
2019/11/14	15	36.86	13	36.71	36.70	2	8,431	0.02%
2019/11/13	24	37.75	31	38.10	37.80	-7	8,297	-0.08%
2019/11/12	14	36.91	19	37.47	38.00	-5	8,142	-0.06%
2019/11/11	8	36.20	8.4	36.06	35.95	-0.4	7,823	-0.01%
2019/11/08	52	35.55	43	35.00	35.80	9	7,792	0.12%
2019/11/07	53	32.32	62	32.71	33.40	-9	7,242	-0.12%
2019/11/06	0	0.00	6	30.61	30.40	-6	6,951	-0.09%
2019/11/05	5	30.70	0	0.00	30.50	5	7,313	0.07%
2019/11/01	0	0.00	2	30.20	30.55	-2	7,566	-0.03%
2019/10/31	6	30.19	0	0.00	30.20	6	7,695	0.08%
2019/10/30	2	30.43	0	0.00	30.65	2	7,713	0.03%
2019/10/29	0	0.00	15	30.75	30.30	-15	7,851	-0.19%
2019/10/28	2	30.98	0	0.00	30.70	2	7,960	0.03%
2019/10/25	2	31.50	0	0.00	31.20	2	8,022	0.02%
2019/10/24	14	31.46	0	0.00	31.70	14	8,071	0.17%
2019/10/23	1	31.40	2	31.50	31.45	-1	8,127	-0.01%
2019/10/21	3	30.97	0	0.00	31.00	3	8,206	0.04%
2019/10/15	10	31.14	6.7	30.54	30.65	3.3	8,252	0.04%
2019/10/14	3	32.28	1	32.10	31.90	2	8,173	0.02%
2019/10/07	1	32.30	0.7	32.30	32.40	0.3	8,202	0.00%
2019/10/04	1	32.75	2	32.35	32.30	-1	8,180	-0.01%
2019/10/03	3	32.52	6	32.53	32.45	-3	8,173	-0.04%
2019/10/02	1	33.20	0	0.00	32.95	1	8,198	0.01%
2019/10/01	2	32.33	5	32.61	32.95	-3	8,163	-0.04%
2019/09/27	2	33.10	2	31.55	31.55	0	8,072	0.00%
2019/09/26	1	33.40	1	33.55	33.45	0	7,933	0.00%
2019/09/24	1	32.95	0	0.00	33.20	1	7,911	0.01%
2019/09/23	0	0.00	7	33.60	33.45	-7	7,902	-0.09%
2019/09/19	2	33.15	17	32.92	33.10	-15	7,870	-0.19%
2019/09/18	1	33.05	9	33.33	33.30	-8	7,826	-0.10%
2019/09/16	0	0.00	10	33.45	33.40	-10	7,735	-0.13%
2019/09/12	26	33.85	7	33.74	34.00	19	7,669	0.25%
2019/09/11	2	32.78	1	33.30	33.45	1	7,566	0.01%
2019/09/10	2	32.48	19.8	32.43	32.50	-17.8	7,436	-0.24%
2019/09/09	10	33.30	45.9	32.99	32.65	-35.9	7,367	-0.49%
2019/09/06	5	33.00	16	32.89	32.90	-11	7,200	-0.15%
2019/09/05	16	32.64	3	32.40	32.50	13	7,044	0.18%
2019/09/04	26.2	31.94	49.4	31.82	32.15	-23.2	6,853	-0.34%
2019/09/03	0	0.00	3	31.50	31.20	-3	6,666	-0.05%
2019/09/02	3	31.12	2	31.05	31.20	1	6,637	0.02%
2019/08/30	5	31.05	18	30.88	30.80	-13	6,613	-0.20%
2019/08/29	35	30.72	5	30.75	30.70	30	6,570	0.46%
2019/08/27	3	31.10	8	30.90	30.70	-5	6,492	-0.08%
2019/08/26	1	30.50	1	30.30	30.25	0	6,376	0.00%
2019/08/23	0.2	30.00	0	0.00	30.00	0.2	6,289	0.00%
2019/08/22	0	0.00	10	30.50	30.55	-10	6,232	-0.16%
2019/08/21	0	0.00	5	30.50	30.55	-5	6,268	-0.08%
2019/08/20	19	30.74	12	30.65	30.60	7	6,373	0.11%
2019/08/16	0	0.00	3	29.82	29.60	-3	6,315	-0.05%
2019/08/15	2	28.70	1	28.85	29.40	1	6,208	0.02%
2019/08/14	12	30.16	3	29.95	29.10	9	6,132	0.15%
2019/08/13	11	30.03	4	29.90	29.60	7	6,004	0.12%
2019/08/12	27	30.88	38	30.67	31.50	-11	5,745	-0.19%
2019/08/08	6	28.35	18	28.63	28.95	-12	5,320	-0.23%
2019/08/07	3	27.82	16	28.09	27.70	-13	5,099	-0.25%
2019/08/06	7	28.13	0	0.00	28.25	7	4,788	0.15%
2019/08/05	1	28.45	3	28.50	28.45	-2	4,690	-0.04%
2019/08/02	0	0.00	8	27.83	27.80	-8	4,576	-0.17%
2019/08/01	0	0.00	9	28.26	28.80	-9	4,498	-0.20%
2019/07/31	2	28.70	2	29.05	28.65	0	4,485	0.00%
2019/07/30	0	0.00	28	28.71	28.20	-28	4,404	-0.64%
2019/07/29	1	28.60	30	28.60	28.65	-29	4,356	-0.67%
2019/07/26	0	0.00	3	28.20	28.20	-3	4,290	-0.07%
2019/07/25	0	0.00	15.7	28.00	28.05	-15.7	4,201	-0.37%
2019/07/24	0	0.00	7	27.52	27.55	-7	4,103	-0.17%
2019/07/23	2	27.03	14	26.94	26.95	-12	4,053	-0.30%
2019/07/22	0	0.00	9	26.48	26.65	-9	3,997	-0.23%
2019/07/19	8	26.23	1	26.10	26.05	7	3,961	0.18%
2019/07/18	0	0.00	2	26.05	26.10	-2	3,956	-0.05%
2019/07/17	6	26.13	11	26.10	25.90	-5	3,955	-0.13%
2019/07/16	0	0.00	11	25.67	25.70	-11	3,920	-0.28%
2019/07/15	1	25.00	0	0.00	25.25	1	3,895	0.03%
2019/07/12	10	25.36	4	25.30	25.30	6	3,958	0.15%
2019/07/11	5	25.45	10	25.45	25.55	-5	3,970	-0.13%
2019/07/10	5	24.85	0	0.00	25.00	5	3,965	0.13%
2019/07/09	4	24.93	1	24.90	24.85	3	4,023	0.07%
2019/07/05	1	24.40	0	0.00	24.45	1	4,362	0.02%
2019/07/03	2	24.65	0	0.00	24.65	2	4,828	0.04%
2019/07/02	5	24.57	2	24.60	24.70	3	5,103	0.06%
2019/07/01	18	24.50	0	0.00	24.50	18	5,257	0.34%
2019/06/28	1	23.95	1	24.25	23.85	0	5,282	0.00%
2019/06/27	2	24.10	7	24.35	24.30	-5	5,388	-0.09%
2019/06/26	1	23.90	0	0.00	23.90	1	5,414	0.02%
2019/06/24	0	0.00	2	24.20	24.25	-2	5,501	-0.04%
2019/06/21	1	24.40	1	24.35	24.30	0	5,719	0.00%
2019/06/20	0	0.00	1	24.15	24.15	-1	5,828	-0.02%
2019/06/19	1	23.80	25	23.70	23.95	-24	6,047	-0.40%
2019/06/17	6	23.50	0	0.00	23.45	6	6,867	0.09%
2019/06/13	3	23.75	0	0.00	23.55	3	7,190	0.04%
2019/06/10	19	23.65	0	0.00	23.65	19	7,424	0.26%
2019/06/06	1	23.30	0	0.00	23.35	1	7,564	0.01%
2019/06/05	1	24.45	13	24.31	24.35	-12	7,642	-0.16%
2019/06/03	1	23.50	1	23.20	23.50	0	8,206	0.00%
2019/05/31	2	23.25	1	23.20	23.30	1	8,267	0.01%
2019/05/30	0	23.00	0	0.00	22.65	0	8,407	0.00%
2019/05/28	5	22.26	0	0.00	22.80	5	8,484	0.06%
2019/05/27	16	22.89	0	0.00	22.35	16	8,381	0.19%
2019/05/24	3.8	23.57	0	0.00	23.50	3.8	8,241	0.05%
2019/05/23	5	23.74	10	24.18	23.40	-5	8,245	-0.06%
2019/05/22	0	0.00	2	24.55	24.55	-2	8,131	-0.02%
2019/05/21	12	24.25	0	0.00	24.15	12	8,123	0.15%
2019/05/20	3	24.42	0	0.00	24.20	3	8,099	0.04%
2019/05/16	2	26.10	3.7	26.06	26.10	-1.7	7,976	-0.02%
2019/05/15	1.2	26.30	0	0.00	26.40	1.2	7,973	0.01%
2019/05/14	8	25.09	0	0.00	26.00	8	8,024	0.10%
2019/05/13	2	25.70	0	0.00	25.20	2	7,985	0.03%
2019/05/10	1	25.90	0	0.00	25.95	1	7,966	0.01%
2019/05/09	2	25.85	1	26.30	25.95	1	7,945	0.01%
2019/05/07	4	26.65	3	26.97	26.95	1	7,867	0.01%
2019/05/06	4.9	26.50	0	0.00	26.20	4.9	7,826	0.06%
2019/05/03	3	27.05	2	27.20	27.35	1	7,787	0.01%
2019/05/02	2	26.75	2	27.10	27.10	0	7,744	0.00%
2019/04/30	5	26.54	2	26.90	26.90	3	7,734	0.04%
2019/04/29	1.9	26.70	0	0.00	26.70	1.9	7,722	0.02%
2019/04/26	2	26.90	3	27.00	27.00	-1	7,663	-0.01%
2019/04/25	1	27.00	0	0.00	27.15	1	7,644	0.01%
2019/04/24	0	0.00	2	26.95	26.85	-2	7,630	-0.03%
2019/04/23	10	26.87	3	27.12	27.35	7	7,597	0.09%
2019/04/22	5	27.20	8	27.28	27.10	-3	7,548	-0.04%
2019/04/19	2	27.05	3	27.52	27.55	-1	7,499	-0.01%
2019/04/18	2	27.75	4	27.30	26.70	-2	7,487	-0.03%
2019/04/17	38	27.51	6	27.38	27.40	32	7,426	0.43%
2019/04/16	2	27.60	0	0.00	27.60	2	7,380	0.03%
2019/04/15	4	27.58	1	27.75	27.75	3	7,365	0.04%
2019/04/12	14	27.72	8	27.50	27.45	6	7,359	0.08%
2019/04/11	10	28.44	12	28.96	28.30	-2	7,239	-0.03%
2019/04/10	6	29.08	3	29.00	29.20	3	7,017	0.04%
2019/04/09	64	28.67	63	28.74	29.05	1	6,887	0.01%
2019/04/08	6	27.89	5	28.42	27.90	1	6,616	0.02%
2019/04/03	0	0.00	15.1	27.36	27.20	-15.1	6,382	-0.24%
2019/04/01	0	26.75	4	26.68	26.90	-4	6,185	-0.06%
2019/03/29	1	26.20	0	0.00	26.20	1	6,052	0.02%
2019/03/28	16	26.18	0	0.00	26.10	16	6,048	0.26%
2019/03/27	2	26.40	8	26.31	26.45	-6	6,038	-0.10%
2019/03/26	1	27.35	2	26.78	26.60	-1	6,024	-0.02%
2019/03/25	33	26.98	17	26.94	26.95	16	5,894	0.27%
2019/03/22	16	26.91	43.3	26.84	26.95	-27.3	5,890	-0.46%
2019/03/21	14	27.01	13	27.18	26.95	1	5,757	0.02%
2019/03/20	7.2	26.26	17	26.08	26.45	-9.8	5,487	-0.18%
2019/03/19	3	25.17	7	24.97	25.20	-4	5,169	-0.08%
2019/03/18	0	0.00	1	24.50	24.50	-1	4,987	-0.02%
2019/03/15	0	0.00	2	24.30	24.30	-2	4,960	-0.04%
2019/03/14	9	24.07	0	0.00	23.90	9	4,976	0.18%
2019/03/13	7	24.32	0	0.00	24.10	7	4,987	0.14%
2019/03/12	5	24.68	0	0.00	24.20	5	5,001	0.10%
2019/03/11	0.2	24.60	1	24.50	24.55	-0.8	4,931	-0.02%
2019/03/08	124	24.71	86	24.93	24.60	38	5,016	0.76%	大買/
2019/03/07	0	0.00	2	26.35	26.70	-2	4,585	-0.04%
2019/03/05	8.5	26.46	37	26.73	25.95	-28.5	4,473	-0.64%
2019/02/27	1	25.15	1	25.30	25.55	0	4,320	0.00%
2019/02/26	28	25.58	0	0.00	25.50	28	4,380	0.64%
2019/02/25	0	25.55	0	0.00	25.65	0	4,400	0.00%
2019/02/19	3.3	25.56	0	0.00	25.65	3.3	4,860	0.07%
2019/02/15	1	25.30	0	0.00	25.40	1	4,952	0.02%
2019/02/14	0.2	25.45	0	0.00	25.50	0.2	5,080	0.00%
2019/02/13	0	0.00	2	25.73	25.70	-2	5,207	-0.04%
2019/02/12	1	25.30	3	25.43	25.35	-2	5,280	-0.04%
2019/02/11	1	24.65	3	25.02	25.05	-2	5,421	-0.04%
2019/01/30	1	24.70	0	0.00	24.65	1	5,464	0.02%
2019/01/29	2	25.20	0	0.00	25.20	2	5,601	0.04%
2019/01/28	0	0.00	2	25.43	25.50	-2	5,683	-0.04%
2019/01/25	0	0.00	3	25.50	25.50	-3	5,897	-0.05%
2019/01/24	5	25.36	1	25.70	25.10	4	6,015	0.07%
2019/01/22	1	24.75	0	0.00	24.75	1	6,241	0.02%
2019/01/21	0	0.00	1	24.70	24.65	-1	6,294	-0.02%
2019/01/18	1	24.90	0	0.00	24.90	1	6,485	0.02%
2019/01/17	0	0.00	2	25.03	24.75	-2	6,663	-0.03%
2019/01/16	1.3	24.88	5	24.95	24.80	-3.7	6,763	-0.05%
2019/01/14	1	24.30	0	0.00	24.30	1	6,976	0.01%
2019/01/10	5	24.31	2	25.00	24.05	3	7,215	0.04%
2019/01/09	1	24.80	0	0.00	25.05	1	7,208	0.01%
2019/01/08	0	0.00	1	24.45	24.85	-1	7,352	-0.01%
2019/01/07	1	24.65	0	0.00	24.60	1	7,500	0.01%
2019/01/03	1	25.85	3	26.15	25.85	-2	7,769	-0.03%
2018/12/28	0	0.00	3	25.92	26.10	-3	7,853	-0.04%
2018/12/27	0	0.00	17	25.26	25.50	-17	7,899	-0.22%
2018/12/26	1	25.10	30	25.10	25.10	-29	8,017	-0.36%
2018/12/25	40.7	25.61	10	25.40	25.55	30.7	8,178	0.38%
2018/12/24	0	0.00	60	26.03	25.95	-60	8,384	-0.72%
2018/12/22	10	25.67	0	0.00	25.70	10	8,510	0.12%
2018/12/21	23	25.60	1	25.50	26.25	22	8,660	0.25%
2018/12/20	31.5	25.94	0	0.00	25.70	31.5	8,950	0.35%
2018/12/19	1	26.40	5	26.24	26.30	-4	9,065	-0.04%
2018/12/18	5	26.54	0.1	26.10	26.10	4.9	9,068	0.05%
2018/12/17	8	26.84	0	0.00	26.30	8	9,002	0.09%
2018/12/14	3	26.97	5	27.14	27.05	-2	8,877	-0.02%
2018/12/13	0.5	27.75	0	0.00	27.80	0.5	8,790	0.01%
2018/12/12	9	28.43	31	28.41	28.30	-22	8,790	-0.25%
2018/12/11	2	27.95	32	27.76	27.75	-30	8,667	-0.35%
2018/12/10	8	27.36	25.2	26.97	27.50	-17.2	8,747	-0.20%
2018/12/07	24	27.76	40.7	27.56	27.30	-16.7	8,732	-0.19%
2018/12/06	8	27.59	25	27.37	27.60	-17	8,638	-0.20%
2018/12/05	31	27.65	6	27.45	27.45	25	8,530	0.29%
2018/12/04	5	28.04	24.5	27.88	28.20	-19.5	8,440	-0.23%
2018/12/03	80	28.28	36.5	28.30	28.05	43.5	8,336	0.52%
2018/11/30	10	27.11	10	27.22	27.30	0	8,115	0.00%
2018/11/29	5	27.00	7	27.21	26.70	-2	8,013	-0.02%
2018/11/28	2	26.83	0	0.00	26.65	2	7,944	0.03%
2018/11/23	2	25.60	0.3	25.70	25.70	1.8	7,765	0.02%
2018/11/22	1	26.70	5	26.64	26.20	-4	7,691	-0.05%
2018/11/21	4	26.65	2.7	26.65	27.00	1.3	7,645	0.02%
2018/11/20	0.3	26.50	1	27.15	26.55	-0.7	7,541	-0.01%
2018/11/19	0.3	26.60	5	26.70	26.75	-4.7	7,343	-0.06%
2018/11/16	3	27.10	0.5	26.10	26.20	2.5	7,267	0.03%
2018/11/15	0.3	26.65	6	26.60	26.90	-5.7	7,149	-0.08%
2018/11/14	1	26.80	11	27.30	26.70	-10	7,168	-0.14%
2018/11/13	0	0.00	12	27.21	27.20	-12	7,135	-0.17%
2018/11/12	0	0.00	14	26.84	26.80	-14	7,010	-0.20%
2018/11/09	0	0.00	2	26.05	26.15	-2	6,859	-0.03%
2018/11/08	20.3	26.02	14.8	25.96	25.80	5.5	6,755	0.08%
2018/11/07	1	24.95	2	25.10	25.40	-1	6,632	-0.02%
2018/11/06	8	25.60	10	25.32	25.25	-2	6,595	-0.03%
2018/11/05	1	25.15	1	25.05	25.10	0	6,425	0.00%
2018/11/02	0	0.00	4	24.56	24.60	-4	6,305	-0.06%
2018/11/01	4	23.35	6	22.38	23.45	-2	6,071	-0.03%
2018/10/31	1	21.05	0	0.00	21.35	1	5,914	0.02%
2018/10/30	0	0.00	1	21.70	20.20	-1	5,841	-0.02%
2018/10/29	1	23.35	0	0.00	22.35	1	5,637	0.02%
2018/10/26	1.4	23.31	7	23.50	23.35	-5.6	5,586	-0.10%
2018/10/17	0	0.00	2	23.45	23.50	-2	5,384	-0.04%
2018/10/16	1	23.30	0	0.00	22.85	1	5,212	0.02%
2018/10/15	6	23.68	5	23.95	23.60	1	5,116	0.02%
2018/10/12	4	22.61	6	23.17	23.50	-2	5,047	-0.04%
2018/10/11	1	21.85	19	22.12	22.50	-18	4,911	-0.37%
2018/10/09	1	23.40	3	23.57	23.60	-2	4,725	-0.04%
2018/10/08	0	0.00	5	22.95	23.25	-5	4,622	-0.11%
2018/10/05	4	22.89	5	22.85	22.60	-1	4,572	-0.02%
2018/10/04	3	24.00	0	0.00	24.10	3	4,445	0.07%
2018/10/03	5	24.20	10	24.09	24.25	-5	4,271	-0.12%
2018/10/02	6	23.77	36	23.96	23.65	-30	4,050	-0.74%
2018/10/01	0	0.00	16	23.78	23.80	-16	3,895	-0.41%
2018/09/28	16	23.60	9	23.62	23.65	7	3,853	0.18%
2018/09/27	2	23.25	3	23.40	23.50	-1	3,837	-0.03%
2018/09/26	0	0.00	9	24.11	23.45	-9	3,783	-0.24%
2018/09/25	7	23.49	4	23.66	23.90	3	3,659	0.08%
2018/09/21	23	23.16	66	23.15	23.40	-43	3,469	-1.24%
2018/09/20	10	23.00	17	23.01	22.85	-7	3,252	-0.22%
2018/09/19	3	22.83	5	22.90	22.85	-2	3,122	-0.06%
2018/09/18	9	22.74	55	22.40	22.60	-46	3,030	-1.52%
2018/09/17	7	21.18	6	21.45	21.90	1	2,783	0.04%
2018/09/14	5	20.45	0	0.00	20.35	5	2,841	0.18%
2018/09/13	4	20.05	0	0.00	20.05	4	3,146	0.13%
2018/09/11	3	20.28	0	0.00	20.40	3	3,205	0.09%
2018/09/10	2	20.25	8	20.40	20.15	-6	3,271	-0.18%
2018/09/07	1	20.90	0	0.00	20.85	1	3,315	0.03%
2018/09/06	21	21.80	61	21.93	21.60	-40	3,284	-1.22%
2018/09/05	2	20.95	2	21.10	21.15	0	3,148	0.00%
2018/09/04	0.1	21.05	0	0.00	21.05	0.1	3,237	0.00%
2018/09/03	1	20.90	0	0.00	20.90	1	3,288	0.03%
2018/08/30	20	21.15	0	0.00	21.15	20	3,427	0.58%
2018/08/29	20	21.21	0	0.00	21.15	20	3,491	0.57%
2018/08/28	10	21.20	0	0.00	21.15	10	3,630	0.28%
2018/08/22	10	21.05	1	21.25	21.20	9	3,816	0.24%
2018/08/21	1	21.10	0	0.00	21.05	1	3,919	0.03%
2018/08/20	1	21.00	0	0.00	20.95	1	3,938	0.03%
2018/08/16	3.1	21.10	3	21.25	21.25	0.1	4,048	0.00%
2018/08/15	3	21.43	1	21.40	21.40	2	4,052	0.05%
2018/08/14	0	0.00	1	22.15	21.85	-1	4,217	-0.02%
2018/08/13	5	21.84	1	22.10	21.75	4	4,299	0.09%
2018/08/10	0	0.00	2	22.85	22.60	-2	4,250	-0.05%
2018/08/09	1	23.00	15	23.10	23.00	-14	4,234	-0.33%
2018/08/08	18	23.34	1	23.25	23.25	17	4,258	0.40%
2018/08/07	0	0.00	5	23.30	23.25	-5	4,288	-0.12%
2018/08/06	11	23.24	0	0.00	23.00	11	4,307	0.26%
2018/08/03	0	0.00	5	22.65	22.70	-5	4,332	-0.12%
2018/08/02	0	0.00	5	22.30	22.15	-5	4,343	-0.12%
2018/07/24	0	0.00	2	22.30	22.30	-2	4,953	-0.04%
2018/07/20	0	0.00	5	22.60	22.45	-5	5,025	-0.10%
2018/07/17	2	22.53	2	22.58	22.40	0	5,236	0.00%
2018/07/16	0	0.00	10	22.50	22.40	-10	5,306	-0.19%
2018/07/12	0	0.00	2	22.53	22.35	-2	5,446	-0.04%
2018/07/06	1	21.25	6	21.25	21.30	-5	5,541	-0.09%
2018/07/05	17	21.55	41	21.51	21.30	-24	5,561	-0.43%
2018/07/04	9	22.24	106	22.62	22.15	-97	5,542	-1.75%	大賣/
2018/07/03	8	22.83	0	0.00	22.55	8	5,535	0.14%
2018/07/02	6	23.05	20	23.30	23.10	-14	5,542	-0.25%
2018/06/29	3	23.28	6	23.48	23.05	-3	5,572	-0.05%
2018/06/28	8	23.04	5	23.26	23.05	3	5,562	0.05%
2018/06/27	113	23.42	1	23.70	23.30	112	5,630	1.99%	大買/鉅額交易
2018/06/26	30	23.62	6	23.45	23.55	24	5,699	0.42%
2018/06/25	43	24.09	33	24.23	23.55	10	5,702	0.18%
2018/06/22	0	0.00	38	23.63	24.80	-38	5,558	-0.68%
2018/06/21	0	0.00	2	22.10	23.00	-2	5,293	-0.04%
2018/06/20	15	22.25	0	0.00	22.15	15	5,330	0.28%
2018/06/19	1	22.60	0	0.00	22.85	1	5,356	0.02%
2018/06/15	21	23.10	23	23.24	23.20	-2	5,359	-0.04%
2018/06/14	0	0.00	6	22.57	22.60	-6	5,320	-0.11%
2018/06/13	0	0.00	1	23.05	22.95	-1	5,431	-0.02%
2018/06/12	1	23.05	4	23.35	23.00	-3	5,734	-0.05%
2018/06/07	1	23.10	222	22.88	22.75	-221	5,763	-3.83%	大賣/鉅額交易
2018/06/06	0	0.00	5	22.50	22.65	-5	5,743	-0.09%
2018/06/05	4	22.41	4	22.38	22.20	0	5,765	0.00%
2018/06/04	1	22.05	1	22.10	21.95	0	5,680	0.00%
2018/06/01	2	21.80	13	22.00	21.80	-11	5,661	-0.19%
2018/05/31	0	0.00	7	22.06	22.00	-7	5,661	-0.12%
2018/05/29	14	22.14	3	22.27	22.20	11	5,563	0.20%
2018/05/25	0	0.00	1	21.85	21.70	-1	5,514	-0.02%
2018/05/24	5	21.70	0	0.00	21.70	5	5,436	0.09%
2018/05/23	1	21.60	0	0.00	21.35	1	5,424	0.02%
2018/05/22	5	22.00	1	21.70	21.60	4	5,416	0.07%
2018/05/21	4.2	21.93	4	21.81	21.95	0.2	5,258	0.00%
2018/05/17	2	20.80	0	0.00	20.75	2	5,240	0.04%
2018/05/16	0	0.00	1	21.15	21.00	-1	5,247	-0.02%
2018/05/14	0	0.00	5	21.45	21.40	-5	5,442	-0.09%
2018/05/11	6	21.81	1	21.90	21.75	5	5,436	0.09%
2018/05/10	1	22.25	0	0.00	22.30	1	5,382	0.02%
2018/05/09	8	22.20	30	22.23	22.25	-22	5,354	-0.41%
2018/05/08	54	21.46	31	21.97	22.05	23	5,160	0.45%
2018/05/07	1	20.75	0	0.00	20.70	1	5,005	0.02%
2018/05/02	0	0.00	1	21.10	20.95	-1	5,090	-0.02%
2018/04/30	1	20.70	0	0.00	20.65	1	5,084	0.02%
2018/04/26	22	20.43	4	20.53	20.30	18	5,077	0.35%
2018/04/25	2	19.78	2	20.35	20.55	0	5,055	0.00%
2018/04/24	3	21.15	0	0.00	20.95	3	4,979	0.06%
2018/04/23	3	22.17	0	0.00	22.05	3	4,942	0.06%
2018/04/20	1	22.10	4	22.00	22.05	-3	5,095	-0.06%
2018/04/19	8	22.25	5	22.10	22.30	3	5,031	0.06%
2018/04/18	2	22.68	3	22.77	22.60	-1	4,983	-0.02%
2018/04/16	2	22.90	0	0.00	22.85	2	5,011	0.04%
2018/04/13	1	23.15	0	0.00	23.10	1	4,987	0.02%
2018/04/11	0	0.00	2	23.60	23.50	-2	5,006	-0.04%
2018/04/10	2	23.45	4	23.40	23.35	-2	5,091	-0.04%
2018/04/09	7	23.84	0	0.00	23.55	7	5,137	0.14%
2018/04/03	50	23.95	0	0.00	23.85	50	5,145	0.97%
2018/04/02	0	0.00	16	24.23	23.85	-16	5,155	-0.31%
2018/03/31	17	24.09	4	24.05	24.05	13	5,160	0.25%
2018/03/30	5	23.75	0	0.00	23.85	5	5,157	0.10%
2018/03/29	29	23.05	12	23.08	23.05	17	5,105	0.33%
2018/03/28	1	23.25	4	23.58	23.30	-3	4,980	-0.06%
2018/03/27	1	23.70	0	0.00	23.50	1	4,916	0.02%
2018/03/26	3	23.53	0	0.00	23.40	3	4,863	0.06%
2018/03/23	7	23.63	0	0.00	23.70	7	4,814	0.15%
2018/03/22	6	24.57	0	0.00	24.35	6	4,761	0.13%
2018/03/21	7	24.84	0	0.00	24.65	7	4,805	0.15%
2018/03/20	20	24.90	0	0.00	24.85	20	5,135	0.39%
2018/03/19	9	25.09	4	25.13	25.05	5	5,212	0.10%
2018/03/16	1	26.20	0	0.00	25.70	1	5,125	0.02%
2018/03/15	5	25.85	1	25.80	25.80	4	4,877	0.08%
2018/03/14	0	0.00	5	26.40	26.10	-5	5,124	-0.10%
2018/03/13	11	26.54	12	26.55	26.20	-1	5,199	-0.02%
2018/03/12	3	26.28	9	26.28	26.50	-6	5,211	-0.12%
2018/03/09	4	25.85	3	26.03	26.05	1	5,250	0.02%
2018/03/08	5	25.69	1	25.70	25.55	4	5,441	0.07%
2018/03/07	1	25.20	1	25.15	25.15	0	5,552	0.00%
2018/03/02	1	25.40	0	0.00	25.40	1	6,230	0.02%
2018/03/01	0	0.00	1	25.60	25.55	-1	6,259	-0.02%
2018/02/27	0	0.00	4	25.18	25.20	-4	6,381	-0.06%
2018/02/26	2	25.18	0	0.00	25.10	2	6,422	0.03%
2018/02/23	2	25.25	0	0.00	25.10	2	6,483	0.03%
2018/02/22	1	24.50	0	0.00	24.75	1	6,560	0.02%
2018/02/12	3	23.70	0	0.00	23.50	3	6,677	0.04%
2018/02/09	6	23.34	1	23.80	23.80	5	6,734	0.07%
2018/02/08	1	24.40	1	24.85	24.30	0	6,911	0.00%
2018/02/07	3	24.48	0	0.00	24.50	3	7,146	0.04%
2018/02/06	30	24.71	17	23.74	23.75	13	7,212	0.18%
2018/02/05	7	25.98	0	0.00	26.15	7	7,178	0.10%
2018/02/02	6	26.52	0	0.00	26.60	6	7,402	0.08%
2018/02/01	1	26.60	7	26.75	26.60	-6	7,511	-0.08%
2018/01/31	27	26.68	0	0.00	26.65	27	7,576	0.36%
2018/01/30	5	26.85	5	27.15	26.90	0	7,702	0.00%
2018/01/26	0	0.00	1	26.75	26.55	-1	8,327	-0.01%
2018/01/25	2	27.13	18	27.19	26.85	-16	8,491	-0.19%
2018/01/23	1	26.80	0	0.00	26.85	1	8,528	0.01%
2018/01/19	5	27.05	20	26.99	26.90	-15	8,949	-0.17%
2018/01/17	5	27.05	0	0.00	27.05	5	9,505	0.05%
2018/01/16	2	27.20	8	26.83	27.30	-6	9,568	-0.06%
2018/01/15	0	0.00	30	26.43	26.35	-30	9,558	-0.31%
2018/01/12	5	26.42	2	26.38	26.25	3	9,622	0.03%
2018/01/11	0	0.00	1	26.10	26.10	-1	9,681	-0.01%
2018/01/10	5	26.25	0	0.00	26.05	5	9,769	0.05%
2018/01/09	0	0.00	1	26.75	26.75	-1	9,912	-0.01%
2018/01/08	10	27.05	6	26.97	26.85	4	10,189	0.04%
2018/01/05	9	26.93	11	26.93	26.90	-2	10,569	-0.02%
2018/01/04	24	27.17	14	27.10	27.05	10	10,909	0.09%
2018/01/03	8	26.69	6	26.77	26.65	2	11,278	0.02%
2018/01/02	2	26.45	0	0.00	26.40	2	12,507	0.02%