南茂 (8150)-福勝券商分點個股進出

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
31.95
漲跌
▼0.10
漲幅
-0.31%
成交量
1,420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－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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
2024/11/21	1	31.55	1	31.95	31.95	0	2,833	0.00%
2024/11/20	2.1	31.93	0	0.00	32.05	2.1	2,856	0.07%
2024/11/13	11	32.10	0	0.00	31.65	11	2,932	0.38%
2024/11/12	1	32.85	0	0.00	32.95	1	2,918	0.03%
2024/11/11	2	33.13	0	0.00	33.45	2	2,900	0.07%
2024/11/08	3	34.00	0	0.00	33.85	3	2,864	0.10%
2024/11/06	1	34.40	0	0.00	34.60	1	2,771	0.04%
2024/11/04	10	35.95	0	0.00	35.95	10	2,712	0.37%
2024/11/01	0	0.00	2	36.10	36.10	-2	2,753	-0.07%
2024/10/29	4	35.35	0	0.00	35.35	4	2,770	0.14%
2024/10/24	1.3	36.15	0	0.00	36.00	1.3	2,791	0.05%
2024/10/23	1	36.90	10	36.60	36.50	-9	2,801	-0.32%
2024/10/18	10	36.35	0	0.00	36.30	10	2,888	0.35%
2024/10/16	1	36.60	0	0.00	36.70	1	2,905	0.03%
2024/10/11	3	36.68	0	0.00	36.65	3	2,874	0.10%
2024/10/08	0	0.00	1	38.00	37.50	-1	2,848	-0.04%
2024/09/30	0	0.00	4	38.00	37.50	-4	2,910	-0.14%
2024/09/27	1	37.90	2	37.80	37.65	-1	2,871	-0.03%
2024/09/26	1	37.05	0	0.00	36.95	1	2,719	0.04%
2024/09/19	1	36.85	0	0.00	37.00	1	2,779	0.04%
2024/09/12	0	0.00	6	36.48	36.20	-6	2,869	-0.21%
2024/09/10	1	35.20	0	0.00	35.05	1	2,860	0.03%
2024/09/09	1	35.75	0	0.00	36.30	1	2,837	0.04%
2024/09/06	6	35.95	0	0.00	36.10	6	2,845	0.21%
2024/09/05	3	36.32	15	36.17	36.05	-12	2,823	-0.43%
2024/09/04	2	36.55	0	0.00	36.45	2	2,795	0.07%
2024/08/30	4	38.13	1	38.40	38.15	3	2,645	0.11%
2024/08/28	1	37.40	0	0.00	37.40	1	2,601	0.04%
2024/08/27	1	37.40	0	0.00	37.55	1	2,645	0.04%
2024/08/23	6	37.05	0	0.00	37.30	6	2,709	0.22%
2024/08/22	0	0.00	1	37.50	37.50	-1	2,694	-0.04%
2024/08/21	1	37.75	1	37.75	37.35	0	2,710	0.00%
2024/08/20	7	37.46	2	37.45	37.50	5	2,728	0.18%
2024/08/19	2	37.30	3	37.50	37.30	-1	2,843	-0.04%
2024/08/16	5	37.78	2	38.13	37.55	3	2,953	0.10%
2024/08/15	6	38.00	5	38.00	37.75	1	3,026	0.03%
2024/08/14	8	38.40	5	38.16	38.15	3	3,124	0.10%
2024/07/17	2	42.90	0	0.00	42.85	2	3,338	0.06%
2024/07/15	5	43.19	0	0.00	42.80	5	3,404	0.15%
2024/07/12	1	43.45	0	0.00	43.60	1	3,397	0.03%
2024/07/10	0	0.00	3	43.30	43.60	-3	3,445	-0.09%
2024/07/09	0	0.00	1	43.05	42.55	-1	3,446	-0.03%
2024/07/08	2	43.73	0	0.00	43.65	2	3,443	0.06%
2024/07/04	3	42.85	0	0.00	42.85	3	3,451	0.09%
2024/06/25	2	44.80	0	0.00	45.35	2	3,904	0.05%
2024/06/21	0	0.00	2	45.60	45.70	-2	4,069	-0.05%
2024/06/20	13	45.00	13	45.00	45.20	0	4,104	0.00%
2024/06/14	1	44.75	1	44.55	44.80	0	4,602	0.00%
2024/06/13	0	0.00	5	44.45	44.40	-5	4,615	-0.11%
2024/06/06	0	0.00	1	44.15	43.75	-1	4,823	-0.02%
2024/06/05	1	43.95	0	0.00	43.90	1	4,865	0.02%
2024/06/04	5	44.15	0	0.00	44.10	5	4,970	0.10%
2024/05/29	0	0.00	1	45.20	45.20	-1	5,212	-0.02%
2024/05/28	2	45.00	6	45.00	45.00	-4	5,242	-0.08%
2024/05/27	0	0.00	1	44.30	44.25	-1	5,296	-0.02%
2024/05/24	8	43.98	0	0.00	44.15	8	5,285	0.15%
2024/05/23	1	44.35	0	0.00	44.35	1	5,255	0.02%
2024/05/22	2	44.50	1	45.75	45.75	1	5,202	0.02%
2024/05/20	0	0.00	11	43.93	43.85	-11	5,027	-0.22%
2024/05/17	5	43.25	1	44.00	43.20	4	4,908	0.08%
2024/05/16	1	43.75	0	0.00	43.65	1	4,821	0.02%
2024/05/13	13	42.93	10	42.85	42.90	3	4,828	0.06%
2024/05/10	7	43.51	0	0.00	43.40	7	4,785	0.15%
2024/05/09	1	45.75	0	0.00	45.20	1	4,670	0.02%
2024/05/08	0	0.00	4	45.75	45.50	-4	4,636	-0.09%
2024/05/07	1	45.40	2	45.60	45.60	-1	4,603	-0.02%
2024/05/06	1	45.55	0	0.00	45.40	1	4,562	0.02%
2024/05/03	1	46.05	0	0.00	45.50	1	4,557	0.02%
2024/04/30	5	45.90	0	0.00	45.90	5	4,527	0.11%
2024/04/23	0	0.00	2	45.50	45.85	-2	4,714	-0.04%
2024/04/18	1	46.95	0	0.00	46.85	1	4,811	0.02%
2024/04/17	2	46.85	0	0.00	47.45	2	4,924	0.04%
2024/04/16	0	0.00	14	46.78	46.85	-14	4,932	-0.28%
2024/04/15	0	0.00	4	47.80	48.10	-4	4,881	-0.08%
2024/04/11	4	48.21	0	0.00	48.75	4	4,866	0.08%
2024/04/10	1	48.55	0	0.00	48.75	1	4,843	0.02%
2024/04/09	3	48.50	0	0.00	48.85	3	4,812	0.06%
2024/04/03	2	48.90	3	49.20	49.25	-1	4,736	-0.02%
2024/04/02	4	49.35	3	49.57	49.25	1	4,707	0.02%
2024/04/01	3	49.50	0	0.00	49.35	3	4,709	0.06%
2024/03/29	3	49.70	3	50.07	50.00	0	4,671	0.00%
2024/03/28	3	51.67	15.2	51.29	51.00	-12.2	4,426	-0.28%
2024/03/27	5	47.96	3	49.20	50.70	2	4,216	0.05%
2024/03/26	2	49.80	1	48.15	48.40	1	4,105	0.02%
2024/03/25	4	49.79	0	0.00	49.95	4	4,057	0.10%
2024/03/22	4	50.85	1	52.00	50.90	3	4,012	0.07%
2024/03/21	6	50.48	14	50.08	51.00	-8	3,964	-0.20%
2024/03/20	0	0.00	4	50.05	50.10	-4	3,935	-0.10%
2024/03/19	2	49.48	3	49.62	49.75	-1	3,747	-0.03%
2024/03/18	2	48.65	3	48.48	48.65	-1	3,715	-0.03%
2024/03/15	0	0.00	5	47.65	47.65	-5	3,704	-0.13%
2024/03/13	2	48.10	2	48.38	48.50	0	3,701	0.00%
2024/03/12	0	0.00	1	47.90	48.10	-1	3,660	-0.03%
2024/03/08	5	47.21	11	47.17	46.90	-6	3,605	-0.17%
2024/03/07	1	46.00	11	46.59	47.15	-10	3,582	-0.28%
2024/03/06	12	46.41	1	46.75	46.65	11	3,501	0.31%
2024/03/05	0	0.00	5	45.00	45.10	-5	3,439	-0.15%
2024/03/04	3	45.67	1	45.75	45.10	2	3,411	0.06%
2024/03/01	0	0.00	50	44.00	43.95	-50	3,303	-1.51%
2024/02/29	0	0.00	1	43.90	44.10	-1	3,258	-0.03%
2024/02/23	5	44.09	8	43.31	43.25	-3	3,197	-0.09%
2024/02/22	0	0.00	1	43.65	44.00	-1	3,140	-0.03%
2024/02/20	3	43.65	0	0.00	43.50	3	3,101	0.10%
2024/02/19	0	0.00	1	43.55	43.60	-1	3,098	-0.03%
2024/02/16	1	43.65	0	0.00	43.50	1	3,115	0.03%
2024/02/15	0	0.00	5	43.70	43.65	-5	3,104	-0.16%
2024/02/02	0	0.00	1	42.30	41.95	-1	3,094	-0.03%
2024/02/01	5	42.20	0	0.00	42.25	5	3,111	0.16%
2024/01/30	2	42.55	0	0.00	42.70	2	3,222	0.06%
2024/01/23	0	0.00	2	43.23	43.10	-2	3,637	-0.05%
2024/01/22	2	44.13	12	44.22	43.95	-10	3,630	-0.28%
2024/01/19	4	43.89	6	43.82	43.70	-2	3,632	-0.06%
2024/01/17	2	43.00	6	43.00	43.00	-4	3,746	-0.11%
2024/01/16	5	42.80	0	0.00	42.80	5	3,897	0.13%
2024/01/12	16	43.24	0	0.00	42.80	16	4,073	0.39%
2024/01/11	0	0.00	18	43.14	43.50	-18	3,950	-0.46%
2024/01/05	1	41.75	0	0.00	41.40	1	3,859	0.03%
2024/01/03	0	0.00	1	42.20	41.85	-1	3,854	-0.03%
2024/01/02	10	41.98	0	0.00	42.00	10	3,839	0.26%
2023/12/27	2	43.30	1	43.60	43.70	1	3,799	0.03%
2023/12/22	0	0.00	4	43.25	42.45	-4	3,743	-0.11%
2023/12/20	5	42.11	3	42.33	42.45	2	3,712	0.05%
2023/12/18	2	43.55	27	43.91	43.70	-25	3,609	-0.69%
2023/12/15	1	43.31	4	43.70	43.10	-3	3,550	-0.08%
2023/12/14	2	43.20	3	43.45	43.35	-1	3,466	-0.03%
2023/12/13	4	42.63	0	0.00	43.15	4	3,404	0.12%
2023/12/12	0	0.00	1	42.65	42.45	-1	3,348	-0.03%
2023/12/11	0	0.00	5	42.69	42.40	-5	3,319	-0.15%
2023/12/08	2	42.55	3.7	42.24	42.45	-1.7	3,282	-0.05%
2023/12/06	0	0.00	1	41.55	41.70	-1	3,211	-0.03%
2023/12/04	0	0.00	6.7	41.85	42.00	-6.7	3,208	-0.21%
2023/12/01	0	0.00	1	41.15	41.10	-1	3,234	-0.03%
2023/11/30	0	0.00	11	40.80	40.80	-11	3,201	-0.34%
2023/11/29	0	0.00	8	40.41	40.35	-8	3,166	-0.25%
2023/11/28	0	0.00	2	40.10	40.20	-2	3,156	-0.06%
2023/11/24	2	39.35	0	0.00	39.40	2	3,174	0.06%
2023/11/22	0	0.00	3	39.87	39.85	-3	3,338	-0.09%
2023/11/21	10	39.60	0	0.00	39.50	10	3,305	0.30%
2023/11/16	0	0.00	1	38.40	38.45	-1	3,273	-0.03%
2023/11/15	0	0.00	6	38.59	38.60	-6	3,264	-0.18%
2023/11/14	1	38.15	2	38.20	38.15	-1	3,238	-0.03%
2023/11/13	0	0.00	5	38.05	38.15	-5	3,226	-0.15%
2023/11/10	1	38.30	2	38.03	37.75	-1	3,212	-0.03%
2023/11/09	0	0.00	3	37.75	37.40	-3	3,172	-0.09%
2023/11/08	8	37.38	0	0.00	37.35	8	3,149	0.25%
2023/11/07	8	37.58	0	0.00	37.35	8	3,090	0.26%
2023/11/06	10	37.88	0	0.00	37.80	10	3,057	0.33%
2023/11/03	16	38.48	5	38.30	37.95	11	2,995	0.37%
2023/11/02	0	0.00	1	41.40	42.05	-1	2,742	-0.04%
2023/10/31	2	41.20	0	0.00	40.95	2	2,819	0.07%
2023/10/27	5	42.40	1	42.00	40.90	4	2,781	0.14%
2023/10/25	2	42.60	13	42.97	42.00	-11	2,710	-0.41%
2023/10/24	3	42.03	1	41.70	42.15	2	2,516	0.08%
2023/10/23	2	41.60	6	41.66	41.40	-4	2,312	-0.17%
2023/10/20	2	39.45	3	39.57	39.85	-1	2,121	-0.05%
2023/10/19	0	0.00	2	39.50	39.55	-2	2,097	-0.10%
2023/10/18	0	0.00	7	39.24	39.95	-7	2,111	-0.33%
2023/10/17	4	39.25	5	39.25	39.00	-1	2,098	-0.05%
2023/10/13	0	0.00	4	38.81	39.05	-4	2,128	-0.19%
2023/10/11	0	0.00	5	38.25	38.20	-5	2,129	-0.23%
2023/10/05	0	0.00	0.5	38.00	37.90	-0.5	2,140	-0.02%
2023/10/04	4	37.24	0	0.00	37.50	4	2,157	0.19%
2023/09/28	1	37.50	0	0.00	37.40	1	2,241	0.04%
2023/09/26	4	37.84	3	37.60	37.55	1	2,294	0.04%
2023/09/25	5	38.35	0	0.00	38.50	5	2,381	0.21%
2023/09/22	1	38.10	2	38.20	38.50	-1	2,386	-0.04%
2023/09/21	0	0.00	2	38.40	38.30	-2	2,483	-0.08%
2023/09/20	1	38.95	2	38.98	39.05	-1	2,552	-0.04%
2023/09/18	0	0.00	1	39.65	39.60	-1	2,632	-0.04%
2023/09/15	2	39.13	0	0.00	39.20	2	2,641	0.08%
2023/09/13	10	39.12	6	39.10	38.95	4	2,713	0.15%
2023/09/12	0	0.00	1	39.70	39.70	-1	2,728	-0.04%
2023/09/11	0	0.00	3	39.10	39.00	-3	2,770	-0.11%
2023/09/08	6	39.59	2	39.65	39.60	4	2,798	0.14%
2023/09/07	12	40.58	10	40.60	40.35	2	2,809	0.07%
2023/09/06	0	0.00	7	39.81	40.00	-7	2,775	-0.25%
2023/09/01	1	38.60	0	0.00	38.50	1	2,726	0.04%
2023/08/30	0	0.00	3	37.77	37.90	-3	2,726	-0.11%
2023/08/29	1	37.55	3	37.90	37.75	-2	2,723	-0.07%
2023/08/28	4	38.36	12	38.28	37.95	-8	2,689	-0.30%
2023/08/25	1	37.10	0	0.00	37.05	1	2,583	0.04%
2023/08/24	1	36.90	1	37.35	36.90	0	2,618	0.00%
2023/08/23	2	37.05	0	0.00	37.00	2	2,712	0.07%
2023/08/22	6	36.67	0	0.00	36.35	6	2,766	0.22%
2023/08/21	2	36.70	2	36.75	36.60	0	2,779	0.00%
2023/08/08	2	36.85	2	36.95	37.05	0	2,735	0.00%
2023/08/01	0	0.00	5	35.60	35.75	-5	2,645	-0.19%
2023/07/31	0	0.00	7	36.00	35.75	-7	2,669	-0.26%
2023/07/25	2	35.50	1	35.40	35.45	1	2,677	0.04%
2023/07/21	4	36.10	0	0.00	36.00	4	2,661	0.15%
2023/07/20	1	35.65	0	0.00	35.70	1	2,652	0.04%
2023/07/18	5	36.10	4	36.19	36.00	1	2,620	0.04%
2023/07/14	0	0.00	2	35.35	35.45	-2	2,609	-0.08%
2023/07/13	3	34.65	0	0.00	34.60	3	2,607	0.12%
2023/07/12	0	0.00	1	35.05	34.80	-1	2,593	-0.04%
2023/07/07	1	35.30	0	0.00	35.25	1	2,650	0.04%
2023/07/06	0	0.00	3	36.40	36.10	-3	2,648	-0.11%
2023/07/05	0	0.00	5	36.00	35.95	-5	2,646	-0.19%
2023/07/03	11	35.66	0	0.00	35.60	11	2,706	0.41%
2023/06/29	3	36.48	0	0.00	36.35	3	2,720	0.11%
2023/06/28	10	39.04	0	0.00	38.95	10	2,620	0.38%
2023/06/26	0	0.00	2	39.80	39.70	-2	2,484	-0.08%
2023/06/19	0	0.00	1	38.85	38.75	-1	2,383	-0.04%
2023/06/16	0	0.00	18	39.31	39.45	-18	2,348	-0.77%
2023/06/15	1	38.95	0	0.00	39.00	1	2,320	0.04%
2023/06/14	1	39.50	19	39.40	39.35	-18	2,306	-0.78%
2023/06/13	2	40.78	0	0.00	39.80	2	2,278	0.09%
2023/06/09	0	0.00	20	40.40	40.05	-20	2,239	-0.89%
2023/06/08	2	40.85	0	0.00	40.70	2	2,223	0.09%
2023/06/05	6	40.63	0	0.00	40.55	6	2,226	0.27%
2023/06/02	19	40.25	0	0.00	40.15	19	2,252	0.84%
2023/06/01	0	0.00	1	40.15	40.00	-1	2,247	-0.04%
2023/05/31	0	0.00	1	39.25	39.50	-1	2,257	-0.04%
2023/05/30	0	0.00	22	39.34	39.05	-22	2,248	-0.98%
2023/05/29	5	40.65	5	39.75	39.55	0	2,282	0.00%
2023/05/26	2	39.40	1	39.30	39.50	1	2,283	0.04%
2023/05/23	12	38.45	0	0.00	38.55	12	2,301	0.52%
2023/05/19	0	0.00	8	38.44	38.40	-8	2,315	-0.35%
2023/05/11	0	0.00	7	37.96	37.70	-7	2,366	-0.30%
2023/05/10	10	37.94	0	0.00	38.30	10	2,377	0.42%
2023/05/08	0	0.00	14	38.96	38.85	-14	2,384	-0.59%
2023/05/05	5	38.05	5	38.05	38.10	0	2,412	0.00%
2023/04/28	1	36.80	0	0.00	37.00	1	2,618	0.04%
2023/04/25	4	36.80	0	0.00	36.60	4	2,572	0.16%
2023/04/24	6	37.24	0	0.00	37.20	6	2,562	0.23%
2023/04/20	0	0.00	3	38.40	38.05	-3	2,554	-0.12%
2023/04/19	0	0.00	20	38.50	38.20	-20	2,561	-0.78%
2023/04/14	8	38.30	0	0.00	38.85	8	2,518	0.32%
2023/04/13	0	0.00	0.2	38.85	38.70	-0.2	2,528	-0.01%
2023/04/11	2	38.75	0	0.00	39.05	2	2,474	0.08%
2023/04/10	0	0.00	3	38.42	38.45	-3	2,440	-0.12%
2023/04/07	0	0.00	28	38.85	38.60	-28	2,421	-1.16%
2023/04/06	0	0.00	8	38.80	39.10	-8	2,365	-0.34%
2023/03/31	1	38.50	13	38.45	38.35	-12	2,317	-0.52%
2023/03/30	10	37.55	1	37.50	37.50	9	2,223	0.40%
2023/03/29	0	0.00	1	36.95	37.00	-1	2,203	-0.05%
2023/03/28	0	0.00	10	36.75	36.90	-10	2,230	-0.45%
2023/03/27	10	37.00	0	0.00	36.90	10	2,253	0.44%
2023/03/23	10	36.90	5	37.10	36.90	5	2,269	0.22%
2023/03/22	0	0.00	1	37.10	37.10	-1	2,276	-0.04%
2023/03/20	3	36.55	0	0.00	36.75	3	2,262	0.13%
2023/03/16	2	35.70	0	0.00	35.70	2	2,233	0.09%
2023/03/15	0	0.00	1	36.55	36.30	-1	2,230	-0.04%
2023/03/13	5	36.53	0	0.00	36.95	5	2,276	0.22%
2023/03/10	26	36.99	6	37.25	37.30	20	2,264	0.88%
2023/03/09	10	37.56	7	37.54	37.60	3	2,269	0.13%
2023/03/08	3	37.45	0	0.00	37.65	3	2,280	0.13%
2023/03/07	2	37.40	2	37.43	37.70	0	2,256	0.00%
2023/03/06	5	37.04	0	0.00	37.00	5	2,209	0.23%
2023/03/03	7	36.46	17	36.55	36.70	-10	2,209	-0.45%
2023/03/02	1	36.35	2	36.25	36.35	-1	2,212	-0.05%
2023/03/01	1	35.50	0	0.00	36.05	1	2,198	0.05%
2023/02/24	2	35.98	1	36.35	36.40	1	2,134	0.05%
2023/02/22	13	36.07	1	36.00	36.55	12	2,048	0.59%
2023/02/21	30	36.28	0	0.00	36.55	30	2,049	1.46%
2023/02/17	1	35.35	27	35.55	35.60	-26	2,148	-1.21%
2023/02/16	0	0.00	1	35.65	35.65	-1	2,170	-0.05%
2023/02/15	1	35.35	8	35.35	35.35	-7	2,208	-0.32%
2023/02/14	0	0.00	30	35.35	35.60	-30	2,218	-1.35%
2023/02/13	1	35.00	1	35.20	35.30	0	2,267	0.00%
2023/02/10	0	0.00	10	35.85	35.90	-10	2,307	-0.43%
2023/02/08	0	0.00	1	35.85	35.85	-1	2,344	-0.04%
2023/02/07	10	35.20	5	35.30	35.50	5	2,334	0.21%
2023/02/06	6	35.68	0	0.00	35.50	6	2,331	0.26%
2023/02/03	1	35.70	11	36.05	36.20	-10	2,314	-0.43%
2023/02/02	1	35.40	13	35.55	35.80	-12	2,255	-0.53%
2023/02/01	16	34.66	0	0.00	34.65	16	2,211	0.72%
2023/01/31	0	0.00	9	34.49	34.60	-9	2,197	-0.41%
2023/01/30	5	33.80	0	0.00	34.05	5	2,153	0.23%
2023/01/17	0	0.00	5	33.55	33.65	-5	2,158	-0.23%
2023/01/16	0	0.00	11	33.58	33.65	-11	2,219	-0.50%
2023/01/12	6	33.24	10	33.80	33.10	-4	2,357	-0.17%
2023/01/11	0	0.00	4	33.76	33.80	-4	2,545	-0.16%
2023/01/10	0	0.00	1	33.85	33.80	-1	2,593	-0.04%
2023/01/09	2	33.70	1	33.75	33.70	1	2,612	0.04%
2023/01/05	3	33.22	3	33.15	33.15	0	2,647	0.00%
2023/01/04	2	33.30	0	0.00	33.40	2	2,666	0.07%
2022/12/29	0	0.00	1	32.65	32.65	-1	2,657	-0.04%
2022/12/28	1	32.35	0	0.00	32.30	1	2,682	0.04%
2022/12/23	0	0.00	1	32.65	32.90	-1	2,727	-0.04%
2022/12/20	2	32.75	0	0.00	32.45	2	2,801	0.07%
2022/12/19	0	0.00	5	33.50	33.20	-5	2,836	-0.18%
2022/12/15	4	33.23	23	33.19	33.20	-19	2,832	-0.67%
2022/12/14	1	33.30	0	0.00	33.40	1	2,852	0.04%
2022/12/09	0	0.00	2	33.50	33.30	-2	2,906	-0.07%
2022/12/08	1	33.15	0	0.00	33.10	1	2,922	0.03%
2022/12/07	18	33.85	2	33.55	33.30	16	2,935	0.55%
2022/12/06	0	0.00	124	33.88	33.70	-124	2,928	-4.23%	大賣/鉅額交易
2022/12/05	24	34.64	0	0.00	34.70	24	2,933	0.82%
2022/12/02	107	34.20	2	34.10	34.20	105	2,933	3.58%	大買/鉅額交易
2022/11/30	0	0.00	1	33.60	33.60	-1	2,935	-0.03%
2022/11/28	1	33.20	5	33.40	33.15	-4	2,943	-0.14%
2022/11/25	30	33.65	2	33.85	33.50	28	2,954	0.95%
2022/11/24	11	33.39	3	33.60	33.65	8	2,977	0.27%
2022/11/23	1	33.00	0	0.00	32.95	1	2,944	0.03%
2022/11/21	1	33.40	1	33.50	33.20	0	2,961	0.00%
2022/11/18	0	0.00	1	33.80	33.80	-1	2,928	-0.03%
2022/11/17	0	0.00	2	33.50	33.95	-2	2,898	-0.07%
2022/11/16	0	0.00	4	33.44	33.60	-4	2,875	-0.14%
2022/11/15	0	0.00	12	32.89	33.15	-12	2,814	-0.43%
2022/11/14	0	0.00	2	32.65	32.70	-2	2,801	-0.07%
2022/11/11	13	32.65	10	32.57	32.50	3	2,784	0.11%
2022/11/10	1	31.95	0	0.00	32.20	1	2,760	0.04%
2022/11/09	0	0.00	5	32.45	32.30	-5	2,752	-0.18%
2022/11/08	0	0.00	8	32.00	32.00	-8	2,728	-0.29%
2022/11/07	5	31.60	0	0.00	31.60	5	2,706	0.18%
2022/11/04	3	31.40	5	31.35	31.60	-2	2,715	-0.07%
2022/11/03	0	0.00	1	32.15	32.25	-1	2,679	-0.04%
2022/11/01	0	0.00	1	32.05	31.65	-1	2,720	-0.04%
2022/10/31	5	32.05	1	32.00	31.75	4	2,776	0.14%
2022/10/28	14	31.75	8	31.71	31.40	6	2,801	0.21%
2022/10/27	0	0.00	4	31.41	31.70	-4	2,773	-0.14%
2022/10/26	2	30.55	0	0.00	30.60	2	2,791	0.07%
2022/10/25	5	31.50	1	31.10	30.70	4	2,774	0.14%
2022/10/24	1	31.70	0	0.00	31.25	1	2,808	0.04%
2022/10/21	10	32.20	6	32.04	31.85	4	2,761	0.14%
2022/10/20	2	31.85	1	32.20	32.20	1	2,735	0.04%
2022/10/19	10	32.36	11	32.35	32.30	-1	2,646	-0.04%
2022/10/18	0	0.00	6	30.53	31.00	-6	2,465	-0.24%
2022/10/17	4	29.15	0	0.00	30.00	4	2,476	0.16%
2022/10/12	1	29.40	0	0.00	29.45	1	2,564	0.04%
2022/10/05	0	0.00	2	31.15	30.95	-2	2,703	-0.07%
2022/10/04	0	0.00	5	30.40	30.60	-5	2,718	-0.18%
2022/10/03	6	29.24	5	29.85	29.70	1	2,752	0.04%
2022/09/30	0	0.00	5	30.00	30.00	-5	2,829	-0.18%
2022/09/27	0.2	30.25	0	0.00	30.30	0.2	2,965	0.01%
2022/09/26	1	29.85	0	0.00	29.85	1	3,054	0.03%
2022/09/23	1	31.80	0	0.00	31.75	1	3,111	0.03%
2022/09/22	1.4	31.86	1	32.00	32.00	0.4	3,218	0.01%
2022/09/21	10	32.28	0	0.00	32.25	10	3,330	0.30%
2022/09/19	2	32.80	0	0.00	32.70	2	3,500	0.06%
2022/09/16	0	0.00	1	33.00	32.75	-1	3,540	-0.03%
2022/09/15	1	33.35	0	0.00	33.25	1	3,556	0.03%
2022/09/14	6	33.13	1	33.20	33.30	5	3,606	0.14%
2022/09/13	0	0.00	2	34.05	33.80	-2	3,611	-0.06%
2022/09/12	2	33.73	0	0.00	33.80	2	3,635	0.06%
2022/09/08	0	0.00	3	33.73	34.25	-3	3,649	-0.08%
2022/09/06	1	33.90	3	33.60	33.40	-2	3,690	-0.05%
2022/09/05	0	0.00	1	34.25	34.20	-1	3,677	-0.03%
2022/09/02	12	34.42	10	34.45	34.50	2	3,692	0.05%
2022/09/01	1	35.50	0	0.00	35.10	1	3,657	0.03%
2022/08/31	0.2	35.95	0	0.00	35.75	0.2	3,671	0.01%
2022/08/29	11	36.05	0	0.00	36.00	11	3,680	0.30%
2022/08/24	0	0.00	1	36.40	36.10	-1	3,763	-0.03%
2022/08/22	2	36.90	0	0.00	36.85	2	3,793	0.05%
2022/08/19	20	36.87	1	37.15	37.15	19	3,802	0.50%
2022/08/18	2	36.10	1	36.45	36.40	1	3,773	0.03%
2022/08/16	1	36.45	0	0.00	36.50	1	3,765	0.03%
2022/08/15	3	36.55	1	36.70	36.70	2	3,765	0.05%
2022/08/12	0	0.00	2	36.20	36.30	-2	3,747	-0.05%
2022/08/11	0	0.00	1	35.70	35.70	-1	3,764	-0.03%
2022/08/09	0	0.00	6	35.27	35.45	-6	3,776	-0.16%
2022/08/08	8	35.09	3	35.20	35.60	5	3,783	0.13%
2022/08/05	0	0.00	1	35.00	34.90	-1	3,757	-0.03%
2022/08/01	3	35.13	1	35.30	35.20	2	3,763	0.05%
2022/07/28	0	0.00	2	35.48	35.30	-2	3,763	-0.05%
2022/07/26	1	35.40	0	0.00	35.15	1	3,804	0.03%
2022/07/25	0	0.00	32	35.77	35.80	-32	3,829	-0.84%
2022/07/22	4	36.09	1	36.65	35.95	3	3,843	0.08%
2022/07/21	1	36.00	1	35.60	36.30	0	3,839	0.00%
2022/07/20	0	0.00	3	35.58	35.40	-3	3,835	-0.08%
2022/07/19	1	34.85	4	34.95	35.20	-3	3,839	-0.08%
2022/07/18	2	34.65	1	34.65	35.00	1	3,864	0.03%
2022/07/15	2	33.75	4	33.28	33.85	-2	3,843	-0.05%
2022/07/13	3	32.80	3	32.82	32.90	0	3,822	0.00%
2022/07/12	1	32.60	2	32.50	32.25	-1	3,819	-0.03%
2022/07/11	11	34.03	1	33.95	33.90	10	3,800	0.26%
2022/07/08	11	35.23	0	0.00	35.45	11	3,775	0.29%
2022/07/07	3	33.72	2	33.85	34.15	1	3,746	0.03%
2022/07/06	0	0.00	1	34.30	33.15	-1	3,749	-0.03%
2022/07/05	1	33.65	0	0.00	33.95	1	3,748	0.03%
2022/07/04	2	34.60	0	0.00	33.60	2	3,727	0.05%
2022/07/01	5	35.93	23	36.78	35.45	-18	3,711	-0.48%
2022/06/30	2	37.05	31	36.96	36.95	-29	3,623	-0.80%
2022/06/29	11	39.71	6	39.20	39.10	5	3,526	0.14%
2022/06/28	7	45.14	82	45.01	44.80	-75	3,423	-2.19%
2022/06/27	0	0.00	5	46.15	46.15	-5	3,302	-0.15%
2022/06/24	0	0.00	3	45.55	45.60	-3	3,282	-0.09%
2022/06/23	11.5	45.38	2	45.68	45.75	9.5	3,261	0.29%
2022/06/22	32.1	47.11	0	0.00	46.80	32.1	3,238	0.99%
2022/06/21	1	47.80	2	47.63	47.80	-1	3,213	-0.03%
2022/06/20	0	0.00	1	48.00	47.10	-1	3,226	-0.03%
2022/06/17	3	48.05	0	0.00	48.50	3	3,218	0.09%
2022/06/16	0.4	49.23	0	0.00	48.70	0.4	3,252	0.01%
2022/06/14	3	49.18	10	48.96	49.40	-7	3,365	-0.21%
2022/06/09	0	0.00	1	50.20	50.40	-1	3,580	-0.03%
2022/06/08	0	0.00	4	50.40	50.50	-4	3,600	-0.11%
2022/06/07	0	0.00	2	50.30	50.30	-2	3,685	-0.05%
2022/06/06	0	0.00	10	50.24	50.20	-10	3,746	-0.27%
2022/06/02	0	0.00	11	49.61	49.75	-11	3,840	-0.29%
2022/06/01	9	49.35	7	49.50	49.60	2	4,021	0.05%
2022/05/26	0	0.00	5	48.22	47.95	-5	5,446	-0.09%
2022/05/20	1	48.35	1	48.35	48.35	0	6,532	0.00%
2022/05/19	0	0.00	13	47.93	48.35	-13	6,686	-0.19%
2022/05/18	0	0.00	6	47.88	47.85	-6	6,697	-0.09%
2022/05/17	0	0.00	4	47.08	47.30	-4	6,838	-0.06%
2022/05/16	0	0.00	3	46.45	46.50	-3	6,863	-0.04%
2022/05/13	21	45.79	0	0.00	45.95	21	6,866	0.31%
2022/05/12	4.2	45.76	1	45.65	45.35	3.2	6,896	0.05%
2022/05/11	2	45.85	0	0.00	45.85	2	6,903	0.03%
2022/05/10	2	45.55	2	46.35	46.40	0	6,916	0.00%
2022/05/09	9.4	46.82	10	46.90	46.35	-0.6	6,936	-0.01%
2022/05/06	10	47.85	0	0.00	48.10	10	6,993	0.14%
2022/05/05	10	47.90	3	48.08	48.15	7	7,055	0.10%
2022/05/04	2	47.40	1	47.60	47.25	1	7,083	0.01%
2022/04/29	12	47.47	12	47.00	46.70	0	7,237	0.00%
2022/04/28	10	46.65	1	47.15	46.60	9	7,311	0.12%
2022/04/27	2.7	46.00	2	46.60	46.50	0.7	7,377	0.01%
2022/04/26	6	47.43	0	0.00	46.55	6	7,462	0.08%
2022/04/25	13	47.38	0	0.00	46.95	13	7,652	0.17%
2022/04/22	5	48.70	0	0.00	48.60	5	7,729	0.06%
2022/04/19	0	0.00	2	48.83	48.90	-2	9,250	-0.02%
2022/04/18	0	0.00	1	48.25	48.00	-1	9,292	-0.01%
2022/04/15	2	47.85	0	0.00	47.85	2	9,303	0.02%
2022/04/13	6	48.27	0	0.00	48.30	6	9,407	0.06%
2022/04/12	1	48.00	0	0.00	48.00	1	9,395	0.01%
2022/04/11	5	49.16	0	0.00	48.85	5	9,381	0.05%
2022/04/08	2	50.00	0	0.00	50.10	2	9,381	0.02%
2022/04/07	4	50.05	0	0.00	49.80	4	9,391	0.04%
2022/04/06	20	50.74	0	0.00	50.70	20	9,365	0.21%
2022/04/01	30	51.23	1	51.00	51.20	29	9,445	0.31%
2022/03/31	2	51.40	0	0.00	51.40	2	9,529	0.02%
2022/03/30	11	51.89	0	0.00	51.70	11	9,584	0.11%
2022/03/29	13	52.01	0	0.00	51.70	13	9,654	0.13%
2022/03/28	2	50.90	3	51.80	51.90	-1	9,789	-0.01%
2022/03/25	5	51.80	0	0.00	51.70	5	9,890	0.05%
2022/03/24	19	51.82	2	51.80	51.90	17	9,896	0.17%
2022/03/23	12.2	52.13	5	52.20	52.20	7.2	9,951	0.07%
2022/03/22	5	51.76	1	52.00	52.10	4	10,013	0.04%
2022/03/21	1	52.40	6	52.35	52.10	-5	10,032	-0.05%
2022/03/18	2	51.60	1	51.90	51.70	1	10,045	0.01%
2022/03/17	0	0.00	27.7	51.29	51.40	-27.7	9,960	-0.28%
2022/03/16	6	50.32	0	0.00	50.30	6	9,904	0.06%
2022/03/15	8	50.89	0	0.00	50.80	8	9,856	0.08%
2022/03/14	1	51.50	2	51.80	51.80	-1	9,852	-0.01%
2022/03/11	1	51.50	3	51.57	51.50	-2	9,861	-0.02%
2022/03/10	5	51.54	3	51.90	51.30	2	9,886	0.02%
2022/03/09	3	50.63	12	50.90	51.10	-9	9,853	-0.09%
2022/03/08	18	50.01	4	50.25	50.20	14	9,866	0.14%
2022/03/07	31	50.25	1	50.10	50.30	30	9,792	0.31%
2022/03/04	5	51.56	5	51.74	51.60	0	9,667	0.00%
2022/03/03	19	52.02	3	51.90	51.80	16	9,586	0.17%
2022/03/02	19	51.35	11	51.05	51.40	8	9,508	0.08%
2022/03/01	57.3	51.81	50	51.77	51.20	7.3	9,347	0.08%
2022/02/25	17	51.39	56	51.59	52.00	-39	8,431	-0.46%
2022/02/24	1	48.05	16	47.91	47.35	-15	7,667	-0.20%
2022/02/23	3	48.50	2	48.40	48.50	1	7,671	0.01%
2022/02/22	1.2	47.91	1	47.60	48.15	0.2	7,780	0.00%
2022/02/21	21	49.24	14	49.52	49.15	7	7,954	0.09%
2022/02/18	6	47.92	8	48.60	48.75	-2	8,077	-0.02%
2022/02/17	3	47.25	17	48.39	48.25	-14	8,172	-0.17%
2022/02/16	1	46.85	1	47.20	46.95	0	8,150	0.00%
2022/02/14	3	46.57	2	46.45	46.50	1	8,258	0.01%
2022/02/11	3	47.50	5	47.32	47.40	-2	8,348	-0.02%
2022/02/10	1	47.40	2	46.80	47.40	-1	8,586	-0.01%
2022/02/09	16	46.79	11	46.91	47.10	5	8,604	0.06%
2022/02/08	14	45.86	1	46.35	46.35	13	8,631	0.15%
2022/02/07	3	45.88	6	45.81	45.80	-3	8,580	-0.03%
2022/01/26	3	46.13	0	0.00	46.00	3	8,515	0.04%
2022/01/25	2	45.93	1	47.00	45.75	1	8,508	0.01%
2022/01/24	6	47.00	0	0.00	47.00	6	8,428	0.07%
2022/01/21	14	47.89	1	48.05	47.60	13	8,450	0.15%
2022/01/20	0	0.00	1	48.40	48.45	-1	8,401	-0.01%
2022/01/19	18	47.92	0	0.00	47.80	18	8,344	0.22%
2022/01/18	11	49.24	5	49.86	48.80	6	8,256	0.07%
2022/01/17	32	49.73	26	49.52	49.50	6	8,058	0.07%
2022/01/14	11	49.73	3	49.12	49.15	8	7,963	0.10%
2022/01/13	8	51.50	28	51.62	51.30	-20	7,572	-0.26%
2022/01/12	3	48.40	9	49.12	49.70	-6	6,735	-0.09%
2022/01/11	1	47.20	3	47.45	47.10	-2	6,510	-0.03%
2022/01/10	3	47.50	0	0.00	47.40	3	6,531	0.05%
2022/01/07	0	0.00	1	47.80	47.10	-1	6,572	-0.02%
2022/01/06	11	48.12	2	48.23	48.30	9	6,564	0.14%
2022/01/05	1	47.80	0	0.00	48.10	1	6,602	0.02%
2022/01/04	1	48.00	0	0.00	48.05	1	6,610	0.02%
2022/01/03	6	48.43	1	48.40	47.95	5	6,616	0.08%
2021/12/30	1	48.60	5	48.70	48.60	-4	6,584	-0.06%
2021/12/28	5	48.90	18	48.99	48.50	-13	6,615	-0.20%
2021/12/27	2	49.05	16	49.11	49.10	-14	6,588	-0.21%
2021/12/24	2	48.20	0	0.00	48.30	2	6,555	0.03%
2021/12/23	6	48.05	1	48.10	48.10	5	6,556	0.08%
2021/12/22	75	47.95	17	48.05	48.10	58	6,690	0.87%
2021/12/21	0	0.00	85	47.32	47.50	-85	6,587	-1.29%
2021/12/20	58	46.56	9	46.51	46.50	49	6,497	0.75%
2021/12/17	17	46.74	49	46.31	46.20	-32	6,547	-0.49%
2021/12/16	42	46.72	7	46.26	46.65	35	6,626	0.53%
2021/12/15	1	44.90	3	45.47	45.30	-2	6,646	-0.03%
2021/12/14	9	45.45	0	0.00	45.05	9	6,732	0.13%
2021/12/13	0	0.00	8	46.79	46.45	-8	6,835	-0.12%
2021/12/10	0	0.00	4	46.25	46.40	-4	6,850	-0.06%
2021/12/09	3	46.25	2	46.70	46.30	1	6,874	0.01%
2021/12/08	2	46.85	17	46.99	46.90	-15	6,888	-0.22%
2021/12/07	0	0.00	6	46.84	46.80	-6	6,964	-0.09%
2021/12/06	1	47.20	35	47.01	47.25	-34	7,034	-0.48%
2021/12/03	12	46.26	1	46.50	46.55	11	7,241	0.15%
2021/12/02	12	46.11	0	0.00	45.70	12	7,455	0.16%
2021/12/01	4	45.49	0	0.00	46.10	4	7,688	0.05%
2021/11/30	2	45.55	1	46.15	46.15	1	8,094	0.01%
2021/11/29	6	44.16	8	44.68	44.65	-2	8,271	-0.02%
2021/11/26	15	45.65	3	45.37	45.20	12	8,644	0.14%
2021/11/25	30	46.43	1	46.35	46.25	29	8,670	0.33%
2021/11/24	2	46.40	0	0.00	46.55	2	8,842	0.02%
2021/11/23	14	46.53	3	46.25	46.25	11	9,368	0.12%
2021/11/22	7	47.41	0	0.00	47.45	7	9,438	0.07%
2021/11/19	10	47.86	1	48.35	47.30	9	9,517	0.09%
2021/11/18	6	48.43	7	49.20	48.40	-1	9,498	-0.01%
2021/11/17	6	46.58	31	47.89	48.35	-25	9,347	-0.27%
2021/11/16	22	46.43	0	0.00	46.30	22	9,213	0.24%
2021/11/15	1	47.10	4	47.06	47.15	-3	9,247	-0.03%
2021/11/12	0	0.00	1	46.10	45.75	-1	9,353	-0.01%
2021/11/11	3	45.63	1	45.55	45.45	2	9,543	0.02%
2021/11/10	11	45.90	0	0.00	45.80	11	9,771	0.11%
2021/11/09	49	47.04	2	46.85	46.55	47	10,257	0.46%
2021/11/05	4	46.18	4	46.25	46.70	0	12,495	0.00%
2021/11/03	1	45.90	0	0.00	46.15	1	12,808	0.01%
2021/11/02	0	0.00	10	45.95	45.65	-10	13,311	-0.08%
2021/11/01	3	46.70	13	46.60	46.65	-10	13,817	-0.07%
2021/10/29	13	46.58	5	46.10	46.15	8	14,127	0.06%
2021/10/28	0	0.00	17	46.89	47.10	-17	14,375	-0.12%
2021/10/27	1	45.60	0	0.00	46.15	1	14,447	0.01%
2021/10/26	12	45.78	50	45.75	45.65	-38	14,582	-0.26%
2021/10/25	0	0.00	10	44.75	45.50	-10	14,576	-0.07%
2021/10/22	0	0.00	2	45.20	45.20	-2	14,631	-0.01%
2021/10/21	5	45.65	1	45.80	44.90	4	14,726	0.03%
2021/10/20	3	45.47	12	46.00	45.45	-9	14,803	-0.06%
2021/10/19	12	45.90	18	46.01	45.85	-6	14,875	-0.04%
2021/10/18	15	44.35	10	44.20	44.20	5	14,949	0.03%
2021/10/15	22	44.54	4	45.09	45.10	18	15,039	0.12%
2021/10/14	1	43.70	3	43.70	43.70	-2	15,270	-0.01%
2021/10/13	10	43.56	4	42.85	42.90	6	15,398	0.04%
2021/10/12	3	44.53	0	0.00	44.30	3	15,531	0.02%
2021/10/07	1	46.55	0	0.00	46.10	1	15,972	0.01%
2021/10/06	20.6	45.58	2	45.20	44.95	18.6	16,352	0.11%
2021/10/05	11	46.45	1	45.75	46.45	10	16,496	0.06%
2021/10/04	2	45.08	9.5	45.11	44.90	-7.5	16,513	-0.05%
2021/10/01	2	46.73	0	0.00	46.10	2	16,612	0.01%
2021/09/30	2	48.00	5	48.00	47.70	-3	16,782	-0.02%
2021/09/29	11	48.25	11	48.12	47.55	0	16,754	0.00%
2021/09/28	9	50.60	2	50.50	50.50	7	16,683	0.04%
2021/09/27	2	51.90	0	0.00	51.60	2	16,736	0.01%
2021/09/24	8	51.53	3	51.70	52.10	5	16,784	0.03%
2021/09/23	19	52.55	5	52.16	51.80	14	16,730	0.08%
2021/09/22	4	51.25	1	52.70	52.50	3	16,601	0.02%
2021/09/17	4	53.60	5	53.22	53.30	-1	16,502	-0.01%
2021/09/16	13	53.73	0	0.00	53.20	13	16,407	0.08%
2021/09/15	0	0.00	5	54.58	54.90	-5	16,242	-0.03%
2021/09/14	3	55.43	2	55.30	55.20	1	16,241	0.01%
2021/09/13	1	55.70	1	55.70	55.60	0	16,251	0.00%
2021/09/10	6	55.92	3	56.70	57.00	3	16,254	0.02%
2021/09/09	8	54.61	6	54.97	54.90	2	16,218	0.01%
2021/09/08	15	54.21	4	53.53	53.60	11	16,168	0.07%
2021/09/07	7	57.31	18	57.64	56.90	-11	16,026	-0.07%
2021/09/06	6	59.33	1	59.70	59.00	5	15,808	0.03%
2021/09/03	1	60.00	16	60.42	60.90	-15	15,565	-0.10%
2021/09/02	12	57.41	3	57.83	57.10	9	15,242	0.06%
2021/09/01	33	60.64	30	59.11	59.80	3	15,195	0.02%
2021/08/31	3	58.07	19	57.75	58.80	-16	15,020	-0.11%
2021/08/30	1	58.10	9	58.62	58.10	-8	14,967	-0.05%
2021/08/27	12	57.51	10	58.40	56.60	2	14,812	0.01%
2021/08/26	19	55.78	43	56.16	56.50	-24	14,355	-0.17%
2021/08/25	1	56.00	2	56.30	55.30	-1	14,292	-0.01%
2021/08/24	17	55.70	5	55.64	55.30	12	14,183	0.08%
2021/08/23	4	55.50	5	54.98	55.60	-1	14,114	-0.01%
2021/08/20	10	54.41	18	54.20	53.50	-8	14,033	-0.06%
2021/08/19	12	54.45	14	54.96	54.00	-2	13,916	-0.01%
2021/08/18	10	53.10	13	53.65	55.20	-3	13,872	-0.02%
2021/08/17	42.1	52.32	2	53.05	51.50	40.1	13,745	0.29%
2021/08/16	5	55.18	23	54.67	53.90	-18	13,497	-0.13%
2021/08/13	17	56.92	6	57.07	56.40	11	13,206	0.08%
2021/08/12	18	56.12	44	57.33	57.30	-26	12,622	-0.21%
2021/08/11	24.4	54.81	3.7	56.89	54.00	20.7	11,454	0.18%
2021/08/10	1	52.50	2	53.55	54.00	-1	10,213	-0.01%
2021/08/09	5	54.00	0	0.00	54.20	5	10,159	0.05%
2021/08/06	24	56.81	15	57.01	56.20	9	10,026	0.09%
2021/08/05	40	58.61	21	58.83	59.20	19	9,673	0.20%
2021/08/04	40	56.51	11	56.80	56.80	29	9,365	0.31%
2021/08/03	2	55.90	6	55.68	56.20	-4	9,201	-0.04%
2021/08/02	2	53.85	10	53.80	53.00	-8	8,902	-0.09%
2021/07/30	1	52.80	6	53.35	53.30	-5	8,827	-0.06%
2021/07/29	0	0.00	1	51.70	51.80	-1	8,735	-0.01%
2021/07/28	1	50.80	5	49.70	50.80	-4	8,793	-0.05%
2021/07/27	1	51.40	0	0.00	51.50	1	8,871	0.01%
2021/07/26	11	53.17	5	53.00	52.80	6	8,887	0.07%
2021/07/23	3	51.27	2	51.50	50.70	1	9,021	0.01%
2021/07/22	7	51.63	0	0.00	51.50	7	9,177	0.08%
2021/07/21	5	51.00	1	50.80	51.60	4	9,119	0.04%
2021/07/20	3	51.00	1	52.00	50.50	2	9,067	0.02%
2021/07/19	7	53.86	5	53.90	53.30	2	8,878	0.02%
2021/07/16	3	54.67	1	54.90	55.20	2	9,090	0.02%
2021/07/15	22	54.25	14.2	53.96	54.30	7.8	9,320	0.08%
2021/07/14	2	52.90	20	52.51	52.60	-18	9,389	-0.19%
2021/07/13	14	52.29	17	53.19	51.60	-3	9,269	-0.03%
2021/07/12	5	50.30	13	50.87	51.00	-8	9,017	-0.09%
2021/07/09	6	49.13	11	49.14	49.75	-5	8,937	-0.06%
2021/07/08	13	50.05	1	49.75	50.10	12	9,061	0.13%
2021/07/07	10	50.91	23	50.32	51.20	-13	9,058	-0.14%
2021/07/06	0	0.00	1	49.00	48.80	-1	8,977	-0.01%
2021/07/05	2	48.85	3	49.17	49.25	-1	9,205	-0.01%
2021/07/02	11	47.96	0	0.00	47.55	11	9,422	0.12%
2021/07/01	1	48.30	0	0.00	48.20	1	9,486	0.01%
2021/06/30	0	0.00	2.5	47.08	47.60	-2.5	9,534	-0.03%
2021/06/29	10	47.40	0	0.00	47.10	10	9,631	0.10%
2021/06/25	1	47.90	1	48.00	47.55	0	10,123	0.00%
2021/06/24	0	0.00	1	48.10	48.20	-1	10,326	-0.01%
2021/06/21	1	47.20	0	0.00	47.15	1	10,830	0.01%
2021/06/18	5	49.00	6	49.23	48.25	-1	11,158	-0.01%
2021/06/17	0	0.00	5	48.99	49.65	-5	11,326	-0.04%
2021/06/16	1	48.85	3	49.43	48.65	-2	11,718	-0.02%
2021/06/15	0	0.00	1	48.70	48.50	-1	12,590	-0.01%
2021/06/11	2	48.00	3	48.00	48.10	-1	13,633	-0.01%
2021/06/10	5.1	48.06	2	48.13	48.10	3.1	13,816	0.02%
2021/06/09	8	48.39	0	0.00	47.85	8	14,069	0.06%
2021/06/08	2	49.00	16	47.99	49.00	-14	14,010	-0.10%
2021/06/07	4	45.53	1	46.45	46.15	3	13,821	0.02%
2021/06/04	2.4	45.64	0	0.00	45.20	2.4	13,751	0.02%
2021/06/03	1	47.55	6	46.86	46.45	-5	13,755	-0.04%
2021/06/02	2	46.63	7	46.78	47.05	-5	13,713	-0.04%
2021/06/01	4	46.06	0	0.00	45.70	4	13,645	0.03%
2021/05/31	2	45.05	4	45.30	45.55	-2	13,783	-0.01%
2021/05/28	3	44.92	0	0.00	44.95	3	13,867	0.02%
2021/05/27	0	0.00	2	43.95	44.35	-2	13,998	-0.01%
2021/05/26	0	0.00	2	45.90	44.25	-2	14,215	-0.01%
2021/05/25	22	44.12	19	44.36	44.95	3	14,463	0.02%
2021/05/24	0	0.00	15	42.75	42.80	-15	14,493	-0.10%
2021/05/21	1	42.30	8	42.26	42.35	-7	14,601	-0.05%
2021/05/19	5	42.06	2	42.05	42.30	3	14,983	0.02%
2021/05/18	2	41.60	5	42.17	42.55	-3	15,159	-0.02%
2021/05/17	5	39.30	67	40.03	39.65	-62	15,295	-0.41%
2021/05/14	23	43.83	3	43.97	42.35	20	15,213	0.13%
2021/05/13	2	41.50	8	42.54	42.50	-6	15,101	-0.04%
2021/05/12	17	41.91	13	41.01	41.65	4	14,970	0.03%
2021/05/11	10	42.18	1	41.80	41.80	9	14,889	0.06%
2021/05/10	24	45.03	3	45.12	44.85	21	14,764	0.14%
2021/05/07	3	45.90	2	45.80	45.90	1	14,805	0.01%
2021/05/06	2	44.00	10	44.35	43.90	-8	14,811	-0.05%
2021/05/05	4	44.83	6	45.40	43.90	-2	14,819	-0.01%
2021/05/04	27	44.11	10	44.60	45.00	17	14,918	0.11%
2021/05/03	0	0.00	4	48.01	46.30	-4	14,913	-0.03%
2021/04/29	37	48.43	6	48.38	47.70	31	14,963	0.21%
2021/04/28	7	50.97	38	50.30	50.30	-31	14,973	-0.21%
2021/04/27	16	48.93	30	49.11	48.85	-14	15,031	-0.09%
2021/04/26	0	0.00	13	48.70	48.80	-13	15,380	-0.08%
2021/04/23	0	0.00	10	47.68	48.00	-10	15,402	-0.06%
2021/04/22	1	48.85	8	50.40	47.30	-7	15,496	-0.05%
2021/04/21	20	49.28	24	49.29	49.70	-4	15,210	-0.03%
2021/04/20	5	48.65	16	47.61	47.50	-11	14,944	-0.07%
2021/04/19	18	46.55	19	46.74	46.70	-1	15,115	-0.01%
2021/04/16	3	46.60	4	46.43	46.65	-1	15,137	-0.01%
2021/04/15	3	45.20	20	44.69	45.25	-17	15,095	-0.11%
2021/04/14	20	44.75	0	0.00	44.75	20	15,118	0.13%
2021/04/13	9	46.54	8	46.93	45.70	1	15,079	0.01%
2021/04/12	10	47.53	30	47.26	46.90	-20	14,988	-0.13%
2021/04/09	2	47.03	4	47.05	46.85	-2	14,866	-0.01%
2021/04/08	29	46.58	8	45.72	47.50	21	14,645	0.14%
2021/04/07	0	0.00	3	45.25	45.30	-3	14,326	-0.02%
2021/04/06	7	44.66	29	44.86	45.30	-22	14,332	-0.15%
2021/04/01	23	44.14	14.2	44.11	44.20	8.8	14,267	0.06%
2021/03/31	76	45.02	30	45.11	44.25	46	14,237	0.32%
2021/03/30	0	0.00	12.6	44.74	44.90	-12.6	13,925	-0.09%
2021/03/29	9	44.44	22	44.26	44.15	-13	13,837	-0.09%
2021/03/26	20	44.65	55	44.62	44.65	-35	13,744	-0.25%
2021/03/25	9	43.24	4	43.30	43.30	5	13,609	0.04%
2021/03/24	6	43.77	1	43.70	43.05	5	13,697	0.04%
2021/03/23	32	44.25	10	44.45	44.10	22	13,653	0.16%
2021/03/22	21	43.14	18	43.06	42.95	3	13,468	0.02%
2021/03/19	40	43.70	13	43.57	43.50	27	13,552	0.20%
2021/03/18	46	43.02	39	42.81	43.75	7	13,281	0.05%
2021/03/17	107	39.96	80	40.53	40.65	27	12,769	0.21%	大買/
2021/03/16	6	38.25	0	0.00	38.60	6	11,893	0.05%
2021/03/15	2	37.50	19	38.71	38.20	-17	11,979	-0.14%
2021/03/12	1	36.90	6	37.28	37.40	-5	11,844	-0.04%
2021/03/11	2	36.60	5	36.60	36.80	-3	12,524	-0.02%
2021/03/10	5	36.60	0	0.00	36.50	5	13,196	0.04%
2021/03/09	3	36.15	2	36.60	36.65	1	13,568	0.01%
2021/03/08	0	0.00	8	36.89	36.70	-8	13,606	-0.06%
2021/03/05	0	0.00	9	37.10	37.10	-9	13,632	-0.07%
2021/03/04	1	37.45	1	37.80	37.35	0	13,696	0.00%
2021/03/02	1	38.15	12	38.04	37.30	-11	13,437	-0.08%
2021/02/26	15	37.60	0	0.00	37.70	15	13,320	0.11%
2021/02/25	3	37.80	26	38.21	38.95	-23	13,274	-0.17%
2021/02/24	1	36.95	42	37.19	37.00	-41	13,110	-0.31%
2021/02/23	14	36.63	47	36.47	36.50	-33	12,989	-0.25%
2021/02/22	0	0.00	6	37.27	37.25	-6	12,899	-0.05%
2021/02/19	5	36.60	22	36.92	37.35	-17	12,757	-0.13%
2021/02/18	3	36.45	17	36.16	36.45	-14	12,566	-0.11%
2021/02/17	40	35.70	45	35.27	35.25	-5	12,409	-0.04%
2021/02/05	6	34.60	0	0.00	34.35	6	12,224	0.05%
2021/02/04	6	33.95	0	0.00	34.00	6	12,219	0.05%
2021/02/03	23	34.32	0	0.00	34.35	23	12,306	0.19%
2021/02/02	2	35.30	30	34.99	34.70	-28	12,344	-0.23%
2021/02/01	28	33.93	0	0.00	33.65	28	12,206	0.23%
2021/01/29	4	33.76	0	0.00	33.65	4	12,151	0.03%
2021/01/28	2	34.50	6	34.62	34.50	-4	12,056	-0.03%
2021/01/27	3	35.52	2	35.48	35.25	1	11,987	0.01%
2021/01/26	11	35.16	6	34.98	35.00	5	11,917	0.04%
2021/01/25	28	36.27	3	36.58	36.30	25	11,730	0.21%
2021/01/22	44	37.15	8	36.99	37.25	36	11,588	0.31%
2021/01/21	14	36.99	46	36.86	37.10	-32	11,389	-0.28%
2021/01/20	17	35.86	29	36.67	35.70	-12	11,107	-0.11%
2021/01/19	60	37.25	15	37.27	37.05	45	10,777	0.42%
2021/01/18	2	35.85	18	36.09	36.35	-16	10,311	-0.16%
2021/01/14	25	36.24	1	36.30	36.30	24	9,987	0.24%
2021/01/13	3	36.27	5	36.25	36.40	-2	9,871	-0.02%
2021/01/12	32	36.26	39	36.40	35.80	-7	9,708	-0.07%
2021/01/11	20.3	35.52	10	35.24	35.65	10.3	9,181	0.11%
2021/01/08	8	35.21	11	35.25	35.10	-3	9,041	-0.03%
2021/01/07	0	0.00	6	35.16	35.25	-6	8,917	-0.07%
2021/01/06	0	0.00	6	34.65	34.45	-6	8,790	-0.07%
2021/01/05	12	34.90	1	34.90	34.85	11	8,607	0.13%
2021/01/04	10	34.38	5	34.65	34.70	5	8,560	0.06%
2020/12/31	5	34.60	8	34.55	34.35	-3	8,526	-0.04%
2020/12/30	5	34.81	0	0.00	34.70	5	8,473	0.06%
2020/12/29	6	34.98	7	35.21	35.00	-1	8,439	-0.01%
2020/12/28	2	34.55	0	0.00	34.50	2	8,260	0.02%
2020/12/25	3	34.28	1	34.45	34.40	2	8,197	0.02%
2020/12/24	17	33.69	1	33.70	34.05	16	8,103	0.20%
2020/12/23	0	0.00	25	33.38	33.50	-25	8,069	-0.31%
2020/12/22	18	34.28	8	34.57	33.50	10	8,055	0.12%
2020/12/21	15	34.08	0	0.00	34.35	15	7,954	0.19%
2020/12/18	27	35.06	0	0.00	34.70	27	7,861	0.34%
2020/12/17	6	34.61	5	34.55	34.95	1	7,605	0.01%
2020/12/16	8	34.96	1	35.05	34.55	7	7,451	0.09%
2020/12/15	5	34.80	13	35.92	34.65	-8	7,247	-0.11%
2020/12/14	24	36.66	3	36.87	36.60	21	6,932	0.30%
2020/12/11	26	36.81	20	36.82	37.15	6	6,728	0.09%
2020/12/10	6	37.22	16	36.61	36.75	-10	6,262	-0.16%
2020/12/09	3	36.30	23	36.95	37.05	-20	6,067	-0.33%
2020/12/08	9	35.83	34	35.90	36.25	-25	5,772	-0.43%
2020/12/07	33	36.75	27	37.25	36.50	6	5,536	0.11%
2020/12/04	71	34.53	173	34.86	35.70	-102	4,719	-2.16%	大賣/鉅額交易
2020/12/03	55	33.47	52	33.26	33.20	3	3,957	0.08%
2020/12/02	3	32.37	19	32.30	32.30	-16	3,599	-0.44%
2020/12/01	12	31.93	2	31.75	32.00	10	3,505	0.29%
2020/11/30	10	31.45	11	31.86	31.85	-1	3,431	-0.03%
2020/11/27	1	31.55	2	31.30	31.25	-1	3,315	-0.03%
2020/11/26	0	0.00	12	31.30	31.50	-12	3,295	-0.36%
2020/11/25	1	31.40	0	0.00	31.20	1	3,292	0.03%
2020/11/24	7	31.94	6	32.17	31.65	1	3,235	0.03%
2020/11/23	35	31.66	15	31.83	31.95	20	3,045	0.66%
2020/11/19	0	0.00	1	30.70	30.35	-1	2,834	-0.04%
2020/11/18	0	0.00	8	30.51	30.45	-8	2,811	-0.28%
2020/11/17	0	0.00	1	30.15	30.05	-1	2,786	-0.04%
2020/11/16	1	30.10	1	30.10	30.00	0	2,838	0.00%
2020/11/11	2	29.85	3	29.87	30.00	-1	2,791	-0.04%
2020/11/10	0	0.00	26	29.90	29.85	-26	2,697	-0.96%
2020/10/30	2	28.20	0	0.00	28.15	2	2,794	0.07%
2020/10/29	1	28.30	0	0.00	28.40	1	2,774	0.04%
2020/10/27	2	29.00	0	0.00	29.00	2	2,804	0.07%
2020/10/23	1	29.30	3	29.40	29.35	-2	2,911	-0.07%
2020/10/20	2	29.25	0	0.00	29.15	2	3,036	0.07%
2020/10/14	2	29.10	3	29.35	29.15	-1	3,108	-0.03%
2020/10/12	0	0.00	4	29.01	29.10	-4	3,197	-0.13%
2020/10/08	1	28.70	0	0.00	28.65	1	3,193	0.03%
2020/10/07	1	28.65	0	0.00	28.65	1	3,229	0.03%
2020/10/05	0	0.00	10	28.50	28.40	-10	3,325	-0.30%
2020/09/28	0	0.00	7	28.24	28.30	-7	3,589	-0.20%
2020/09/25	2	27.50	0	0.00	27.25	2	3,869	0.05%
2020/09/24	9	28.08	0	0.00	28.05	9	4,006	0.22%
2020/09/23	3	28.70	0	0.00	28.55	3	4,036	0.07%
2020/09/17	0	0.00	3	30.00	29.90	-3	4,521	-0.07%
2020/09/15	14	29.71	8	29.75	29.65	6	4,594	0.13%
2020/09/14	0	0.00	9	29.22	29.50	-9	4,750	-0.19%
2020/09/11	10	28.77	110	28.72	28.55	-100	4,866	-2.05%	大賣/
2020/09/10	6	29.04	40	28.95	28.95	-34	4,959	-0.69%
2020/09/09	6	28.90	0	0.00	29.30	6	5,069	0.12%
2020/09/07	16	29.35	6	29.80	29.30	10	5,260	0.19%
2020/09/04	6	28.86	4	29.10	29.10	2	5,470	0.04%
2020/09/03	8	29.46	0	0.00	29.35	8	5,531	0.14%
2020/09/02	0	0.00	1	29.45	29.40	-1	5,595	-0.02%
2020/09/01	0	0.00	5	29.15	29.15	-5	5,690	-0.09%
2020/08/31	52	29.25	0	0.00	29.10	52	5,780	0.90%
2020/08/25	3	29.62	13.8	29.81	29.80	-10.8	6,970	-0.16%
2020/08/20	15	29.76	0	0.00	29.10	15	7,055	0.21%
2020/08/19	13	30.80	0	0.00	30.60	13	7,002	0.19%
2020/08/18	0	0.00	1	31.85	31.45	-1	6,951	-0.01%
2020/08/14	41	31.80	0	0.00	31.90	41	7,147	0.57%
2020/08/13	0	0.00	1	31.85	31.85	-1	7,177	-0.01%
2020/08/12	19	32.20	2	32.30	32.15	17	7,191	0.24%
2020/08/10	1	32.15	3	32.32	32.15	-2	7,257	-0.03%
2020/08/07	0	0.00	17	31.93	31.90	-17	7,338	-0.23%
2020/08/05	0	0.00	2	32.55	32.55	-2	7,428	-0.03%
2020/08/04	0	0.00	10	32.08	32.05	-10	7,553	-0.13%
2020/08/03	2	31.95	0	0.00	31.95	2	7,742	0.03%
2020/07/31	6	32.11	3	32.10	31.90	3	8,030	0.04%
2020/07/30	0	0.00	20.8	32.02	32.00	-20.8	8,114	-0.26%
2020/07/28	1	30.65	6	31.20	30.35	-5	8,465	-0.06%
2020/07/27	19	31.25	0	0.00	31.20	19	8,491	0.22%
2020/07/24	70	31.61	24	31.43	31.45	46	8,488	0.54%
2020/07/23	10	32.40	2	32.35	32.35	8	8,495	0.09%
2020/07/22	4	32.48	5	32.51	32.65	-1	8,636	-0.01%
2020/07/21	10	32.03	0	0.00	32.00	10	8,655	0.12%
2020/07/20	2	31.60	4	31.60	31.65	-2	8,689	-0.02%
2020/07/17	0	0.00	10	31.95	31.75	-10	8,692	-0.12%
2020/07/16	8	32.31	3	32.65	32.15	5	8,729	0.06%
2020/07/15	8	32.36	0	0.00	32.30	8	8,733	0.09%
2020/07/14	10	32.30	10	32.38	32.25	0	8,813	0.00%
2020/07/13	1	32.70	10	32.65	32.80	-9	8,851	-0.10%
2020/07/10	32	32.10	2	32.58	32.00	30	8,986	0.33%
2020/07/09	19	33.05	8	33.06	32.90	11	8,967	0.12%
2020/07/08	15	33.23	4	33.34	33.30	11	8,993	0.12%
2020/07/07	25	33.64	2	33.75	33.65	23	9,043	0.25%
2020/07/06	43	34.31	13	34.64	34.00	30	9,022	0.33%
2020/07/03	13	32.94	72	32.94	33.40	-59	8,798	-0.67%
2020/07/02	0	0.00	27	32.12	32.40	-27	8,730	-0.31%
2020/07/01	54	32.14	20	31.90	31.60	34	8,715	0.39%
2020/06/30	2	33.70	4	33.76	33.80	-2	8,505	-0.02%
2020/06/29	22	33.41	7	33.20	33.50	15	8,367	0.18%
2020/06/24	8	33.45	31	33.45	33.55	-23	8,360	-0.28%
2020/06/23	12	33.84	0	0.00	33.85	12	8,358	0.14%
2020/06/22	7	34.55	4	34.50	34.20	3	8,367	0.04%
2020/06/19	42	34.99	5	34.72	34.80	37	8,473	0.44%
2020/06/18	28	34.11	1	34.15	34.50	27	8,355	0.32%
2020/06/17	31	33.97	15	34.13	33.75	16	8,233	0.19%
2020/06/16	18	33.00	21	33.61	33.60	-3	8,204	-0.04%
2020/06/15	14	32.86	0	0.00	32.55	14	8,277	0.17%
2020/06/12	4	32.75	3	33.15	33.25	1	8,262	0.01%
2020/06/11	30	33.58	0	0.00	33.45	30	8,238	0.36%
2020/06/10	10	33.20	0	0.00	33.35	10	8,093	0.12%
2020/06/09	12	33.21	10	33.20	33.10	2	8,205	0.02%
2020/06/08	6	33.61	0	0.00	33.65	6	8,314	0.07%
2020/06/05	0	33.25	20	33.47	33.35	-20	8,602	-0.23%
2020/06/04	12	32.85	5	33.02	32.90	7	8,829	0.08%
2020/06/03	15	33.24	26.5	33.23	33.25	-11.5	8,871	-0.13%
2020/06/02	60	34.16	49	34.22	34.05	11	8,641	0.13%
2020/06/01	2	31.90	39	31.91	32.15	-37	8,011	-0.46%
2020/05/29	5	30.90	1	30.90	30.90	4	7,960	0.05%
2020/05/28	0	0.00	2	31.65	30.90	-2	7,960	-0.03%
2020/05/27	1	31.70	0	0.00	31.55	1	7,943	0.01%
2020/05/26	14	31.38	0	0.00	31.35	14	7,928	0.18%
2020/05/22	15	31.62	2	31.90	31.40	13	7,883	0.16%
2020/05/21	13	31.75	15	31.76	32.05	-2	7,858	-0.03%
2020/05/20	2	31.10	0	0.00	31.10	2	7,707	0.03%
2020/05/19	0	0.00	1	30.40	30.45	-1	7,691	-0.01%
2020/05/18	1	30.20	0	0.00	30.25	1	7,642	0.01%
2020/05/15	2	30.80	1.2	30.80	30.80	0.8	7,614	0.01%
2020/05/14	5	31.15	3	32.03	31.15	2	7,541	0.03%
2020/05/13	10	32.38	2	32.45	32.40	8	7,448	0.11%
2020/05/12	20	32.45	4	32.33	32.30	16	7,429	0.22%
2020/05/11	13	33.05	19	32.73	32.55	-6	7,377	-0.08%
2020/05/08	2	32.20	39	32.04	32.20	-37	7,245	-0.51%
2020/05/07	34	31.99	0	0.00	31.60	34	7,055	0.48%
2020/05/06	5	31.35	0	0.00	31.75	5	6,778	0.07%
2020/05/05	1	32.35	21	31.91	32.00	-20	6,687	-0.30%
2020/05/04	11	29.93	23	31.55	31.50	-12	6,462	-0.19%
2020/04/30	12	30.36	27	30.60	30.70	-15	6,301	-0.24%
2020/04/29	1	30.20	20	30.18	30.15	-19	6,271	-0.30%
2020/04/28	20	30.14	6	30.10	30.10	14	6,275	0.22%
2020/04/27	12	30.03	13	29.92	30.35	-1	6,328	-0.02%
2020/04/24	13	29.26	28	29.33	29.30	-15	6,208	-0.24%
2020/04/23	7	28.64	0	0.00	28.55	7	6,138	0.11%
2020/04/21	18	28.90	1	29.20	28.60	17	6,050	0.28%
2020/04/20	16	29.29	62	29.54	29.30	-46	5,994	-0.77%
2020/04/17	60	29.05	30	29.50	29.00	30	5,936	0.51%
2020/04/16	10	29.65	5	29.43	29.25	5	5,879	0.09%
2020/04/15	50	29.61	22	29.67	29.60	28	5,868	0.48%
2020/04/14	2	28.48	1	28.50	28.55	1	5,710	0.02%
2020/04/13	19	27.95	0	0.00	27.90	19	5,703	0.33%
2020/04/10	2	28.53	1	28.55	28.45	1	5,665	0.02%
2020/04/09	4	28.74	22	29.04	29.25	-18	5,567	-0.32%
2020/04/08	0	0.00	1	28.10	28.35	-1	5,455	-0.02%
2020/04/07	5	27.15	20	27.50	27.55	-15	5,460	-0.27%
2020/04/06	12	26.67	2	26.80	26.75	10	5,338	0.19%
2020/03/31	1	26.70	6	26.88	26.60	-5	5,317	-0.09%
2020/03/30	6	25.33	2	26.53	26.60	4	5,286	0.08%
2020/03/27	2	26.50	28	26.58	26.15	-26	5,279	-0.49%
2020/03/26	0	0.00	6	26.66	26.60	-6	5,191	-0.12%
2020/03/25	26	26.64	43	27.00	26.55	-17	5,159	-0.33%
2020/03/24	23	26.11	1	26.15	25.80	22	5,009	0.44%
2020/03/23	0	0.00	1	25.35	25.20	-1	4,975	-0.02%
2020/03/20	12	25.83	23.8	25.40	25.95	-11.8	5,061	-0.23%
2020/03/19	21	23.11	35	24.69	24.30	-14	4,986	-0.28%
2020/03/18	1	26.05	4	25.96	25.00	-3	4,972	-0.06%
2020/03/17	7	24.80	10	25.48	25.45	-3	4,949	-0.06%
2020/03/16	16	25.71	11	26.97	25.50	5	4,935	0.10%
2020/03/13	12	26.33	39.2	25.63	26.95	-27.2	4,851	-0.56%
2020/03/12	11	28.39	10	28.30	28.10	1	4,697	0.02%
2020/03/11	57	31.02	23	30.22	29.80	34	4,571	0.74%
2020/03/10	13	30.67	14	31.53	32.50	-1	4,266	-0.02%
2020/03/09	21	30.83	12	30.67	30.70	9	4,076	0.22%
2020/03/06	9	30.60	2	30.53	30.55	7	3,927	0.18%
2020/03/05	11	30.18	1	30.15	30.10	10	3,952	0.25%
2020/02/27	4	29.58	9	30.05	29.45	-5	4,078	-0.12%
2020/02/24	1	30.90	0	0.00	31.00	1	4,323	0.02%
2020/02/21	4	30.89	0	0.00	30.85	4	4,351	0.09%
2020/02/20	1	31.40	0	0.00	31.25	1	4,427	0.02%
2020/02/18	21	31.43	1	30.80	31.25	20	4,850	0.41%
2020/02/13	5	30.80	6	31.25	30.65	-1	5,861	-0.02%
2020/02/12	2	30.50	0	0.00	30.75	2	6,180	0.03%
2020/02/11	28	30.64	1	30.35	30.75	27	7,164	0.38%
2020/02/07	0	0.00	1	30.15	30.00	-1	7,673	-0.01%
2020/02/06	6	30.13	2	30.50	30.60	4	7,685	0.05%
2020/02/05	3	29.77	19	29.61	29.70	-16	7,674	-0.21%
2020/02/04	2	29.48	13	29.70	29.55	-11	7,664	-0.14%
2020/02/03	18	28.90	0	0.00	28.90	18	7,674	0.23%
2020/01/31	0	0.00	10	30.65	30.00	-10	7,640	-0.13%
2020/01/30	36	30.55	20	30.10	29.95	16	7,627	0.21%
2020/01/20	15	33.30	13	33.29	33.25	2	7,551	0.03%
2020/01/17	0	0.00	1	33.85	33.85	-1	7,551	-0.01%
2020/01/16	5	33.90	0	0.00	33.85	5	7,616	0.07%
2020/01/15	11	33.90	3	34.35	33.90	8	7,683	0.10%
2020/01/14	0	0.00	3	34.30	34.15	-3	7,714	-0.04%
2020/01/13	0	0.00	5	34.30	34.15	-5	7,759	-0.06%
2020/01/09	5	34.23	48	33.75	34.25	-43	7,821	-0.55%
2020/01/08	0	0.00	3	32.60	32.60	-3	7,834	-0.04%
2020/01/07	5	32.60	0	0.00	32.70	5	7,993	0.06%
2020/01/06	15	33.57	7	33.65	33.40	8	8,007	0.10%
2020/01/03	8	34.61	0	0.00	34.20	8	8,018	0.10%
2019/12/31	15	34.45	0	0.00	34.25	15	8,043	0.19%
2019/12/27	0	0.00	20	34.95	35.30	-20	7,972	-0.25%
2019/12/26	15	34.32	0	0.00	34.40	15	7,974	0.19%
2019/12/24	13	34.87	0	0.00	34.60	13	8,197	0.16%
2019/12/23	1	35.20	0	0.00	35.20	1	8,229	0.01%
2019/12/20	21	35.22	0	0.00	35.20	21	8,280	0.25%
2019/12/19	3	35.60	0	0.00	35.55	3	8,291	0.04%
2019/12/18	0	0.00	4	36.18	35.90	-4	8,293	-0.05%
2019/12/17	2	36.13	7	35.91	36.25	-5	8,288	-0.06%
2019/12/16	0	0.00	12	35.62	35.55	-12	8,217	-0.15%
2019/12/13	0	0.00	11	36.68	35.30	-11	8,241	-0.13%
2019/12/12	0	0.00	6	35.84	35.85	-6	8,124	-0.07%
2019/12/11	6	35.78	15.6	35.75	35.45	-9.6	8,152	-0.12%
2019/12/10	2	35.25	3	35.15	35.15	-1	8,208	-0.01%
2019/12/09	2	35.13	0	0.00	35.15	2	8,308	0.02%
2019/12/06	0	0.00	5	35.45	34.85	-5	8,344	-0.06%
2019/12/05	1	34.85	1	35.00	35.20	0	8,441	0.00%
2019/12/04	2	35.03	39	34.99	35.05	-37	8,507	-0.43%
2019/12/03	10	34.15	21	34.54	34.20	-11	8,557	-0.13%
2019/12/02	20	33.50	23.5	33.83	34.00	-3.5	8,711	-0.04%
2019/11/29	56	34.36	0	0.00	34.25	56	8,695	0.64%
2019/11/28	49	35.29	15.8	35.91	35.20	33.2	8,632	0.38%
2019/11/27	10	35.45	0	0.00	35.45	10	8,629	0.12%
2019/11/26	7	35.52	12	35.83	35.80	-5	8,686	-0.06%
2019/11/25	0	0.00	15	35.73	35.65	-15	8,679	-0.17%
2019/11/22	31	35.25	9	35.30	35.15	22	8,752	0.25%
2019/11/21	30	35.96	9	35.69	36.00	21	8,769	0.24%
2019/11/20	5	36.45	6	36.96	36.95	-1	8,683	-0.01%
2019/11/19	6	36.64	5	37.19	37.10	1	8,699	0.01%
2019/11/18	0	0.00	13	36.90	36.75	-13	8,677	-0.15%
2019/11/15	15	36.83	16	37.10	36.25	-1	8,639	-0.01%
2019/11/14	28	36.79	9	37.05	36.70	19	8,431	0.23%
2019/11/13	0	0.00	8	38.03	37.80	-8	8,297	-0.10%
2019/11/12	13	37.93	31	37.55	38.00	-18	8,142	-0.22%
2019/11/11	1	35.95	14.5	36.12	35.95	-13.5	7,823	-0.17%
2019/11/08	45	34.93	161.4	35.36	35.80	-116.4	7,792	-1.49%	大賣/鉅額交易
2019/11/07	18	32.73	179.5	32.55	33.40	-161.5	7,242	-2.23%	大賣/鉅額交易
2019/11/06	4	30.40	5	30.80	30.40	-1	6,951	-0.01%
2019/11/05	11	30.47	19	30.77	30.50	-8	7,313	-0.11%
2019/11/04	0	0.00	10	30.68	30.80	-10	7,415	-0.13%
2019/11/01	5	29.75	6	30.33	30.55	-1	7,566	-0.01%
2019/10/31	18	30.23	3	30.20	30.20	15	7,695	0.19%
2019/10/30	6	30.38	5	31.00	30.65	1	7,713	0.01%
2019/10/29	1	30.80	0	0.00	30.30	1	7,851	0.01%
2019/10/28	10	30.80	0	0.00	30.70	10	7,960	0.13%
2019/10/25	5	31.44	5	31.40	31.20	0	8,022	0.00%
2019/10/24	1	31.65	1	31.70	31.70	0	8,071	0.00%
2019/10/23	5	31.40	1	31.35	31.45	4	8,127	0.05%
2019/10/22	1	30.80	3	30.92	30.75	-2	8,168	-0.02%
2019/10/21	18	30.97	10	30.90	31.00	8	8,206	0.10%
2019/10/18	4	31.45	2	31.15	31.75	2	8,207	0.02%
2019/10/17	2	30.70	15	31.23	31.45	-13	8,213	-0.16%
2019/10/16	18	30.42	15	30.75	30.80	3	8,214	0.04%
2019/10/15	26	31.04	10	31.55	30.65	16	8,252	0.19%
2019/10/14	20	32.08	17	32.52	31.90	3	8,173	0.04%
2019/10/09	26	32.15	8	32.28	32.30	18	8,148	0.22%
2019/10/08	6	32.41	0	0.00	32.70	6	8,159	0.07%
2019/10/07	0	0.00	2	32.25	32.40	-2	8,202	-0.02%
2019/10/04	12	32.31	7	32.64	32.30	5	8,180	0.06%
2019/10/03	25	32.40	0	0.00	32.45	25	8,173	0.31%
2019/10/02	28	32.57	15	33.05	32.95	13	8,198	0.16%
2019/10/01	3	31.93	34	32.53	32.95	-31	8,163	-0.38%
2019/09/27	68	32.50	13	32.38	31.55	55	8,072	0.68%
2019/09/26	1	33.50	1	33.35	33.45	0	7,933	0.00%
2019/09/25	0	0.00	14	33.05	33.20	-14	7,902	-0.18%
2019/09/24	10	33.10	2	33.10	33.20	8	7,911	0.10%
2019/09/23	0	0.00	18	33.64	33.45	-18	7,902	-0.23%
2019/09/20	13	33.09	0	0.00	33.40	13	7,900	0.16%
2019/09/19	10	33.35	0	0.00	33.10	10	7,870	0.13%
2019/09/18	1	33.00	1	33.40	33.30	0	7,826	0.00%
2019/09/17	26	33.02	5	33.40	32.80	21	7,767	0.27%
2019/09/16	41	33.62	31	33.42	33.40	10	7,735	0.13%
2019/09/12	17	33.92	11	33.81	34.00	6	7,669	0.08%
2019/09/11	1	33.20	6.5	33.27	33.45	-5.5	7,566	-0.07%
2019/09/10	4	32.50	0	0.00	32.50	4	7,436	0.05%
2019/09/09	27	32.66	1	33.35	32.65	26	7,367	0.35%
2019/09/06	31	32.91	1	32.95	32.90	30	7,200	0.42%
2019/09/05	13	32.34	28.5	32.40	32.50	-15.5	7,044	-0.22%
2019/09/04	0	0.00	7	31.98	32.15	-7	6,853	-0.10%
2019/09/03	5	31.20	5	31.55	31.20	0	6,666	0.00%
2019/09/02	0	0.00	5.4	31.17	31.20	-5.4	6,637	-0.08%
2019/08/30	0	0.00	1	30.90	30.80	-1	6,613	-0.02%
2019/08/29	6	30.63	17.8	30.59	30.70	-11.8	6,570	-0.18%
2019/08/28	10	30.13	1	30.25	30.10	9	6,521	0.14%
2019/08/27	2	30.70	17	30.72	30.70	-15	6,492	-0.23%
2019/08/26	27	29.53	21	30.32	30.25	6	6,376	0.09%
2019/08/23	27	30.27	20	30.00	30.00	7	6,289	0.11%
2019/08/22	5	30.80	21	30.71	30.55	-16	6,232	-0.26%
2019/08/21	13	30.67	17.5	30.64	30.55	-4.5	6,268	-0.07%
2019/08/20	6	30.60	7	30.62	30.60	-1	6,373	-0.02%
2019/08/19	20	30.20	13	30.25	30.15	7	6,273	0.11%
2019/08/16	22	29.70	15	29.78	29.60	7	6,315	0.11%
2019/08/15	25	29.13	1.7	29.01	29.40	23.3	6,208	0.38%
2019/08/14	14	29.11	11.1	30.33	29.10	2.9	6,132	0.05%
2019/08/13	51	30.08	0	0.00	29.60	51	6,004	0.85%
2019/08/12	50	30.56	35.5	31.09	31.50	14.5	5,745	0.25%
2019/08/08	0	0.00	32	28.69	28.95	-32	5,320	-0.60%
2019/08/07	16	28.47	26	28.04	27.70	-10	5,099	-0.20%
2019/08/06	3	27.80	3	28.35	28.25	0	4,788	0.00%
2019/08/05	5	28.46	16	28.51	28.45	-11	4,690	-0.23%
2019/08/02	13	27.90	0	0.00	27.80	13	4,576	0.28%
2019/08/01	4	28.35	2	28.60	28.80	2	4,498	0.04%
2019/07/31	8	28.71	7	28.81	28.65	1	4,485	0.02%
2019/07/30	16	28.35	10	28.82	28.20	6	4,404	0.14%
2019/07/29	41	28.67	22	28.55	28.65	19	4,356	0.44%
2019/07/26	0	0.00	3	28.25	28.20	-3	4,290	-0.07%
2019/07/25	3	27.82	6	27.86	28.05	-3	4,201	-0.07%
2019/07/24	0	0.00	12	27.41	27.55	-12	4,103	-0.29%
2019/07/23	7	26.89	7	26.85	26.95	0	4,053	0.00%
2019/07/22	0	0.00	13	26.57	26.65	-13	3,997	-0.33%
2019/07/19	2	26.28	7	26.26	26.05	-5	3,961	-0.13%
2019/07/18	1	26.10	6	26.09	26.10	-5	3,956	-0.13%
2019/07/17	10	26.08	17	26.14	25.90	-7	3,955	-0.18%
2019/07/16	0	0.00	15	25.82	25.70	-15	3,920	-0.38%
2019/07/15	2	25.00	0	0.00	25.25	2	3,895	0.05%
2019/07/12	5	25.40	2	25.30	25.30	3	3,958	0.08%
2019/07/11	2	25.55	5	25.55	25.55	-3	3,970	-0.08%
2019/07/10	0	0.00	5	24.95	25.00	-5	3,965	-0.13%
2019/07/08	2	24.90	5	24.90	24.90	-3	4,155	-0.07%
2019/07/05	5	24.50	0	0.00	24.45	5	4,362	0.11%
2019/07/03	5	24.55	5	24.85	24.65	0	4,828	0.00%
2019/07/02	0	0.00	5	24.60	24.70	-5	5,103	-0.10%
2019/07/01	0	0.00	5	24.50	24.50	-5	5,257	-0.10%
2019/06/28	5	23.85	1	24.25	23.85	4	5,282	0.08%
2019/06/27	1	24.30	0	0.00	24.30	1	5,388	0.02%
2019/06/21	1	24.25	0	0.00	24.30	1	5,719	0.02%
2019/06/20	1	24.20	2	24.15	24.15	-1	5,828	-0.02%
2019/06/19	1	23.75	18	23.75	23.95	-17	6,047	-0.28%
2019/06/18	10	23.40	1	23.35	23.40	9	6,351	0.14%
2019/06/17	1	23.50	0	0.00	23.45	1	6,867	0.01%
2019/06/13	1	23.55	1	23.55	23.55	0	7,190	0.00%
2019/06/11	0	0.00	1	23.85	23.70	-1	7,374	-0.01%
2019/06/10	1	23.60	6	23.76	23.65	-5	7,424	-0.07%
2019/06/06	5	23.35	1	23.80	23.35	4	7,564	0.05%
2019/06/05	1	24.35	11	24.48	24.35	-10	7,642	-0.13%
2019/06/04	1	23.50	1	23.80	23.80	0	8,110	0.00%
2019/06/03	0	0.00	5	23.50	23.50	-5	8,206	-0.06%
2019/05/31	0	0.00	15	23.08	23.30	-15	8,267	-0.18%
2019/05/30	1	22.65	0	0.00	22.65	1	8,407	0.01%
2019/05/29	1	22.60	3	22.50	22.35	-2	8,489	-0.02%
2019/05/27	30	22.70	0	0.00	22.35	30	8,381	0.36%
2019/05/24	4.3	23.65	0	0.00	23.50	4.3	8,241	0.05%
2019/05/23	20	23.80	0	0.00	23.40	20	8,245	0.24%
2019/05/22	0	0.00	3	24.65	24.55	-3	8,131	-0.04%
2019/05/21	0	0.00	10	24.30	24.15	-10	8,123	-0.12%
2019/05/20	15	24.45	15	24.22	24.20	0	8,099	0.00%
2019/05/17	1	25.45	1	25.30	24.90	0	8,034	0.00%
2019/05/14	1	24.85	10	25.93	26.00	-9	8,024	-0.11%
2019/05/13	6	25.54	0	0.00	25.20	6	7,985	0.08%
2019/05/09	9	26.01	0	0.00	25.95	9	7,945	0.11%
2019/05/08	11	26.50	5	26.45	26.45	6	7,903	0.08%
2019/05/07	0	0.00	11	26.85	26.95	-11	7,867	-0.14%
2019/05/06	25	26.62	0	0.00	26.20	25	7,826	0.32%
2019/04/30	10	26.55	20	26.45	26.90	-10	7,734	-0.13%
2019/04/29	1	26.50	1	26.65	26.70	0	7,722	0.00%
2019/04/25	0	0.00	8	27.18	27.15	-8	7,644	-0.10%
2019/04/24	8	26.87	0	0.00	26.85	8	7,630	0.10%
2019/04/23	2	27.18	5	27.07	27.35	-3	7,597	-0.04%
2019/04/22	10	27.10	7	27.72	27.10	3	7,548	0.04%
2019/04/19	0	0.00	10	27.45	27.55	-10	7,499	-0.13%
2019/04/18	20	26.68	1	27.70	26.70	19	7,487	0.25%
2019/04/17	0	0.00	2	27.35	27.40	-2	7,426	-0.03%
2019/04/16	5	27.60	0	0.00	27.60	5	7,380	0.07%
2019/04/15	7.3	27.65	0	0.00	27.75	7.3	7,365	0.10%
2019/04/12	8	27.54	0	0.00	27.45	8	7,359	0.11%
2019/04/11	12	28.43	0	0.00	28.30	12	7,239	0.17%
2019/04/10	0	0.00	13	29.20	29.20	-13	7,017	-0.19%
2019/04/09	2	28.35	13	28.85	29.05	-11	6,887	-0.16%
2019/04/08	5	28.00	22	28.05	27.90	-17	6,616	-0.26%
2019/04/03	6	27.13	12	27.30	27.20	-6	6,382	-0.09%
2019/04/02	0	0.00	5	27.15	26.70	-5	6,251	-0.08%
2019/04/01	0	0.00	26	26.86	26.90	-26	6,185	-0.42%
2019/03/28	21	26.17	0	0.00	26.10	21	6,048	0.35%
2019/03/27	0	0.00	7	26.35	26.45	-7	6,038	-0.12%
2019/03/26	19	26.84	5	27.23	26.60	14	6,024	0.23%
2019/03/25	2	26.85	1	27.10	26.95	1	5,894	0.02%
2019/03/22	8	27.22	4	27.33	26.95	4	5,890	0.07%
2019/03/21	7	27.05	15	27.20	26.95	-8	5,757	-0.14%
2019/03/20	8	26.06	44	26.01	26.45	-36	5,487	-0.66%
2019/03/19	10	25.09	46	25.07	25.20	-36	5,169	-0.70%
2019/03/18	10	24.35	0	0.00	24.50	10	4,987	0.20%
2019/03/15	0	0.00	6	24.35	24.30	-6	4,960	-0.12%
2019/03/14	3	24.02	0	0.00	23.90	3	4,976	0.06%
2019/03/13	20	24.16	0	0.00	24.10	20	4,987	0.40%
2019/03/12	16	24.34	0	0.00	24.20	16	5,001	0.32%
2019/03/11	3	24.45	1	24.50	24.55	2	4,931	0.04%
2019/03/08	66	24.76	2	24.75	24.60	64	5,016	1.28%
2019/03/07	0	0.00	19	26.43	26.70	-19	4,585	-0.41%
2019/03/06	12	25.89	2	26.20	25.90	10	4,513	0.22%
2019/03/05	8	26.06	5	26.45	25.95	3	4,473	0.07%
2019/03/04	0	0.00	32	25.92	26.15	-32	4,406	-0.73%
2019/02/27	0	0.00	2	25.45	25.55	-2	4,320	-0.05%
2019/02/26	2	25.75	7	25.79	25.50	-5	4,380	-0.11%
2019/02/25	0	0.00	8	25.63	25.65	-8	4,400	-0.18%
2019/02/22	4	25.15	0	0.00	25.20	4	4,471	0.09%
2019/02/21	29	25.09	0	0.00	25.05	29	4,667	0.62%
2019/02/20	11	25.48	9	25.90	25.40	2	4,740	0.04%
2019/02/19	5	25.34	0	0.00	25.65	5	4,860	0.10%
2019/02/15	2	25.40	4	25.88	25.40	-2	4,952	-0.04%
2019/02/14	2	25.43	0	0.00	25.50	2	5,080	0.04%
2019/02/13	1	25.60	6	25.72	25.70	-5	5,207	-0.10%
2019/02/12	0	0.00	7.5	25.30	25.35	-7.5	5,280	-0.14%
2019/02/11	0	0.00	10	24.97	25.05	-10	5,421	-0.18%
2019/01/30	10	24.57	0	0.00	24.65	10	5,464	0.18%
2019/01/29	6	25.05	0	0.00	25.20	6	5,601	0.11%
2019/01/24	0	0.00	1	25.35	25.10	-1	6,015	-0.02%
2019/01/21	5	24.70	0	0.00	24.65	5	6,294	0.08%
2019/01/17	5	24.85	9	25.01	24.75	-4	6,663	-0.06%
2019/01/15	0	0.00	2	24.55	24.55	-2	6,861	-0.03%
2019/01/14	0	0.00	5	24.50	24.30	-5	6,976	-0.07%
2019/01/11	2	24.15	0	0.00	24.40	2	7,153	0.03%
2019/01/10	36	24.30	0	0.00	24.05	36	7,215	0.50%
2019/01/09	2	24.78	6	25.15	25.05	-4	7,208	-0.06%
2019/01/07	5	24.60	0	0.00	24.60	5	7,500	0.07%
2019/01/04	8	25.06	6.1	24.62	25.20	1.9	7,669	0.03%
2019/01/03	3	25.85	3	25.92	25.85	0	7,769	0.00%
2018/12/28	20	26.15	20	25.93	26.10	0	7,853	0.00%
2018/12/27	0	0.00	2	25.35	25.50	-2	7,899	-0.03%
2018/12/26	2	25.08	0	0.00	25.10	2	8,017	0.02%
2018/12/25	1	25.60	0	0.00	25.55	1	8,178	0.01%
2018/12/24	2	25.95	0	0.00	25.95	2	8,384	0.02%
2018/12/20	5	26.00	0	0.00	25.70	5	8,950	0.06%
2018/12/19	1	26.30	7	26.45	26.30	-6	9,065	-0.07%
2018/12/17	2	26.80	0	0.00	26.30	2	9,002	0.02%
2018/12/13	0	0.00	6	27.75	27.80	-6	8,790	-0.07%
2018/12/12	6	28.33	7	28.48	28.30	-1	8,790	-0.01%
2018/12/11	0.3	27.60	5	27.85	27.75	-4.7	8,667	-0.05%
2018/12/07	8	27.62	0	0.00	27.30	8	8,732	0.09%
2018/12/06	0	0.00	2.5	27.19	27.60	-2.5	8,638	-0.03%
2018/12/05	1	27.80	1	27.45	27.45	0	8,530	0.00%
2018/12/04	0	0.00	1	27.70	28.20	-1	8,440	-0.01%
2018/12/03	0	0.00	4	28.21	28.05	-4	8,336	-0.05%
2018/11/30	2	27.00	0	0.00	27.30	2	8,115	0.02%
2018/11/28	1.8	26.74	0	0.00	26.65	1.8	7,944	0.02%
2018/11/27	0	0.00	14	26.85	26.85	-14	7,892	-0.18%
2018/11/26	2	25.80	2	25.80	25.80	0	7,782	0.00%
2018/11/23	2	25.50	0	0.00	25.70	2	7,765	0.03%
2018/11/22	3	26.80	0	0.00	26.20	3	7,691	0.04%
2018/11/21	1	26.85	0	0.00	27.00	1	7,645	0.01%
2018/11/20	1	26.60	1	26.90	26.55	0	7,541	0.00%
2018/11/16	2	27.13	4	26.79	26.20	-2	7,267	-0.03%
2018/11/15	1	26.80	1	26.90	26.90	0	7,149	0.00%
2018/11/14	0	0.00	10	26.75	26.70	-10	7,168	-0.14%
2018/11/13	0	0.00	10	26.30	27.20	-10	7,135	-0.14%
2018/11/12	12	27.15	7	26.92	26.80	5	7,010	0.07%
2018/11/09	0	0.00	0.7	26.00	26.15	-0.7	6,859	-0.01%
2018/11/08	15.5	25.95	3	26.00	25.80	12.5	6,755	0.19%
2018/11/07	0	0.00	4	25.30	25.40	-4	6,632	-0.06%
2018/11/06	13	25.28	11.2	25.34	25.25	1.8	6,595	0.03%
2018/11/05	10	25.10	1	25.20	25.10	9	6,425	0.14%
2018/11/02	2	24.50	0	0.00	24.60	2	6,305	0.03%
2018/11/01	1.3	22.91	2	23.45	23.45	-0.7	6,071	-0.01%
2018/10/30	1	20.40	11	20.46	20.20	-10	5,841	-0.17%
2018/10/29	0.3	22.35	0	0.00	22.35	0.3	5,637	0.00%
2018/10/26	0	23.35	0	0.00	23.35	0	5,586	0.00%
2018/10/17	12	23.50	0	0.00	23.50	12	5,384	0.22%
2018/10/16	0	0.00	10	23.60	22.85	-10	5,212	-0.19%
2018/10/12	0	0.00	1	23.20	23.50	-1	5,047	-0.02%
2018/10/09	1	23.60	2	23.50	23.60	-1	4,725	-0.02%
2018/10/05	3	22.65	0	0.00	22.60	3	4,572	0.07%
2018/10/04	2	24.40	0	0.00	24.10	2	4,445	0.04%
2018/10/03	0	0.00	1	24.25	24.25	-1	4,271	-0.02%
2018/10/02	0	0.00	6	23.65	23.65	-6	4,050	-0.15%
2018/10/01	1	23.70	4.6	23.60	23.80	-3.6	3,895	-0.09%
2018/09/28	0	0.00	1	23.60	23.65	-1	3,853	-0.03%
2018/09/27	3	23.22	2	23.45	23.50	1	3,837	0.03%
2018/09/26	2	24.00	2	23.85	23.45	0	3,783	0.00%
2018/09/21	0	0.00	5	23.25	23.40	-5	3,469	-0.14%
2018/09/20	1	23.05	2	23.20	22.85	-1	3,252	-0.03%
2018/09/19	0	0.00	11	22.93	22.85	-11	3,122	-0.35%
2018/09/18	8	22.64	8	22.53	22.60	0	3,030	0.00%
2018/09/17	2	21.05	11	21.20	21.90	-9	2,783	-0.32%
2018/09/14	0	0.00	6	20.48	20.35	-6	2,841	-0.21%
2018/09/11	4	20.28	0	0.00	20.40	4	3,205	0.12%
2018/09/10	0	0.00	7	20.08	20.15	-7	3,271	-0.21%
2018/09/07	5	20.94	22	21.01	20.85	-17	3,315	-0.51%
2018/09/06	27	21.77	8	21.70	21.60	19	3,284	0.58%
2018/09/05	4	20.95	3	21.25	21.15	1	3,148	0.03%
2018/08/31	3	21.05	0	0.00	21.05	3	3,319	0.09%
2018/08/29	1	21.25	1	21.20	21.15	0	3,491	0.00%
2018/08/28	2	21.20	0	0.00	21.15	2	3,630	0.06%
2018/08/21	4	21.00	0	0.00	21.05	4	3,919	0.10%
2018/08/20	2	21.05	0	0.00	20.95	2	3,938	0.05%
2018/08/03	0	0.00	8	22.70	22.70	-8	4,332	-0.18%
2018/07/30	0	0.00	12	22.50	22.30	-12	4,792	-0.25%
2018/07/26	2	22.35	0	0.00	22.30	2	4,850	0.04%
2018/07/24	0	0.00	12	22.16	22.30	-12	4,953	-0.24%
2018/07/20	0	0.00	2	22.70	22.45	-2	5,025	-0.04%
2018/07/19	30	22.82	0	0.00	22.75	30	5,139	0.58%
2018/07/17	0	0.00	5	22.57	22.40	-5	5,236	-0.10%
2018/07/16	3	22.35	0	0.00	22.40	3	5,306	0.06%
2018/07/12	0	0.00	3	22.45	22.35	-3	5,446	-0.06%
2018/07/11	3	21.70	3	21.95	21.80	0	5,444	0.00%
2018/07/10	3	21.70	2	21.90	21.75	1	5,486	0.02%
2018/07/05	8	21.46	0	0.00	21.30	8	5,561	0.14%
2018/07/04	2	22.05	0	0.00	22.15	2	5,542	0.04%
2018/07/03	0	0.00	1	22.75	22.55	-1	5,535	-0.02%
2018/06/28	2	23.15	0	0.00	23.05	2	5,562	0.04%
2018/06/26	4	23.30	0	0.00	23.55	4	5,699	0.07%
2018/06/25	3	24.05	2	23.88	23.55	1	5,702	0.02%
2018/06/22	2	23.78	15	23.81	24.80	-13	5,558	-0.23%
2018/06/21	3	22.25	5	22.60	23.00	-2	5,293	-0.04%
2018/06/20	5	22.35	0	0.00	22.15	5	5,330	0.09%
2018/06/19	0	0.00	2	22.70	22.85	-2	5,356	-0.04%
2018/06/15	2	23.15	10	22.97	23.20	-8	5,359	-0.15%
2018/06/14	13	22.69	0	0.00	22.60	13	5,320	0.24%
2018/06/13	2	23.10	0	0.00	22.95	2	5,431	0.04%
2018/06/12	13	23.24	3	23.23	23.00	10	5,734	0.17%
2018/06/11	0	0.00	2	23.05	22.95	-2	5,675	-0.04%
2018/06/08	0	0.00	4	22.90	22.85	-4	5,676	-0.07%
2018/06/07	0	0.00	2	23.00	22.75	-2	5,763	-0.03%
2018/06/06	3	22.45	8	22.52	22.65	-5	5,743	-0.09%
2018/06/05	22	22.42	3	22.40	22.20	19	5,765	0.33%
2018/06/01	2	21.90	0	0.00	21.80	2	5,661	0.04%
2018/05/31	0	0.00	1	22.00	22.00	-1	5,661	-0.02%
2018/05/30	0	0.00	5	22.00	22.00	-5	5,602	-0.09%
2018/05/29	0	0.00	8	22.09	22.20	-8	5,563	-0.14%
2018/05/28	2	21.65	1	21.80	21.75	1	5,515	0.02%
2018/05/25	9	21.93	6	21.73	21.70	3	5,514	0.05%
2018/05/24	0	0.00	2	21.85	21.70	-2	5,436	-0.04%
2018/05/23	5	21.57	0	0.00	21.35	5	5,424	0.09%
2018/05/22	0	0.00	2	22.00	21.60	-2	5,416	-0.04%
2018/05/21	0	0.00	7	21.81	21.95	-7	5,258	-0.13%
2018/05/18	2	20.65	2	20.75	20.75	0	5,210	0.00%
2018/05/17	2	20.85	0	0.00	20.75	2	5,240	0.04%
2018/05/16	1	21.10	0	0.00	21.00	1	5,247	0.02%
2018/05/15	5	21.35	2	21.20	21.10	3	5,266	0.06%
2018/05/14	2	21.35	0	0.00	21.40	2	5,442	0.04%
2018/05/11	3	21.85	0	0.00	21.75	3	5,436	0.06%
2018/05/10	0	0.00	7	22.19	22.30	-7	5,382	-0.13%
2018/05/09	9	22.07	11	21.94	22.25	-2	5,354	-0.04%
2018/05/08	1	21.75	10	21.63	22.05	-9	5,160	-0.17%
2018/05/07	0	0.00	1	20.80	20.70	-1	5,005	-0.02%
2018/05/03	6.3	20.98	0	0.00	21.00	6.3	5,045	0.12%
2018/05/02	1	20.70	0	0.00	20.95	1	5,090	0.02%
2018/04/30	0	0.00	1	20.55	20.65	-1	5,084	-0.02%
2018/04/27	0	0.00	14	20.41	20.35	-14	5,081	-0.28%
2018/04/25	5	20.04	4	20.23	20.55	1	5,055	0.02%
2018/04/24	11	21.06	3	21.20	20.95	8	4,979	0.16%
2018/04/23	0	0.00	20	22.00	22.05	-20	4,942	-0.40%
2018/04/20	3	22.05	0	0.00	22.05	3	5,095	0.06%
2018/04/19	3	22.32	3	22.33	22.30	0	5,031	0.00%
2018/04/18	4	22.70	0	0.00	22.60	4	4,983	0.08%
2018/04/17	4	23.00	0	0.00	22.70	4	4,968	0.08%
2018/04/16	0	0.00	1	22.90	22.85	-1	5,011	-0.02%
2018/04/13	0	0.00	2	23.30	23.10	-2	4,987	-0.04%
2018/04/09	0	0.00	1	23.55	23.55	-1	5,137	-0.02%
2018/04/03	1	23.90	8	23.75	23.85	-7	5,145	-0.14%
2018/03/31	3	24.10	1	24.10	24.05	2	5,160	0.04%
2018/03/30	2	23.78	20	23.69	23.85	-18	5,157	-0.35%
2018/03/28	6	23.33	5	23.30	23.30	1	4,980	0.02%
2018/03/27	5	23.55	5	23.50	23.50	0	4,916	0.00%
2018/03/26	3	23.55	0	0.00	23.40	3	4,863	0.06%
2018/03/23	2	23.65	0	0.00	23.70	2	4,814	0.04%
2018/03/22	1	24.50	0	0.00	24.35	1	4,761	0.02%
2018/03/21	3.2	24.78	0	0.00	24.65	3.2	4,805	0.07%
2018/03/20	2	24.90	0	0.00	24.85	2	5,135	0.04%
2018/03/19	5	25.13	0	0.00	25.05	5	5,212	0.10%
2018/03/16	7	25.79	0	0.00	25.70	7	5,125	0.14%
2018/03/15	1	25.85	0	0.00	25.80	1	4,877	0.02%
2018/03/13	1	26.60	5	26.60	26.20	-4	5,199	-0.08%
2018/03/09	0	0.00	1	26.40	26.05	-1	5,250	-0.02%
2018/03/08	0	0.00	11	25.69	25.55	-11	5,441	-0.20%
2018/03/05	1	25.25	0	0.00	25.20	1	6,189	0.02%
2018/03/02	0	0.00	5	25.45	25.40	-5	6,230	-0.08%
2018/03/01	0	0.00	25	25.50	25.55	-25	6,259	-0.40%
2018/02/23	0	0.00	6	25.08	25.10	-6	6,483	-0.09%
2018/02/22	5	24.70	0	0.00	24.75	5	6,560	0.08%
2018/02/12	0	0.00	5	23.60	23.50	-5	6,677	-0.07%
2018/02/09	4	23.30	0	0.00	23.80	4	6,734	0.06%
2018/02/08	5	24.80	5	24.55	24.30	0	6,911	0.00%
2018/02/07	0	0.00	1	24.40	24.50	-1	7,146	-0.01%
2018/02/06	0	0.00	55	23.60	23.75	-55	7,212	-0.76%
2018/02/05	0	0.00	1	25.90	26.15	-1	7,178	-0.01%
2018/02/01	5	26.65	0	0.00	26.60	5	7,511	0.07%
2018/01/30	10	26.93	0	0.00	26.90	10	7,702	0.13%
2018/01/26	1	26.75	0	0.00	26.55	1	8,327	0.01%
2018/01/25	0	0.00	1	27.00	26.85	-1	8,491	-0.01%
2018/01/24	0	0.00	6	26.93	26.90	-6	8,492	-0.07%
2018/01/23	8	26.75	1	26.75	26.85	7	8,528	0.08%
2018/01/19	0	0.00	10	27.05	26.90	-10	8,949	-0.11%
2018/01/18	5	26.90	2	27.05	27.00	3	9,298	0.03%
2018/01/17	20	27.02	0	0.00	27.05	20	9,505	0.21%
2018/01/16	1	26.95	20	27.11	27.30	-19	9,568	-0.20%
2018/01/15	5	26.35	1	26.35	26.35	4	9,558	0.04%
2018/01/12	1	26.45	1	26.25	26.25	0	9,622	0.00%
2018/01/11	5	26.10	2	26.05	26.10	3	9,681	0.03%
2018/01/05	5	26.90	3	26.90	26.90	2	10,569	0.02%
2018/01/04	20	27.28	36	27.12	27.05	-16	10,909	-0.15%
2018/01/03	10	26.65	5	26.65	26.65	5	11,278	0.04%
2018/01/02	5	26.35	0	0.00	26.40	5	12,507	0.04%