南茂 (8150)-安泰券商分點個股進出

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

南茂

(8150)

可現股當沖

股價
46.20
漲跌
▼1.10
漲幅
-2.33%
成交量
2,067張
產業
上市半導體類股
960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－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	2	46.95	46.20	-2	4,678	-0.04%
2024/04/22	0	0.00	1	45.35	45.35	-1	4,707	-0.02%
2024/04/18	0	0.00	4	46.96	46.85	-4	4,811	-0.08%
2024/04/17	3	47.45	0	0.00	47.45	3	4,924	0.06%
2024/04/15	1	48.00	0	0.00	48.10	1	4,881	0.02%
2024/04/12	2	49.00	1	48.75	48.70	1	4,891	0.02%
2024/04/10	1	48.75	0	0.00	48.75	1	4,843	0.02%
2024/04/09	0	0.00	13	48.65	48.85	-13	4,812	-0.27%
2024/04/08	1	48.70	1	48.50	48.65	0	4,773	0.00%
2024/04/03	1	49.20	2	49.60	49.25	-1	4,736	-0.02%
2024/04/02	4	49.50	0	0.00	49.25	4	4,707	0.08%
2024/04/01	2	49.25	5	49.39	49.35	-3	4,709	-0.06%
2024/03/29	3	49.47	2	50.30	50.00	1	4,671	0.02%
2024/03/28	4	51.40	13	51.27	51.00	-9	4,426	-0.20%
2024/03/27	2	48.03	5	50.16	50.70	-3	4,216	-0.07%
2024/03/26	1	48.95	0	0.00	48.40	1	4,105	0.02%
2024/03/25	5	49.82	3	49.73	49.95	2	4,057	0.05%
2024/03/22	2	49.95	0	0.00	50.90	2	4,012	0.05%
2024/03/21	0	0.00	4	50.21	51.00	-4	3,964	-0.10%
2024/03/20	71	50.32	6	51.50	50.10	65	3,935	1.65%
2024/03/19	1	49.80	7	49.71	49.75	-6	3,747	-0.16%
2024/03/18	1	48.65	8	48.61	48.65	-7	3,715	-0.19%
2024/03/15	1	47.90	0	0.00	47.65	1	3,704	0.03%
2024/03/14	1	47.65	2	47.00	47.55	-1	3,703	-0.03%
2024/03/13	1	48.10	1	48.50	48.50	0	3,701	0.00%
2024/03/12	2	48.13	3	48.02	48.10	-1	3,660	-0.03%
2024/03/11	1	47.45	2.1	47.12	46.90	-1.1	3,618	-0.03%
2024/03/08	1	47.65	5	47.88	46.90	-4	3,605	-0.11%
2024/03/07	14	47.20	1	47.10	47.15	13	3,582	0.36%
2024/03/06	62	46.54	12	46.25	46.65	50	3,501	1.43%
2024/03/05	2	45.00	0	0.00	45.10	2	3,439	0.06%
2024/03/04	8	45.58	2	45.45	45.10	6	3,411	0.18%
2024/02/29	1	44.00	0	0.00	44.10	1	3,258	0.03%
2024/02/27	0	0.00	19	43.75	43.65	-19	3,193	-0.59%
2024/02/26	0	0.00	1	43.20	43.45	-1	3,173	-0.03%
2024/02/23	1	43.30	8	43.30	43.25	-7	3,197	-0.22%
2024/02/19	5	43.50	0	0.00	43.60	5	3,098	0.16%
2024/02/15	0	0.00	1	43.40	43.65	-1	3,104	-0.03%
2024/01/30	1	42.30	0	0.00	42.70	1	3,222	0.03%
2024/01/26	0	0.00	2	42.50	42.60	-2	3,572	-0.06%
2024/01/25	0	0.00	1	43.25	42.80	-1	3,605	-0.03%
2024/01/24	1	43.15	0	0.00	43.15	1	3,620	0.03%
2024/01/22	2	43.95	0	0.00	43.95	2	3,630	0.06%
2024/01/19	2	43.93	9	43.69	43.70	-7	3,632	-0.19%
2024/01/16	1	43.05	1	43.00	42.80	0	3,897	0.00%
2024/01/15	1	43.15	1	43.45	43.20	0	4,088	0.00%
2024/01/12	34	43.35	5	43.40	42.80	29	4,073	0.71%
2024/01/11	1	42.75	2	43.35	43.50	-1	3,950	-0.03%
2024/01/10	0	0.00	1	42.00	41.85	-1	3,866	-0.03%
2024/01/08	1	41.00	1	41.05	41.15	0	3,859	0.00%
2024/01/05	1.2	41.93	0	0.00	41.40	1.2	3,859	0.03%
2023/12/29	0.1	42.35	0	0.00	42.25	0.1	3,828	0.00%
2023/12/28	1	43.65	0	0.00	43.00	1	3,814	0.03%
2023/12/27	0	0.00	10	43.67	43.70	-10	3,799	-0.26%
2023/12/25	1	42.55	10	42.45	42.40	-9	3,750	-0.24%
2023/12/21	1	41.95	2	42.55	42.45	-1	3,729	-0.03%
2023/12/20	6	42.18	2	42.50	42.45	4	3,712	0.11%
2023/12/19	4	43.06	2	42.88	42.90	2	3,654	0.05%
2023/12/18	1	43.40	1	44.05	43.70	0	3,609	0.00%
2023/12/15	7	43.86	3	43.73	43.10	4	3,550	0.11%
2023/12/14	0	0.00	2	43.50	43.35	-2	3,466	-0.06%
2023/12/13	0	0.00	1	42.15	43.15	-1	3,404	-0.03%
2023/12/12	1	42.75	0	0.00	42.45	1	3,348	0.03%
2023/12/11	0	0.00	11.5	42.54	42.40	-11.5	3,319	-0.35%
2023/12/08	2	42.50	3	42.45	42.45	-1	3,282	-0.03%
2023/12/07	0	0.00	1	42.05	41.75	-1	3,220	-0.03%
2023/12/06	0.1	41.75	0	0.00	41.70	0.1	3,211	0.00%
2023/12/05	0	0.00	2	41.48	41.85	-2	3,206	-0.06%
2023/12/04	1	42.00	0	0.00	42.00	1	3,208	0.03%
2023/12/01	0.2	41.15	2	41.13	41.10	-1.8	3,234	-0.06%
2023/11/30	0	0.00	2	40.78	40.80	-2	3,201	-0.06%
2023/11/29	10	40.40	0	0.00	40.35	10	3,166	0.32%
2023/11/28	0	0.00	1	40.00	40.20	-1	3,156	-0.03%
2023/11/22	1	39.90	2	39.80	39.85	-1	3,338	-0.03%
2023/11/21	0	0.00	2	39.53	39.50	-2	3,305	-0.06%
2023/11/16	1	38.35	0	0.00	38.45	1	3,273	0.03%
2023/11/15	0	0.00	3	38.60	38.60	-3	3,264	-0.09%
2023/11/14	1	38.25	0	0.00	38.15	1	3,238	0.03%
2023/11/13	1	38.15	3	38.00	38.15	-2	3,226	-0.06%
2023/11/10	2	37.93	1	38.20	37.75	1	3,212	0.03%
2023/11/09	0	0.00	2	37.70	37.40	-2	3,172	-0.06%
2023/11/08	5	37.20	0	0.00	37.35	5	3,149	0.16%
2023/11/07	3	37.58	2	37.45	37.35	1	3,090	0.03%
2023/11/06	2	37.98	0	0.00	37.80	2	3,057	0.07%
2023/11/03	15	38.48	13	38.56	37.95	2	2,995	0.07%
2023/11/02	1	42.10	1	42.05	42.05	0	2,742	0.00%
2023/11/01	1	41.50	3	41.33	41.30	-2	2,770	-0.07%
2023/10/31	2	41.25	2	40.70	40.95	0	2,819	0.00%
2023/10/30	0	0.00	1	40.75	40.65	-1	2,800	-0.04%
2023/10/27	1	40.90	0	0.00	40.90	1	2,781	0.04%
2023/10/25	4	42.53	5	42.21	42.00	-1	2,710	-0.04%
2023/10/24	1	42.00	4	42.01	42.15	-3	2,516	-0.12%
2023/10/23	9	41.63	13	41.62	41.40	-4	2,312	-0.17%
2023/10/18	1	38.95	1	39.95	39.95	0	2,111	0.00%
2023/10/17	0	0.00	0.7	39.00	39.00	-0.7	2,098	-0.03%
2023/10/16	6	38.43	3	38.40	38.70	3	2,101	0.14%
2023/10/13	0	0.00	1	39.15	39.05	-1	2,128	-0.05%
2023/10/03	2	37.70	0	0.00	37.90	2	2,178	0.09%
2023/09/27	2	37.25	0	0.00	37.60	2	2,264	0.09%
2023/09/25	0	0.00	1	38.30	38.50	-1	2,381	-0.04%
2023/09/22	1	38.15	0	0.00	38.50	1	2,386	0.04%
2023/09/20	0	0.00	2	39.20	39.05	-2	2,552	-0.08%
2023/09/19	0	0.00	4.3	39.21	39.20	-4.3	2,594	-0.17%
2023/09/18	0	0.00	1	39.70	39.60	-1	2,632	-0.04%
2023/09/14	0	0.00	1	38.95	39.00	-1	2,678	-0.04%
2023/09/11	1	39.00	0	0.00	39.00	1	2,770	0.04%
2023/09/07	0	0.00	2	40.40	40.35	-2	2,809	-0.07%
2023/09/06	2	39.80	7	39.86	40.00	-5	2,775	-0.18%
2023/08/30	10	37.60	0	0.00	37.90	10	2,726	0.37%
2023/08/28	2	38.28	2	37.95	37.95	0	2,689	0.00%
2023/08/18	0	0.00	2	36.65	36.30	-2	2,789	-0.07%
2023/08/09	1	36.85	0	0.00	36.90	1	2,743	0.04%
2023/08/07	0	0.00	3	37.25	37.35	-3	2,714	-0.11%
2023/08/04	3	36.28	0	0.00	36.30	3	2,659	0.11%
2023/07/31	0.3	35.85	0	0.00	35.75	0.3	2,669	0.01%
2023/07/26	1	35.15	0	0.00	35.20	1	2,635	0.04%
2023/07/17	6	35.81	1	35.85	35.75	5	2,592	0.19%
2023/07/13	1	34.75	0	0.00	34.60	1	2,607	0.04%
2023/07/11	0	0.00	2	35.10	35.10	-2	2,604	-0.08%
2023/07/10	1	34.80	0	0.00	34.70	1	2,638	0.04%
2023/07/07	10	35.35	0	0.00	35.25	10	2,650	0.38%
2023/07/04	2	35.95	1	35.70	35.70	1	2,677	0.04%
2023/07/03	0.1	35.75	0	0.00	35.60	0.1	2,706	0.00%
2023/06/29	2	36.88	0	0.00	36.35	2	2,720	0.07%
2023/06/28	0	0.00	21	39.06	38.95	-21	2,620	-0.80%
2023/06/27	1	39.60	1	39.25	39.15	0	2,536	0.00%
2023/06/26	0	0.00	1	39.85	39.70	-1	2,484	-0.04%
2023/06/19	0	0.00	3	39.00	38.75	-3	2,383	-0.13%
2023/06/16	20	39.25	0	0.00	39.45	20	2,348	0.85%
2023/06/15	0	0.00	1	38.95	39.00	-1	2,320	-0.04%
2023/06/14	0	0.00	1	39.30	39.35	-1	2,306	-0.04%
2023/06/13	1	40.00	2	40.05	39.80	-1	2,278	-0.04%
2023/06/12	2	40.00	0	0.00	40.30	2	2,251	0.09%
2023/06/09	2	40.05	0	0.00	40.05	2	2,239	0.09%
2023/06/08	0	0.00	1	40.90	40.70	-1	2,223	-0.04%
2023/06/05	7	40.54	1	40.60	40.55	6	2,226	0.27%
2023/06/02	0	0.00	2	40.15	40.15	-2	2,252	-0.09%
2023/06/01	2	40.10	2	40.00	40.00	0	2,247	0.00%
2023/05/30	1	39.15	0	0.00	39.05	1	2,248	0.04%
2023/05/29	1	41.00	1	39.70	39.55	0	2,282	0.00%
2023/05/26	1	39.40	3	39.40	39.50	-2	2,283	-0.09%
2023/05/17	0	0.00	1	38.35	38.50	-1	2,333	-0.04%
2023/05/11	1	37.85	1	38.20	37.70	0	2,366	0.00%
2023/05/10	3	37.83	0	0.00	38.30	3	2,377	0.13%
2023/05/08	2.1	38.65	1	38.85	38.85	1.1	2,384	0.05%
2023/05/05	0	0.00	4	38.14	38.10	-4	2,412	-0.17%
2023/05/04	4	37.60	0	0.00	37.55	4	2,478	0.16%
2023/05/03	1	37.65	0	0.00	37.65	1	2,523	0.04%
2023/04/28	1	37.10	1	37.00	37.00	0	2,618	0.00%
2023/04/27	1	36.45	0	0.00	36.40	1	2,568	0.04%
2023/04/20	2	38.55	4	38.18	38.05	-2	2,554	-0.08%
2023/04/14	0	0.00	11	38.66	38.85	-11	2,518	-0.44%
2023/04/13	0	0.00	1	38.95	38.70	-1	2,528	-0.04%
2023/04/11	0	0.00	1	38.80	39.05	-1	2,474	-0.04%
2023/04/06	0	0.00	2	38.93	39.10	-2	2,365	-0.08%
2023/03/31	2	37.85	9	38.25	38.35	-7	2,317	-0.30%
2023/03/30	0	0.00	2	37.50	37.50	-2	2,223	-0.09%
2023/03/29	1	36.95	0	0.00	37.00	1	2,203	0.05%
2023/03/28	10	36.75	1	36.75	36.90	9	2,230	0.40%
2023/03/27	0	0.00	1	37.00	36.90	-1	2,253	-0.04%
2023/03/23	0	0.00	3	36.95	36.90	-3	2,269	-0.13%
2023/03/22	0	0.00	1	37.10	37.10	-1	2,276	-0.04%
2023/03/20	2	36.68	4	36.65	36.75	-2	2,262	-0.09%
2023/03/16	1	35.60	0	0.00	35.70	1	2,233	0.04%
2023/03/09	0	0.00	2	37.53	37.60	-2	2,269	-0.09%
2023/03/08	0	0.00	1	37.50	37.65	-1	2,280	-0.04%
2023/03/07	5	37.51	3	37.63	37.70	2	2,256	0.09%
2023/03/06	0	0.00	1	37.05	37.00	-1	2,209	-0.05%
2023/03/03	3	36.67	5	36.55	36.70	-2	2,209	-0.09%
2023/03/02	2	36.45	5	36.32	36.35	-3	2,212	-0.14%
2023/03/01	1	35.95	0	0.00	36.05	1	2,198	0.05%
2023/02/24	3	36.13	2	36.50	36.40	1	2,134	0.05%
2023/02/23	3	36.92	5	36.98	37.00	-2	2,057	-0.10%
2023/02/22	1	36.40	2	36.28	36.55	-1	2,048	-0.05%
2023/02/21	2	36.50	1	36.35	36.55	1	2,049	0.05%
2023/02/20	4	35.65	0	0.00	35.80	4	2,097	0.19%
2023/02/17	1	35.55	3	35.55	35.60	-2	2,148	-0.09%
2023/02/15	2	35.30	0	0.00	35.35	2	2,208	0.09%
2023/02/14	0	0.00	1	35.40	35.60	-1	2,218	-0.05%
2023/02/13	0	0.00	1	35.30	35.30	-1	2,267	-0.04%
2023/02/09	3	35.97	2	35.80	35.80	1	2,317	0.04%
2023/02/08	2.1	35.85	2	35.85	35.85	0.1	2,344	0.00%
2023/02/06	5	35.71	19	35.57	35.50	-14	2,331	-0.60%
2023/02/03	1	36.30	2	35.90	36.20	-1	2,314	-0.04%
2023/02/02	3	35.53	8	35.54	35.80	-5	2,255	-0.22%
2023/01/31	0	0.00	5	34.62	34.60	-5	2,197	-0.23%
2023/01/30	0	0.00	9	34.00	34.05	-9	2,153	-0.42%
2023/01/17	0	0.00	1	33.60	33.65	-1	2,158	-0.05%
2023/01/11	0	0.00	6	33.78	33.80	-6	2,545	-0.24%
2023/01/03	0	0.00	1	33.30	33.70	-1	2,694	-0.04%
2022/12/30	0	32.65	0	0.00	33.50	0	2,668	0.00%
2022/12/29	0.2	32.15	2	32.75	32.65	-1.8	2,657	-0.07%
2022/12/26	6	32.75	0	0.00	32.95	6	2,711	0.22%
2022/12/23	0	0.00	7	32.44	32.90	-7	2,727	-0.26%
2022/12/21	2	32.15	3	32.45	32.20	-1	2,786	-0.04%
2022/12/19	3	33.33	2	33.30	33.20	1	2,836	0.04%
2022/12/16	0	0.00	2	32.90	33.05	-2	2,833	-0.07%
2022/12/14	0	0.00	1	33.45	33.40	-1	2,852	-0.04%
2022/12/13	0	0.00	3	33.15	33.25	-3	2,852	-0.11%
2022/12/12	5	32.75	0	0.00	33.00	5	2,862	0.17%
2022/12/07	1	33.70	1	33.85	33.30	0	2,935	0.00%
2022/12/05	2	34.63	11	34.69	34.70	-9	2,933	-0.31%
2022/12/02	0	0.00	9	34.10	34.20	-9	2,933	-0.31%
2022/12/01	2	34.18	0	0.00	34.10	2	2,937	0.07%
2022/11/30	11	33.57	0	0.00	33.60	11	2,935	0.37%
2022/11/29	5	32.80	0	0.00	33.30	5	2,910	0.17%
2022/11/28	0.1	33.20	0	0.00	33.15	0.1	2,943	0.00%
2022/11/25	0	0.00	1	33.50	33.50	-1	2,954	-0.03%
2022/11/24	0	0.00	3	33.73	33.65	-3	2,977	-0.10%
2022/11/23	5	32.95	0	0.00	32.95	5	2,944	0.17%
2022/11/21	2	33.10	0	0.00	33.20	2	2,961	0.07%
2022/11/18	0	0.00	2	33.75	33.80	-2	2,928	-0.07%
2022/11/17	3	33.80	0	0.00	33.95	3	2,898	0.10%
2022/11/16	2	33.63	14	33.61	33.60	-12	2,875	-0.42%
2022/11/15	4	32.95	9	33.01	33.15	-5	2,814	-0.18%
2022/11/14	0	0.00	2	32.60	32.70	-2	2,801	-0.07%
2022/11/11	2	32.55	0	0.00	32.50	2	2,784	0.07%
2022/11/10	10	32.00	0	0.00	32.20	10	2,760	0.36%
2022/11/09	4	32.41	16	32.49	32.30	-12	2,752	-0.44%
2022/11/08	2	32.10	0	0.00	32.00	2	2,728	0.07%
2022/11/07	3	31.62	0	0.00	31.60	3	2,706	0.11%
2022/11/04	0.1	31.60	0	0.00	31.60	0.1	2,715	0.00%
2022/11/03	0	0.00	10	32.25	32.25	-10	2,679	-0.37%
2022/11/01	0	0.00	10	32.20	31.65	-10	2,720	-0.37%
2022/10/31	3	32.02	4	31.94	31.75	-1	2,776	-0.04%
2022/10/28	0	0.00	3	31.85	31.40	-3	2,801	-0.11%
2022/10/27	3	31.17	4	31.44	31.70	-1	2,773	-0.04%
2022/10/26	2	30.98	1	30.60	30.60	1	2,791	0.04%
2022/10/25	2	30.88	0	0.00	30.70	2	2,774	0.07%
2022/10/24	6	32.27	1	32.50	31.25	5	2,808	0.18%
2022/10/21	6	32.47	10	31.93	31.85	-4	2,761	-0.14%
2022/10/20	21	31.71	3	32.17	32.20	18	2,735	0.66%
2022/10/19	5	31.80	13	32.45	32.30	-8	2,646	-0.30%
2022/10/18	2	30.70	8	30.77	31.00	-6	2,465	-0.24%
2022/10/14	1	29.35	1	29.30	29.30	0	2,507	0.00%
2022/10/13	3.1	28.62	30	28.40	28.40	-27	2,567	-1.05%
2022/10/12	11	29.28	0	0.00	29.45	11	2,564	0.43%
2022/10/11	0.1	29.70	1	30.10	29.50	-1	2,598	-0.04%
2022/10/06	0	0.00	1	30.75	31.00	-1	2,689	-0.04%
2022/10/05	20	31.10	0	0.00	30.95	20	2,703	0.74%
2022/10/04	2	30.35	0	0.00	30.60	2	2,718	0.07%
2022/09/29	0	0.00	40	29.62	29.70	-40	2,886	-1.39%
2022/09/28	2	29.53	2	29.33	29.25	0	2,924	0.00%
2022/09/27	6	29.85	0	0.00	30.30	6	2,965	0.20%
2022/09/26	3.1	30.11	0	0.00	29.85	3.1	3,054	0.10%
2022/09/23	11	31.70	1	31.65	31.75	10	3,111	0.32%
2022/09/22	1	31.80	0	0.00	32.00	1	3,218	0.03%
2022/09/21	1	32.50	0	0.00	32.25	1	3,330	0.03%
2022/09/20	1	32.70	0	0.00	32.85	1	3,458	0.03%
2022/09/16	0	0.00	1	32.95	32.75	-1	3,540	-0.03%
2022/09/12	0.1	33.95	0	0.00	33.80	0.1	3,635	0.00%
2022/09/08	1	33.25	2.2	34.26	34.25	-1.2	3,649	-0.03%
2022/09/07	0	0.00	2	33.05	33.00	-2	3,673	-0.05%
2022/09/06	15.1	34.01	0	0.00	33.40	15.1	3,690	0.41%
2022/09/05	1	34.10	0	0.00	34.20	1	3,677	0.03%
2022/09/02	8.2	34.74	0	0.00	34.50	8.2	3,692	0.22%
2022/09/01	1.6	35.28	2	35.20	35.10	-0.4	3,657	-0.01%
2022/08/31	1	35.70	0	0.00	35.75	1	3,671	0.03%
2022/08/29	12	36.00	0	0.00	36.00	12	3,680	0.33%
2022/08/26	0	0.00	2	36.80	36.80	-2	3,705	-0.05%
2022/08/25	0	0.00	1	36.40	36.40	-1	3,712	-0.03%
2022/08/23	5	36.40	0	0.00	36.35	5	3,790	0.13%
2022/08/22	5	37.00	0	0.00	36.85	5	3,793	0.13%
2022/08/19	2	37.15	0	0.00	37.15	2	3,802	0.05%
2022/08/18	0	0.00	2	36.28	36.40	-2	3,773	-0.05%
2022/08/17	5	36.40	0	0.00	36.45	5	3,775	0.13%
2022/08/16	0	0.00	4	36.44	36.50	-4	3,765	-0.11%
2022/08/15	2	36.68	22	36.65	36.70	-20	3,765	-0.53%
2022/08/12	2	36.25	20	36.28	36.30	-18	3,747	-0.48%
2022/08/11	0	0.00	21	35.75	35.70	-21	3,764	-0.56%
2022/08/10	10	35.15	1	35.20	35.10	9	3,769	0.24%
2022/08/09	0	0.00	1	35.30	35.45	-1	3,776	-0.03%
2022/08/08	9	35.19	22	35.66	35.60	-13	3,783	-0.34%
2022/08/05	1	34.90	12	34.82	34.90	-11	3,757	-0.29%
2022/08/02	14	34.26	10	34.15	34.15	4	3,742	0.11%
2022/08/01	10	35.20	0	0.00	35.20	10	3,763	0.27%
2022/07/29	21	35.31	20	35.78	35.30	1	3,797	0.03%
2022/07/28	2.1	35.31	2	35.35	35.30	0.1	3,763	0.00%
2022/07/26	11	35.05	1	35.20	35.15	10	3,804	0.26%
2022/07/22	43	36.35	2	36.40	35.95	41	3,843	1.07%
2022/07/21	1	35.90	1	35.60	36.30	0	3,839	0.00%
2022/07/20	4	35.55	3	35.47	35.40	1	3,835	0.03%
2022/07/19	1	34.95	2	35.15	35.20	-1	3,839	-0.03%
2022/07/18	2	34.28	0	0.00	35.00	2	3,864	0.05%
2022/07/15	3	33.62	0	0.00	33.85	3	3,843	0.08%
2022/07/13	1	33.00	0	0.00	32.90	1	3,822	0.03%
2022/07/12	2	32.40	3	32.38	32.25	-1	3,819	-0.03%
2022/07/11	1	34.25	0	0.00	33.90	1	3,800	0.03%
2022/07/08	2	35.35	0	0.00	35.45	2	3,775	0.05%
2022/07/07	1	33.30	2	32.60	34.15	-1	3,746	-0.03%
2022/07/06	5.2	34.17	0	0.00	33.15	5.2	3,749	0.14%
2022/07/05	1	33.50	20	34.30	33.95	-19	3,748	-0.51%
2022/07/04	4	34.28	11	34.30	33.60	-7	3,727	-0.19%
2022/07/01	1	35.70	2	35.68	35.45	-1	3,711	-0.03%
2022/06/30	15	37.52	1	37.55	36.95	14	3,623	0.39%
2022/06/29	13	39.23	4	39.15	39.10	9	3,526	0.26%
2022/06/28	14	45.07	0	0.00	44.80	14	3,423	0.41%
2022/06/24	30	46.02	0.2	46.20	45.60	29.8	3,282	0.91%
2022/06/23	4	45.73	2	46.55	45.75	2	3,261	0.06%
2022/06/22	13	47.11	0	0.00	46.80	13	3,238	0.40%
2022/06/20	0.3	48.09	0	0.00	47.10	0.3	3,226	0.01%
2022/06/17	1.2	47.93	7	48.11	48.50	-5.8	3,218	-0.18%
2022/06/16	4	49.73	0	0.00	48.70	4	3,252	0.12%
2022/06/15	2	49.93	1	49.90	49.90	1	3,323	0.03%
2022/06/14	0.1	49.40	12	49.38	49.40	-11.9	3,365	-0.35%
2022/06/09	21	50.07	16	50.16	50.40	5	3,580	0.14%
2022/06/08	0	0.00	1	50.40	50.50	-1	3,600	-0.03%
2022/06/07	2	50.30	0	0.00	50.30	2	3,685	0.05%
2022/06/06	1	50.40	11	49.75	50.20	-10	3,746	-0.27%
2022/06/02	0	0.00	1	49.70	49.75	-1	3,840	-0.03%
2022/06/01	11	49.52	4	49.48	49.60	7	4,021	0.17%
2022/05/31	0	0.00	5	49.15	48.55	-5	4,144	-0.12%
2022/05/30	2	48.90	11	48.90	48.90	-9	4,315	-0.21%
2022/05/27	1	48.60	10	48.50	48.60	-9	4,516	-0.20%
2022/05/26	1	48.10	0	0.00	47.95	1	5,446	0.02%
2022/05/25	0	0.00	10	48.05	48.00	-10	6,331	-0.16%
2022/05/24	12	47.64	0	0.00	47.55	12	6,400	0.19%
2022/05/23	1	48.00	6	48.05	48.00	-5	6,431	-0.08%
2022/05/20	0	0.00	1	48.35	48.35	-1	6,532	-0.02%
2022/05/19	6	48.05	2	47.95	48.35	4	6,686	0.06%
2022/05/18	0	0.00	3	47.90	47.85	-3	6,697	-0.04%
2022/05/17	1	47.15	2	47.18	47.30	-1	6,838	-0.01%
2022/05/16	0	0.00	29	46.50	46.50	-29	6,863	-0.42%
2022/05/13	3.2	45.89	0	0.00	45.95	3.2	6,866	0.05%
2022/05/12	1	45.30	0	0.00	45.35	1	6,896	0.01%
2022/05/11	2.1	45.88	0	0.00	45.85	2.1	6,903	0.03%
2022/05/10	2	45.98	1	45.85	46.40	1	6,916	0.01%
2022/05/09	4	46.74	0	0.00	46.35	4	6,936	0.06%
2022/05/06	5	48.10	2.2	47.41	48.10	2.8	6,993	0.04%
2022/05/03	2	47.23	1	47.25	47.25	1	7,167	0.01%
2022/04/29	1	46.80	1	47.00	46.70	0	7,237	0.00%
2022/04/28	3	46.87	0	0.00	46.60	3	7,311	0.04%
2022/04/27	1	45.70	0	0.00	46.50	1	7,377	0.01%
2022/04/25	2.2	47.23	0	0.00	46.95	2.2	7,652	0.03%
2022/04/21	2	48.75	1	48.75	48.50	1	8,139	0.01%
2022/04/20	2	48.48	0	0.00	48.35	2	8,983	0.02%
2022/04/18	1	48.15	0	0.00	48.00	1	9,292	0.01%
2022/04/15	11	47.90	0	0.00	47.85	11	9,303	0.12%
2022/04/13	1	48.20	1	48.05	48.30	0	9,407	0.00%
2022/04/12	2	48.18	0	0.00	48.00	2	9,395	0.02%
2022/04/11	3	49.07	0	0.00	48.85	3	9,381	0.03%
2022/04/07	18	50.02	7	50.34	49.80	11	9,391	0.12%
2022/04/01	15	51.10	1	51.20	51.20	14	9,445	0.15%
2022/03/31	0	0.00	4	51.43	51.40	-4	9,529	-0.04%
2022/03/30	6	51.83	0	0.00	51.70	6	9,584	0.06%
2022/03/29	0	0.00	2	52.00	51.70	-2	9,654	-0.02%
2022/03/28	1	51.10	0	0.00	51.90	1	9,789	0.01%
2022/03/25	0	0.00	1	51.60	51.70	-1	9,890	-0.01%
2022/03/23	0	0.00	5	52.00	52.20	-5	9,951	-0.05%
2022/03/22	1	52.10	0	0.00	52.10	1	10,013	0.01%
2022/03/21	1	52.50	5	52.46	52.10	-4	10,032	-0.04%
2022/03/18	0	0.00	10	51.90	51.70	-10	10,045	-0.10%
2022/03/17	0	0.00	5	51.12	51.40	-5	9,960	-0.05%
2022/03/16	18	50.59	8	50.20	50.30	10	9,904	0.10%
2022/03/15	11	50.73	0	0.00	50.80	11	9,856	0.11%
2022/03/14	2	51.80	0	0.00	51.80	2	9,852	0.02%
2022/03/11	0	0.00	2	51.30	51.50	-2	9,861	-0.02%
2022/03/10	5	51.58	13	51.82	51.30	-8	9,886	-0.08%
2022/03/09	14	50.76	1	51.00	51.10	13	9,853	0.13%
2022/03/08	3	50.17	6	49.90	50.20	-3	9,866	-0.03%
2022/03/07	29.2	50.14	19	50.39	50.30	10.2	9,792	0.10%
2022/03/04	13	51.91	10	51.72	51.60	3	9,667	0.03%
2022/03/03	6	52.12	1	52.40	51.80	5	9,586	0.05%
2022/03/02	19	51.45	14	51.44	51.40	5	9,508	0.05%
2022/03/01	61.2	51.57	14	51.32	51.20	47.2	9,347	0.50%
2022/02/25	5	50.82	41	51.36	52.00	-36	8,431	-0.43%
2022/02/24	2	47.50	2	47.85	47.35	0	7,667	0.00%
2022/02/22	2	47.70	0	0.00	48.15	2	7,780	0.03%
2022/02/21	3	49.22	2	49.45	49.15	1	7,954	0.01%
2022/02/18	2	47.80	5	48.20	48.75	-3	8,077	-0.04%
2022/02/17	1	48.65	21	48.52	48.25	-20	8,172	-0.24%
2022/02/15	3	46.45	0	0.00	46.30	3	8,186	0.04%
2022/02/14	1	46.10	0	0.00	46.50	1	8,258	0.01%
2022/02/11	2	47.30	1	47.45	47.40	1	8,348	0.01%
2022/02/10	4	47.13	2	47.48	47.40	2	8,586	0.02%
2022/02/09	0	0.00	4	46.84	47.10	-4	8,604	-0.05%
2022/02/08	11	45.74	11	46.25	46.35	0	8,631	0.00%
2022/02/07	26	45.83	10	46.00	45.80	16	8,580	0.19%
2022/01/25	21	45.95	4	45.99	45.75	17	8,508	0.20%
2022/01/24	11	46.94	1	46.65	47.00	10	8,428	0.12%
2022/01/21	5	47.73	13	48.07	47.60	-8	8,450	-0.09%
2022/01/19	15	48.04	3	48.05	47.80	12	8,344	0.14%
2022/01/18	3.4	49.55	21	48.94	48.80	-17.6	8,256	-0.21%
2022/01/17	4	49.68	3	49.62	49.50	1	8,058	0.01%
2022/01/14	33	49.58	2	50.80	49.15	31	7,963	0.39%
2022/01/13	27	51.14	34	51.58	51.30	-7	7,572	-0.09%
2022/01/12	5	49.19	38	48.91	49.70	-33	6,735	-0.49%
2022/01/11	0	0.00	1	47.75	47.10	-1	6,510	-0.02%
2022/01/10	0	0.00	1	47.15	47.40	-1	6,531	-0.02%
2022/01/07	1	47.50	0	0.00	47.10	1	6,572	0.02%
2022/01/06	1	47.55	0	0.00	48.30	1	6,564	0.02%
2022/01/05	0	0.00	11	48.09	48.10	-11	6,602	-0.17%
2022/01/03	5	48.50	4	47.95	47.95	1	6,616	0.02%
2021/12/29	0	0.00	1	48.20	48.60	-1	6,595	-0.02%
2021/12/28	0	0.00	2	48.85	48.50	-2	6,615	-0.03%
2021/12/27	26	49.00	20	49.14	49.10	6	6,588	0.09%
2021/12/24	4	48.49	30	48.32	48.30	-26	6,555	-0.40%
2021/12/23	0	0.00	1	48.00	48.10	-1	6,556	-0.02%
2021/12/22	8	47.84	7	47.96	48.10	1	6,690	0.01%
2021/12/21	2	47.50	3	47.22	47.50	-1	6,587	-0.02%
2021/12/17	0	0.00	1	46.55	46.20	-1	6,547	-0.02%
2021/12/16	0	0.00	6	46.67	46.65	-6	6,626	-0.09%
2021/12/15	1	45.40	0	0.00	45.30	1	6,646	0.02%
2021/12/14	10	45.18	61	45.37	45.05	-51	6,732	-0.76%
2021/12/13	2	46.75	0	0.00	46.45	2	6,835	0.03%
2021/12/10	10	46.35	0	0.00	46.40	10	6,850	0.15%
2021/12/09	13	46.71	0	0.00	46.30	13	6,874	0.19%
2021/12/07	5	47.05	0	0.00	46.80	5	6,964	0.07%
2021/12/06	0	0.00	4	47.15	47.25	-4	7,034	-0.06%
2021/12/03	1	46.60	0	0.00	46.55	1	7,241	0.01%
2021/12/02	7	46.02	1	45.70	45.70	6	7,455	0.08%
2021/12/01	2	45.75	0	0.00	46.10	2	7,688	0.03%
2021/11/30	1.1	45.51	3	45.93	46.15	-1.9	8,094	-0.02%
2021/11/29	2	44.30	0	0.00	44.65	2	8,271	0.02%
2021/11/26	3	45.40	0	0.00	45.20	3	8,644	0.03%
2021/11/25	4	46.33	0	0.00	46.25	4	8,670	0.05%
2021/11/24	2	46.60	0	0.00	46.55	2	8,842	0.02%
2021/11/23	11.4	46.74	0	0.00	46.25	11.4	9,368	0.12%
2021/11/22	0	0.00	5	47.15	47.45	-5	9,438	-0.05%
2021/11/19	15	47.80	5	48.25	47.30	10	9,517	0.11%
2021/11/18	21.1	48.75	9	48.82	48.40	12.1	9,498	0.13%
2021/11/17	12	47.97	63	47.97	48.35	-51	9,347	-0.55%
2021/11/16	6	46.49	0	0.00	46.30	6	9,213	0.07%
2021/11/15	10	47.16	17	47.06	47.15	-7	9,247	-0.08%
2021/11/12	1	45.80	0	0.00	45.75	1	9,353	0.01%
2021/11/11	40	45.64	0	0.00	45.45	40	9,543	0.42%
2021/11/10	25	45.89	0	0.00	45.80	25	9,771	0.26%
2021/11/09	23	47.37	2	47.30	46.55	21	10,257	0.20%
2021/11/08	2	46.53	1	46.60	46.90	1	11,219	0.01%
2021/11/05	1	46.00	0	0.00	46.70	1	12,495	0.01%
2021/11/04	1	46.90	2	46.73	46.45	-1	12,611	-0.01%
2021/11/03	1	46.10	2	46.00	46.15	-1	12,808	-0.01%
2021/11/02	1	45.70	4	46.54	45.65	-3	13,311	-0.02%
2021/11/01	3	46.30	0	0.00	46.65	3	13,817	0.02%
2021/10/29	4	46.36	0	0.00	46.15	4	14,127	0.03%
2021/10/28	2	46.78	1	46.80	47.10	1	14,375	0.01%
2021/10/26	3	45.98	3	46.15	45.65	0	14,582	0.00%
2021/10/25	1	44.45	0	0.00	45.50	1	14,576	0.01%
2021/10/22	5	45.28	3	45.30	45.20	2	14,631	0.01%
2021/10/21	1	45.35	0	0.00	44.90	1	14,726	0.01%
2021/10/20	3	45.47	0	0.00	45.45	3	14,803	0.02%
2021/10/19	2	45.40	12	45.72	45.85	-10	14,875	-0.07%
2021/10/18	7.2	44.21	4	44.43	44.20	3.2	14,949	0.02%
2021/10/15	1	44.95	10	45.05	45.10	-9	15,039	-0.06%
2021/10/14	5	42.75	0	0.00	43.70	5	15,270	0.03%
2021/10/13	6.4	42.98	0	0.00	42.90	6.4	15,398	0.04%
2021/10/12	2	44.28	2	45.00	44.30	0	15,531	0.00%
2021/10/08	3	46.03	0	0.00	45.20	3	15,779	0.02%
2021/10/07	0	0.00	4	46.10	46.10	-4	15,972	-0.03%
2021/10/06	3	45.90	2	46.10	44.95	1	16,352	0.01%
2021/10/05	13	45.59	10	45.64	46.45	3	16,496	0.02%
2021/10/04	2	45.60	4	45.29	44.90	-2	16,513	-0.01%
2021/10/01	4.2	46.60	1	47.60	46.10	3.2	16,612	0.02%
2021/09/30	4	48.31	2	47.55	47.70	2	16,782	0.01%
2021/09/29	11	48.00	1	47.45	47.55	10	16,754	0.06%
2021/09/28	2	50.65	4	51.00	50.50	-2	16,683	-0.01%
2021/09/27	3	51.90	0	0.00	51.60	3	16,736	0.02%
2021/09/24	3	51.80	1	52.10	52.10	2	16,784	0.01%
2021/09/23	10	51.68	6	52.33	51.80	4	16,730	0.02%
2021/09/22	3	51.57	3	52.17	52.50	0	16,601	0.00%
2021/09/17	5.2	53.40	2	53.60	53.30	3.2	16,502	0.02%
2021/09/16	11	53.70	5	54.04	53.20	6	16,407	0.04%
2021/09/15	4.4	54.82	11	54.95	54.90	-6.6	16,242	-0.04%
2021/09/14	5.4	55.53	0	0.00	55.20	5.4	16,241	0.03%
2021/09/13	3.2	55.92	0.1	56.00	55.60	3.1	16,251	0.02%
2021/09/10	5	55.66	4.3	56.33	57.00	0.7	16,254	0.00%
2021/09/09	8	54.25	11	54.64	54.90	-3	16,218	-0.02%
2021/09/08	24.4	53.91	3	54.50	53.60	21.4	16,168	0.13%
2021/09/07	13	57.28	2	58.10	56.90	11	16,026	0.07%
2021/09/06	12.4	59.11	0	0.00	59.00	12.4	15,808	0.08%
2021/09/03	4	59.63	35	60.13	60.90	-31	15,565	-0.20%
2021/09/02	6	58.58	9	57.93	57.10	-3	15,242	-0.02%
2021/09/01	17	59.76	13	59.78	59.80	4	15,195	0.03%
2021/08/31	18	58.36	5	58.44	58.80	13	15,020	0.09%
2021/08/30	3	57.50	1	58.40	58.10	2	14,967	0.01%
2021/08/27	28	57.36	9	57.69	56.60	19	14,812	0.13%
2021/08/26	0	0.00	2	56.30	56.50	-2	14,355	-0.01%
2021/08/25	5	55.86	1	55.30	55.30	4	14,292	0.03%
2021/08/24	1	55.20	12	55.41	55.30	-11	14,183	-0.08%
2021/08/23	17	54.87	11	55.07	55.60	6	14,114	0.04%
2021/08/20	9	54.24	9	53.88	53.50	0	14,033	0.00%
2021/08/19	15	54.25	11	54.47	54.00	4	13,916	0.03%
2021/08/18	15	52.67	7	53.46	55.20	8	13,872	0.06%
2021/08/17	3	53.37	5	52.58	51.50	-2	13,745	-0.01%
2021/08/16	14	54.11	10	55.20	53.90	4	13,497	0.03%
2021/08/13	30	57.14	13	57.67	56.40	17	13,206	0.13%
2021/08/12	21	56.05	57	57.05	57.30	-36	12,622	-0.29%
2021/08/11	31	55.25	64	56.26	54.00	-33	11,454	-0.29%
2021/08/10	8	53.09	8	53.34	54.00	0	10,213	0.00%
2021/08/09	31	54.69	10	54.89	54.20	21	10,159	0.21%
2021/08/06	24	56.57	4	56.40	56.20	20	10,026	0.20%
2021/08/05	26	58.32	25	58.29	59.20	1	9,673	0.01%
2021/08/04	22	56.48	35	56.51	56.80	-13	9,365	-0.14%
2021/08/03	4	55.08	260	54.00	56.20	-256	9,201	-2.78%	大賣/鉅額交易
2021/08/02	13	53.35	11	53.80	53.00	2	8,902	0.02%
2021/07/30	19	52.97	31.2	53.11	53.30	-12.2	8,827	-0.14%
2021/07/29	15	50.96	19	51.35	51.80	-4	8,735	-0.05%
2021/07/28	4	49.71	5	49.72	50.80	-1	8,793	-0.01%
2021/07/27	4	52.05	3	52.13	51.50	1	8,871	0.01%
2021/07/26	14	51.60	31	51.96	52.80	-17	8,887	-0.19%
2021/07/23	22	51.30	1	51.40	50.70	21	9,021	0.23%
2021/07/22	13.4	51.99	1.2	52.06	51.50	12.2	9,177	0.13%
2021/07/21	158	51.44	1	50.90	51.60	157	9,119	1.72%	大買/鉅額交易
2021/07/20	32.4	51.16	12	51.46	50.50	20.4	9,067	0.22%
2021/07/19	29	53.57	5	53.64	53.30	24	8,878	0.27%
2021/07/16	24	54.57	24	55.05	55.20	0	9,090	0.00%
2021/07/15	17	53.78	35.9	53.86	54.30	-18.9	9,320	-0.20%
2021/07/14	10	52.51	26	52.47	52.60	-16	9,389	-0.17%
2021/07/13	65	53.78	17	53.13	51.60	48	9,269	0.52%
2021/07/12	24	50.18	24	51.05	51.00	0	9,017	0.00%
2021/07/09	10	49.87	11	49.49	49.75	-1	8,937	-0.01%
2021/07/08	30	50.05	3	49.82	50.10	27	9,061	0.30%
2021/07/07	7	50.07	22	50.40	51.20	-15	9,058	-0.17%
2021/07/06	0	0.00	1	49.05	48.80	-1	8,977	-0.01%
2021/07/05	10	49.30	37	48.94	49.25	-27	9,205	-0.29%
2021/07/02	22.2	47.59	1	47.55	47.55	21.2	9,422	0.22%
2021/07/01	1	48.05	10	48.10	48.20	-9	9,486	-0.09%
2021/06/30	0	0.00	10	47.40	47.60	-10	9,534	-0.10%
2021/06/29	12.6	47.04	4	47.08	47.10	8.6	9,631	0.09%
2021/06/28	0	0.00	2	47.85	47.80	-2	9,965	-0.02%
2021/06/25	10	47.65	10	48.15	47.55	0	10,123	0.00%
2021/06/24	2	48.60	2	48.20	48.20	0	10,326	0.00%
2021/06/23	5	47.20	0	0.00	47.80	5	10,547	0.05%
2021/06/22	2	46.93	0	0.00	47.10	2	10,673	0.02%
2021/06/21	0	0.00	1	47.70	47.15	-1	10,830	-0.01%
2021/06/18	0	0.00	10	49.05	48.25	-10	11,158	-0.09%
2021/06/17	7	49.58	3	49.57	49.65	4	11,326	0.04%
2021/06/16	7	48.97	6	49.07	48.65	1	11,718	0.01%
2021/06/15	0	0.00	2	48.55	48.50	-2	12,590	-0.02%
2021/06/11	1	48.00	251	48.00	48.10	-250	13,633	-1.83%	大賣/鉅額交易
2021/06/10	8.2	47.92	6	48.15	48.10	2.2	13,816	0.02%
2021/06/09	7	48.69	1	47.95	47.85	6	14,069	0.04%
2021/06/08	2	47.70	18	48.01	49.00	-16	14,010	-0.11%
2021/06/07	1	46.50	13	45.89	46.15	-12	13,821	-0.09%
2021/06/04	2.2	45.21	0	0.00	45.20	2.2	13,751	0.02%
2021/06/03	2.6	46.59	0	0.00	46.45	2.6	13,755	0.02%
2021/06/02	0	0.00	10	46.60	47.05	-10	13,713	-0.07%
2021/06/01	1	46.35	1	45.70	45.70	0	13,645	0.00%
2021/05/31	0	0.00	20	45.15	45.55	-20	13,783	-0.15%
2021/05/28	27	44.85	4	45.01	44.95	23	13,867	0.17%
2021/05/26	2	44.33	0	0.00	44.25	2	14,215	0.01%
2021/05/25	3	44.33	10	44.58	44.95	-7	14,463	-0.05%
2021/05/24	0	0.00	22	41.97	42.80	-22	14,493	-0.15%
2021/05/19	0.4	42.50	14	42.06	42.30	-13.6	14,983	-0.09%
2021/05/18	2	42.45	4	42.05	42.55	-2	15,159	-0.01%
2021/05/17	2	39.60	7	39.59	39.65	-5	15,295	-0.03%
2021/05/14	9	43.15	4	42.35	42.35	5	15,213	0.03%
2021/05/13	4	42.78	4	42.50	42.50	0	15,101	0.00%
2021/05/12	40.2	41.29	6	41.57	41.65	34.2	14,970	0.23%
2021/05/11	21	42.70	0	0.00	41.80	21	14,889	0.14%
2021/05/10	11	45.07	5	44.85	44.85	6	14,764	0.04%
2021/05/07	5	45.90	3	45.57	45.90	2	14,805	0.01%
2021/05/06	2	43.70	1	44.45	43.90	1	14,811	0.01%
2021/05/05	5	44.64	0	0.00	43.90	5	14,819	0.03%
2021/05/04	101	44.46	3	43.40	45.00	98	14,918	0.66%	大買/
2021/05/03	9	47.35	15	47.66	46.30	-6	14,913	-0.04%
2021/04/29	16	48.07	1	48.40	47.70	15	14,963	0.10%
2021/04/28	12	50.43	4	50.28	50.30	8	14,973	0.05%
2021/04/27	1	49.00	11	49.18	48.85	-10	15,031	-0.07%
2021/04/26	1	48.85	5	49.05	48.80	-4	15,380	-0.03%
2021/04/23	6	48.02	1	47.45	48.00	5	15,402	0.03%
2021/04/22	4	49.30	3	49.70	47.30	1	15,496	0.01%
2021/04/21	8	49.55	56	49.50	49.70	-48	15,210	-0.32%
2021/04/20	9	47.75	24	47.88	47.50	-15	14,944	-0.10%
2021/04/19	2	46.55	0	0.00	46.70	2	15,115	0.01%
2021/04/16	6	46.43	2	46.60	46.65	4	15,137	0.03%
2021/04/15	7	45.16	5	45.00	45.25	2	15,095	0.01%
2021/04/14	1	44.50	13	44.61	44.75	-12	15,118	-0.08%
2021/04/13	26	47.02	5	46.90	45.70	21	15,079	0.14%
2021/04/12	3	47.28	3	47.17	46.90	0	14,988	0.00%
2021/04/09	37	47.14	14	47.66	46.85	23	14,866	0.15%
2021/04/08	170	46.11	12	46.66	47.50	158	14,645	1.08%	大買/鉅額交易
2021/04/07	5	45.65	3	45.60	45.30	2	14,326	0.01%
2021/04/06	0	0.00	9	44.72	45.30	-9	14,332	-0.06%
2021/04/01	4	44.05	192	43.78	44.20	-188	14,267	-1.32%	大賣/鉅額交易
2021/03/31	15	44.90	8	46.10	44.25	7	14,237	0.05%
2021/03/30	12	44.52	12.7	44.69	44.90	-0.7	13,925	-0.01%
2021/03/29	7	44.53	1	44.30	44.15	6	13,837	0.04%
2021/03/26	44	44.57	23	44.58	44.65	21	13,744	0.15%
2021/03/25	3	43.17	7	43.07	43.30	-4	13,609	-0.03%
2021/03/24	16	43.98	0.3	44.00	43.05	15.7	13,697	0.11%
2021/03/23	7	44.29	22	44.27	44.10	-15	13,653	-0.11%
2021/03/22	4	43.13	4	42.91	42.95	0	13,468	0.00%
2021/03/19	26	43.97	25	43.91	43.50	1	13,552	0.01%
2021/03/18	13	43.02	106	43.12	43.75	-93	13,281	-0.70%	大賣/
2021/03/17	9	40.45	142	40.67	40.65	-133	12,769	-1.04%	大賣/鉅額交易
2021/03/16	9	38.42	11	38.20	38.60	-2	11,893	-0.02%
2021/03/15	6	38.85	18	38.08	38.20	-12	11,979	-0.10%
2021/03/12	0	0.00	23	37.00	37.40	-23	11,844	-0.19%
2021/03/11	22	36.30	25	36.76	36.80	-3	12,524	-0.02%
2021/03/10	12	36.53	0	0.00	36.50	12	13,196	0.09%
2021/03/09	1	36.60	5	36.55	36.65	-4	13,568	-0.03%
2021/03/08	0	0.00	2	36.60	36.70	-2	13,606	-0.01%
2021/03/05	2	37.15	1	37.00	37.10	1	13,632	0.01%
2021/03/04	44	38.06	20	37.61	37.35	24	13,696	0.18%
2021/03/03	64	37.76	1	37.40	37.75	63	13,544	0.47%
2021/03/02	52	38.18	2	38.35	37.30	50	13,437	0.37%
2021/02/26	24	37.77	9	37.23	37.70	15	13,320	0.11%
2021/02/25	44	37.69	21.5	37.75	38.95	22.5	13,274	0.17%
2021/02/24	2	37.10	1	37.40	37.00	1	13,110	0.01%
2021/02/23	11	36.50	2	36.58	36.50	9	12,989	0.07%
2021/02/22	4	37.20	152	37.01	37.25	-148	12,899	-1.15%	大賣/鉅額交易
2021/02/19	2	37.10	29	37.00	37.35	-27	12,757	-0.21%
2021/02/18	2	35.60	46	36.09	36.45	-44	12,566	-0.35%
2021/02/17	2	35.88	8	35.77	35.25	-6	12,409	-0.05%
2021/02/05	3	34.55	1	34.70	34.35	2	12,224	0.02%
2021/02/03	13	34.28	0	0.00	34.35	13	12,306	0.11%
2021/02/02	20	34.50	17	34.86	34.70	3	12,344	0.02%
2021/02/01	2	33.35	7	33.19	33.65	-5	12,206	-0.04%
2021/01/29	16	34.12	28	33.74	33.65	-12	12,151	-0.10%
2021/01/28	20	34.59	10	34.55	34.50	10	12,056	0.08%
2021/01/27	12	35.13	7	35.17	35.25	5	11,987	0.04%
2021/01/26	10	35.42	7	35.16	35.00	3	11,917	0.03%
2021/01/25	23	36.38	17	36.35	36.30	6	11,730	0.05%
2021/01/22	12	36.94	15	37.10	37.25	-3	11,588	-0.03%
2021/01/21	33	36.50	23	36.92	37.10	10	11,389	0.09%
2021/01/20	121	35.83	4	37.20	35.70	117	11,107	1.05%	大買/鉅額交易
2021/01/19	7	37.20	91.8	37.06	37.05	-84.8	10,777	-0.79%
2021/01/18	4	36.30	6	35.91	36.35	-2	10,311	-0.02%
2021/01/15	9	35.96	2	35.85	35.55	7	10,167	0.07%
2021/01/14	1	36.20	0	0.00	36.30	1	9,987	0.01%
2021/01/13	1	36.30	5	36.22	36.40	-4	9,871	-0.04%
2021/01/12	67	36.04	16	36.38	35.80	51	9,708	0.53%
2021/01/11	8	35.33	2	35.65	35.65	6	9,181	0.07%
2021/01/08	0.2	34.85	1	34.95	35.10	-0.8	9,041	-0.01%
2021/01/07	0	0.00	4	34.85	35.25	-4	8,917	-0.04%
2021/01/06	5	34.71	0	0.00	34.45	5	8,790	0.06%
2021/01/04	0	0.00	6	34.52	34.70	-6	8,560	-0.07%
2020/12/31	2	34.35	1	34.50	34.35	1	8,526	0.01%
2020/12/30	5	34.72	0	0.00	34.70	5	8,473	0.06%
2020/12/29	7	34.81	5	34.96	35.00	2	8,439	0.02%
2020/12/28	1	34.15	0	0.00	34.50	1	8,260	0.01%
2020/12/25	11	34.35	1	34.40	34.40	10	8,197	0.12%
2020/12/23	5	33.40	5	33.60	33.50	0	8,069	0.00%
2020/12/22	4	33.89	40	34.11	33.50	-36	8,055	-0.45%
2020/12/21	11	34.00	1	33.95	34.35	10	7,954	0.13%
2020/12/18	19	34.71	6	34.45	34.70	13	7,861	0.17%
2020/12/17	36	34.47	7	34.18	34.95	29	7,605	0.38%
2020/12/16	10	34.97	0	0.00	34.55	10	7,451	0.13%
2020/12/15	0	0.00	16	35.56	34.65	-16	7,247	-0.22%
2020/12/14	57	36.67	0	0.00	36.60	57	6,932	0.82%
2020/12/11	13	36.70	16	37.06	37.15	-3	6,728	-0.04%
2020/12/10	0	0.00	15	36.74	36.75	-15	6,262	-0.24%
2020/12/09	5	36.46	6	36.82	37.05	-1	6,067	-0.02%
2020/12/08	124	36.14	1	35.80	36.25	123	5,772	2.13%	大買/鉅額交易
2020/12/07	139	37.32	28.6	37.29	36.50	110.4	5,536	1.99%	大買/鉅額交易
2020/12/04	20.3	35.14	58.6	35.07	35.70	-38.3	4,719	-0.81%
2020/12/03	15	33.16	12.2	33.30	33.20	2.8	3,957	0.07%
2020/12/02	4	32.34	51	32.30	32.30	-47	3,599	-1.31%
2020/12/01	2	31.73	7	31.86	32.00	-5	3,505	-0.14%
2020/11/30	8	31.58	4	31.94	31.85	4	3,431	0.12%
2020/11/27	5.3	31.41	0	0.00	31.25	5.3	3,315	0.16%
2020/11/26	1	31.30	11	31.31	31.50	-10	3,295	-0.30%
2020/11/25	0	0.00	3	31.30	31.20	-3	3,292	-0.09%
2020/11/24	6.2	32.39	1	32.15	31.65	5.2	3,235	0.16%
2020/11/23	0	0.00	30	31.01	31.95	-30	3,045	-0.99%
2020/11/20	6.7	30.16	0	0.00	30.20	6.7	2,843	0.24%
2020/11/19	1	30.45	6	30.58	30.35	-5	2,834	-0.18%
2020/11/18	0	0.00	10	30.50	30.45	-10	2,811	-0.36%
2020/11/17	1	30.10	0	0.00	30.05	1	2,786	0.04%
2020/11/16	0	0.00	13	30.08	30.00	-13	2,838	-0.46%
2020/11/12	1	29.70	0	0.00	29.30	1	2,825	0.04%
2020/11/11	26	29.78	1	30.05	30.00	25	2,791	0.90%
2020/11/10	2	29.90	2	29.80	29.85	0	2,697	0.00%
2020/11/04	12	28.70	1	28.65	28.85	11	2,722	0.40%
2020/11/03	0	0.00	10	28.75	28.65	-10	2,729	-0.37%
2020/10/30	1	28.30	0	0.00	28.15	1	2,794	0.04%
2020/10/23	2	29.35	0	0.00	29.35	2	2,911	0.07%
2020/10/20	0	0.00	1	29.10	29.15	-1	3,036	-0.03%
2020/10/16	0.1	28.85	2	29.20	28.85	-1.9	3,060	-0.06%
2020/10/15	10	29.00	0	0.00	29.05	10	3,078	0.32%
2020/10/08	1	28.65	0	0.00	28.65	1	3,193	0.03%
2020/09/30	1.2	28.38	2	28.45	28.55	-0.8	3,383	-0.02%
2020/09/29	5	28.30	6	28.30	28.30	-1	3,453	-0.03%
2020/09/25	1	28.10	0	0.00	27.25	1	3,869	0.03%
2020/09/24	5	28.05	0	0.00	28.05	5	4,006	0.12%
2020/09/23	1.1	28.56	0	0.00	28.55	1.1	4,036	0.03%
2020/09/22	5	29.00	0	0.00	28.95	5	4,251	0.12%
2020/09/21	0	0.00	1	29.85	29.45	-1	4,412	-0.02%
2020/09/18	0	0.00	1	30.00	29.90	-1	4,444	-0.02%
2020/09/17	0	0.00	2	30.00	29.90	-2	4,521	-0.04%
2020/09/16	2	29.65	10	29.60	29.50	-8	4,532	-0.18%
2020/09/15	3	29.65	0	0.00	29.65	3	4,594	0.07%
2020/09/14	2	29.50	5	29.47	29.50	-3	4,750	-0.06%
2020/09/11	13	28.60	0	0.00	28.55	13	4,866	0.27%
2020/09/09	0.3	29.30	0	0.00	29.30	0.3	5,069	0.01%
2020/09/08	2	29.35	0	0.00	29.30	2	5,150	0.04%
2020/09/07	1	29.70	0	0.00	29.30	1	5,260	0.02%
2020/09/03	1	29.50	0	0.00	29.35	1	5,531	0.02%
2020/09/01	2	29.03	0	0.00	29.15	2	5,690	0.04%
2020/08/31	0	0.00	1	29.15	29.10	-1	5,780	-0.02%
2020/08/26	0	0.00	10	29.60	29.65	-10	6,893	-0.15%
2020/08/25	0.5	29.90	0	0.00	29.80	0.5	6,970	0.01%
2020/08/24	0.4	29.20	0	0.00	29.20	0.4	6,975	0.01%
2020/08/21	10	29.25	0	0.00	29.25	10	7,034	0.14%
2020/08/20	5	28.70	0	0.00	29.10	5	7,055	0.07%
2020/08/19	21	30.76	10	30.60	30.60	11	7,002	0.16%
2020/08/18	0	0.00	0	31.45	31.45	0	6,951	0.00%
2020/08/14	2	31.90	0	0.00	31.90	2	7,147	0.03%
2020/08/13	2.5	32.29	1	32.15	31.85	1.5	7,177	0.02%
2020/08/12	0	0.00	1	32.15	32.15	-1	7,191	-0.01%
2020/08/11	0.2	31.70	1	31.90	31.75	-0.8	7,203	-0.01%
2020/08/10	1	32.25	0	0.00	32.15	1	7,257	0.01%
2020/08/06	0	0.00	2	32.45	32.20	-2	7,384	-0.03%
2020/08/05	2	32.38	120	32.60	32.55	-118	7,428	-1.59%	大賣/鉅額交易
2020/08/04	5	32.04	1	32.05	32.05	4	7,553	0.05%
2020/08/03	6	31.98	0	0.00	31.95	6	7,742	0.08%
2020/07/30	0	0.00	23	32.00	32.00	-23	8,114	-0.28%
2020/07/28	7	31.26	0	0.00	30.35	7	8,465	0.08%
2020/07/27	30	31.32	20	31.50	31.20	10	8,491	0.12%
2020/07/24	10	31.90	0	0.00	31.45	10	8,488	0.12%
2020/07/22	2	32.65	60	32.61	32.65	-58	8,636	-0.67%
2020/07/21	1	31.85	16	32.15	32.00	-15	8,655	-0.17%
2020/07/17	10	31.90	0	0.00	31.75	10	8,692	0.12%
2020/07/16	16	32.34	0	0.00	32.15	16	8,729	0.18%
2020/07/13	0	0.00	47	32.76	32.80	-47	8,851	-0.53%
2020/07/10	3	32.50	1	32.60	32.00	2	8,986	0.02%
2020/07/09	1	33.20	5	33.40	32.90	-4	8,967	-0.04%
2020/07/08	15	33.17	0	0.00	33.30	15	8,993	0.17%
2020/07/07	2	34.15	0	0.00	33.65	2	9,043	0.02%
2020/07/06	6	34.48	7	34.30	34.00	-1	9,022	-0.01%
2020/07/03	1	33.35	15	33.21	33.40	-14	8,798	-0.16%
2020/07/02	0	0.00	5	31.90	32.40	-5	8,730	-0.06%
2020/07/01	18	31.96	7	32.19	31.60	11	8,715	0.13%
2020/06/30	11	33.65	2	33.65	33.80	9	8,505	0.11%
2020/06/24	6	33.53	20	33.80	33.55	-14	8,360	-0.17%
2020/06/23	20	33.95	0	0.00	33.85	20	8,358	0.24%
2020/06/22	15	34.40	0	0.00	34.20	15	8,367	0.18%
2020/06/19	2	34.60	13	35.04	34.80	-11	8,473	-0.13%
2020/06/18	0	0.00	227	34.24	34.50	-227	8,355	-2.72%	大賣/鉅額交易
2020/06/17	1	33.80	8	34.04	33.75	-7	8,233	-0.09%
2020/06/16	0	0.00	132	33.63	33.60	-132	8,204	-1.61%	大賣/鉅額交易
2020/06/15	13	32.55	78	32.92	32.55	-65	8,277	-0.79%
2020/06/12	1	32.60	1	33.10	33.25	0	8,262	0.00%
2020/06/11	4	33.88	19	34.00	33.45	-15	8,238	-0.18%
2020/06/10	1	33.10	0	0.00	33.35	1	8,093	0.01%
2020/06/09	20	33.19	0	0.00	33.10	20	8,205	0.24%
2020/06/08	2	33.60	0	0.00	33.65	2	8,314	0.02%
2020/06/05	5	33.30	2	33.33	33.35	3	8,602	0.03%
2020/06/04	10	33.20	20	33.08	32.90	-10	8,829	-0.11%
2020/06/03	3	33.20	4	33.39	33.25	-1	8,871	-0.01%
2020/06/02	46	34.32	52	34.31	34.05	-6	8,641	-0.07%
2020/06/01	2	31.93	70	31.99	32.15	-68	8,011	-0.85%
2020/05/29	2	30.95	0	0.00	30.90	2	7,960	0.03%
2020/05/28	3	31.23	3.6	30.97	30.90	-0.6	7,960	-0.01%
2020/05/27	23	31.53	0	0.00	31.55	23	7,943	0.29%
2020/05/26	3	31.30	3	31.50	31.35	0	7,928	0.00%
2020/05/25	5	31.13	2	31.25	31.50	3	7,894	0.04%
2020/05/22	2	31.95	3	31.98	31.40	-1	7,883	-0.01%
2020/05/21	5	31.97	3	31.85	32.05	2	7,858	0.03%
2020/05/20	0	0.00	11	30.84	31.10	-11	7,707	-0.14%
2020/05/19	1	30.45	11	30.40	30.45	-10	7,691	-0.13%
2020/05/18	12	30.45	5	30.60	30.25	7	7,642	0.09%
2020/05/15	1	30.80	4	31.25	30.80	-3	7,614	-0.04%
2020/05/14	0	0.00	10	31.77	31.15	-10	7,541	-0.13%
2020/05/13	1	32.15	2	32.40	32.40	-1	7,448	-0.01%
2020/05/12	8	32.41	2	32.30	32.30	6	7,429	0.08%
2020/05/11	8	32.82	8	32.95	32.55	0	7,377	0.00%
2020/05/08	15	32.22	7	32.01	32.20	8	7,245	0.11%
2020/05/07	35	32.22	0	0.00	31.60	35	7,055	0.50%
2020/05/06	4	31.55	3	31.75	31.75	1	6,778	0.01%
2020/05/05	8	32.14	53	31.82	32.00	-45	6,687	-0.67%
2020/05/04	10	31.30	36	31.52	31.50	-26	6,462	-0.40%
2020/04/30	3	30.40	2	30.30	30.70	1	6,301	0.02%
2020/04/29	0	0.00	2	30.15	30.15	-2	6,271	-0.03%
2020/04/28	0	0.00	7	30.02	30.10	-7	6,275	-0.11%
2020/04/27	8	30.29	4	30.35	30.35	4	6,328	0.06%
2020/04/24	3	29.37	47	29.39	29.30	-44	6,208	-0.71%
2020/04/23	1	28.85	0	0.00	28.55	1	6,138	0.02%
2020/04/22	1	28.30	146	28.68	28.80	-145	6,075	-2.39%	大賣/鉅額交易
2020/04/21	3	28.92	0	0.00	28.60	3	6,050	0.05%
2020/04/20	1	29.10	2	29.38	29.30	-1	5,994	-0.02%
2020/04/17	2	29.48	1	29.70	29.00	1	5,936	0.02%
2020/04/16	0	0.00	2	29.48	29.25	-2	5,879	-0.03%
2020/04/15	21	29.35	6	29.68	29.60	15	5,868	0.26%
2020/04/14	0	0.00	1	28.55	28.55	-1	5,710	-0.02%
2020/04/13	3	27.88	1	27.90	27.90	2	5,703	0.04%
2020/04/10	14	28.48	2	28.55	28.45	12	5,665	0.21%
2020/04/09	2	28.50	2	28.90	29.25	0	5,567	0.00%
2020/04/08	0	28.30	76	28.16	28.35	-76	5,455	-1.39%
2020/04/07	0	27.55	37.2	27.54	27.55	-37.2	5,460	-0.68%
2020/04/06	1	26.90	0	0.00	26.75	1	5,338	0.02%
2020/04/01	2	26.85	0	0.00	26.95	2	5,322	0.04%
2020/03/31	0	26.70	32	26.80	26.60	-32	5,317	-0.60%
2020/03/30	24	25.49	92	26.55	26.60	-68	5,286	-1.29%
2020/03/27	0	0.00	2	26.90	26.15	-2	5,279	-0.04%
2020/03/26	1	26.70	81	26.74	26.60	-80	5,191	-1.54%
2020/03/25	9	26.69	8	26.68	26.55	1	5,159	0.02%
2020/03/24	7	26.04	0	0.00	25.80	7	5,009	0.14%
2020/03/23	4	25.20	100	25.28	25.20	-96	4,975	-1.93%
2020/03/20	2	26.00	172	26.01	25.95	-170	5,061	-3.36%	大賣/鉅額交易
2020/03/19	7	23.86	0	0.00	24.30	7	4,986	0.14%
2020/03/18	3	25.72	2	25.95	25.00	1	4,972	0.02%
2020/03/17	39	25.34	10	25.45	25.45	29	4,949	0.59%
2020/03/16	1	27.30	5	26.45	25.50	-4	4,935	-0.08%
2020/03/13	28.3	25.81	119	25.70	26.95	-90.7	4,851	-1.87%	大賣/
2020/03/12	8	28.51	3	29.30	28.10	5	4,697	0.11%
2020/03/11	21	31.43	4	30.85	29.80	17	4,571	0.37%
2020/03/10	7	31.31	74	31.53	32.50	-67	4,266	-1.57%
2020/03/09	2	30.95	50	30.74	30.70	-48	4,076	-1.18%
2020/03/06	0	0.00	3	30.38	30.55	-3	3,927	-0.08%
2020/03/05	0.2	30.10	0	0.00	30.10	0.2	3,952	0.01%
2020/03/04	1	29.35	0	0.00	29.40	1	4,006	0.02%
2020/03/03	2	29.75	1	29.95	30.00	1	4,069	0.02%
2020/02/27	78	30.04	2.8	29.88	29.45	75.2	4,078	1.84%
2020/02/26	24	30.50	0	0.00	30.45	24	4,107	0.58%
2020/02/25	2.1	30.70	0	0.00	30.65	2.1	4,183	0.05%
2020/02/24	6	31.00	13	31.03	31.00	-7	4,323	-0.16%
2020/02/21	4	30.84	2	30.80	30.85	2	4,351	0.05%
2020/02/20	0	0.00	2	31.45	31.25	-2	4,427	-0.05%
2020/02/19	0	0.00	1	31.30	31.10	-1	4,564	-0.02%
2020/02/18	4	31.38	8	31.31	31.25	-4	4,850	-0.08%
2020/02/17	2	30.83	50	30.78	30.75	-48	5,074	-0.95%
2020/02/14	4	31.03	2	31.05	31.05	2	5,331	0.04%
2020/02/13	5	31.11	8	30.84	30.65	-3	5,861	-0.05%
2020/02/12	1	30.75	0	0.00	30.75	1	6,180	0.02%
2020/02/11	2	30.50	2	30.75	30.75	0	7,164	0.00%
2020/02/06	2	30.30	2	30.60	30.60	0	7,685	0.00%
2020/02/03	0.2	28.90	0	0.00	28.90	0.2	7,674	0.00%
2020/01/31	4	30.18	0	0.00	30.00	4	7,640	0.05%
2020/01/30	0	0.00	3	30.10	29.95	-3	7,627	-0.04%
2020/01/20	1.2	33.29	1	33.25	33.25	0.2	7,551	0.00%
2020/01/17	0.1	33.75	10	34.04	33.85	-9.9	7,551	-0.13%
2020/01/16	1.1	33.89	1	33.85	33.85	0.1	7,616	0.00%
2020/01/15	0.1	33.75	0	0.00	33.90	0.1	7,683	0.00%
2020/01/14	0	0.00	10	34.35	34.15	-10	7,714	-0.13%
2020/01/10	10	33.90	0	0.00	34.00	10	7,806	0.13%
2020/01/09	1	34.10	0	0.00	34.25	1	7,821	0.01%
2020/01/08	3	32.67	2	32.40	32.60	1	7,834	0.01%
2020/01/07	2.2	32.88	0	0.00	32.70	2.2	7,993	0.03%
2020/01/06	0	0.00	2	33.50	33.40	-2	8,007	-0.02%
2020/01/03	2.4	34.28	0	0.00	34.20	2.4	8,018	0.03%
2020/01/02	1	34.60	0	0.00	34.55	1	8,026	0.01%
2019/12/31	3.4	34.53	0	0.00	34.25	3.4	8,043	0.04%
2019/12/30	1	34.75	10	35.12	35.10	-9	7,973	-0.11%
2019/12/27	0	0.00	1	35.00	35.30	-1	7,972	-0.01%
2019/12/26	0.4	34.30	1	34.40	34.40	-0.6	7,974	-0.01%
2019/12/20	0	0.00	2	35.73	35.20	-2	8,280	-0.02%
2019/12/19	0	0.00	1	35.45	35.55	-1	8,291	-0.01%
2019/12/18	1.4	35.93	0	0.00	35.90	1.4	8,293	0.02%
2019/12/17	58	36.33	5	36.30	36.25	53	8,288	0.64%
2019/12/16	0	0.00	1	35.75	35.55	-1	8,217	-0.01%
2019/12/13	1.1	35.06	1	36.50	35.30	0.1	8,241	0.00%
2019/12/12	0	0.00	8	35.81	35.85	-8	8,124	-0.10%
2019/12/11	0	0.00	3	35.68	35.45	-3	8,152	-0.04%
2019/12/10	0	0.00	5	35.21	35.15	-5	8,208	-0.06%
2019/12/09	0.3	35.00	0	0.00	35.15	0.3	8,308	0.00%
2019/12/06	2.2	34.94	0	0.00	34.85	2.2	8,344	0.03%
2019/12/05	4	35.03	0	0.00	35.20	4	8,441	0.05%
2019/12/04	2	34.35	4	35.08	35.05	-2	8,507	-0.02%
2019/12/03	0.2	34.10	1	34.40	34.20	-0.8	8,557	-0.01%
2019/11/29	2.4	34.06	0	0.00	34.25	2.4	8,695	0.03%
2019/11/28	3.1	35.57	0	0.00	35.20	3.1	8,632	0.04%
2019/11/27	0	0.00	0.5	35.40	35.45	-0.5	8,629	-0.01%
2019/11/26	1	35.70	0	0.00	35.80	1	8,686	0.01%
2019/11/22	2.2	35.32	0	0.00	35.15	2.2	8,752	0.03%
2019/11/21	2.1	35.90	5	35.73	36.00	-2.9	8,769	-0.03%
2019/11/20	3	36.55	0	0.00	36.95	3	8,683	0.03%
2019/11/19	3	36.83	0	0.00	37.10	3	8,699	0.03%
2019/11/18	2	36.90	2	36.75	36.75	0	8,677	0.00%
2019/11/15	3.1	37.04	2	37.85	36.25	1.1	8,639	0.01%
2019/11/14	7	36.24	1	37.00	36.70	6	8,431	0.07%
2019/11/13	22	37.99	3	38.03	37.80	19	8,297	0.23%
2019/11/12	7	37.73	6	37.95	38.00	1	8,142	0.01%
2019/11/11	21	36.12	23	35.59	35.95	-2	7,823	-0.03%
2019/11/08	15	34.82	45	35.48	35.80	-30	7,792	-0.38%
2019/11/07	2	32.95	24	32.99	33.40	-22	7,242	-0.30%
2019/11/06	0.2	30.40	1	30.35	30.40	-0.8	6,951	-0.01%
2019/11/05	1	30.50	0	0.00	30.50	1	7,313	0.01%
2019/11/04	1	30.70	2	30.78	30.80	-1	7,415	-0.01%
2019/11/01	1	30.35	0	0.00	30.55	1	7,566	0.01%
2019/10/31	30	30.40	0	0.00	30.20	30	7,695	0.39%
2019/10/29	26.2	30.32	0	0.00	30.30	26.2	7,851	0.33%
2019/10/22	0	0.00	2	30.80	30.75	-2	8,168	-0.02%
2019/10/21	1	31.20	0	0.00	31.00	1	8,206	0.01%
2019/10/18	10	31.15	0	0.00	31.75	10	8,207	0.12%
2019/10/16	1	30.45	1	30.75	30.80	0	8,214	0.00%
2019/10/08	0	0.00	1	32.45	32.70	-1	8,159	-0.01%
2019/10/04	2	32.63	0	0.00	32.30	2	8,180	0.02%
2019/10/01	0	0.00	1	32.80	32.95	-1	8,163	-0.01%
2019/09/27	1	32.40	0	0.00	31.55	1	8,072	0.01%
2019/09/26	0	0.00	0.7	33.40	33.45	-0.7	7,933	-0.01%
2019/09/25	0	0.00	1	32.85	33.20	-1	7,902	-0.01%
2019/09/24	5	33.50	0	0.00	33.20	5	7,911	0.06%
2019/09/23	0	0.00	1	33.70	33.45	-1	7,902	-0.01%
2019/09/19	0	0.00	3	33.05	33.10	-3	7,870	-0.04%
2019/09/18	1	33.35	7	33.30	33.30	-6	7,826	-0.08%
2019/09/17	10	33.30	0	0.00	32.80	10	7,767	0.13%
2019/09/16	10	33.30	10	33.40	33.40	0	7,735	0.00%
2019/09/12	13.5	33.90	0	0.00	34.00	13.5	7,669	0.18%
2019/09/11	0	0.00	13	32.80	33.45	-13	7,566	-0.17%
2019/09/09	0	0.00	9.7	33.34	32.65	-9.7	7,367	-0.13%
2019/09/06	10.1	32.50	15	32.81	32.90	-4.9	7,200	-0.07%
2019/09/05	0	0.00	8.5	32.48	32.50	-8.5	7,044	-0.12%
2019/09/04	2	31.95	5	32.05	32.15	-3	6,853	-0.04%
2019/09/03	1	31.25	0	0.00	31.20	1	6,666	0.02%
2019/09/02	0	0.00	3.5	31.20	31.20	-3.5	6,637	-0.05%
2019/08/29	0	0.00	5	30.44	30.70	-5	6,570	-0.08%
2019/08/27	2	30.78	15.5	30.75	30.70	-13.5	6,492	-0.21%
2019/08/26	2	30.30	0	0.00	30.25	2	6,376	0.03%
2019/08/23	1	30.00	0	0.00	30.00	1	6,289	0.02%
2019/08/22	0	0.00	9	30.83	30.55	-9	6,232	-0.14%
2019/08/21	3	30.82	3	30.73	30.55	0	6,268	0.00%
2019/08/20	0.1	30.40	10	30.60	30.60	-9.9	6,373	-0.16%
2019/08/16	1	29.80	45	29.65	29.60	-44	6,315	-0.70%
2019/08/14	2	29.35	0	0.00	29.10	2	6,132	0.03%
2019/08/13	13	29.94	10	30.35	29.60	3	6,004	0.05%
2019/08/12	12	31.11	11	30.70	31.50	1	5,745	0.02%
2019/08/08	0	0.00	48	28.68	28.95	-48	5,320	-0.90%
2019/08/07	21	27.88	8	28.36	27.70	13	5,099	0.25%
2019/08/06	1.2	28.03	0	0.00	28.25	1.2	4,788	0.02%
2019/08/05	2	28.70	1	28.50	28.45	1	4,690	0.02%
2019/08/02	3	27.90	0	0.00	27.80	3	4,576	0.07%
2019/08/01	1	28.75	8	28.50	28.80	-7	4,498	-0.16%
2019/07/31	4	28.53	0	0.00	28.65	4	4,485	0.09%
2019/07/30	2	28.58	3	28.80	28.20	-1	4,404	-0.02%
2019/07/29	7	28.57	6	28.61	28.65	1	4,356	0.02%
2019/07/25	1	28.00	1	27.90	28.05	0	4,201	0.00%
2019/07/24	0	0.00	6.1	27.44	27.55	-6.1	4,103	-0.15%
2019/07/23	3	26.75	3	26.87	26.95	0	4,053	0.00%
2019/07/22	0	0.00	8	26.46	26.65	-8	3,997	-0.20%
2019/07/19	14	26.16	3	26.12	26.05	11	3,961	0.28%
2019/07/18	0	0.00	1	26.05	26.10	-1	3,956	-0.03%
2019/07/17	3	26.30	21	26.10	25.90	-18	3,955	-0.46%
2019/07/16	1	25.65	0	0.00	25.70	1	3,920	0.03%
2019/07/11	0	0.00	2	25.40	25.55	-2	3,970	-0.05%
2019/07/08	0	0.00	1	24.75	24.90	-1	4,155	-0.02%
2019/07/02	0	0.00	6	24.54	24.70	-6	5,103	-0.12%
2019/07/01	1	24.40	0	0.00	24.50	1	5,257	0.02%
2019/06/28	5	24.35	2	23.85	23.85	3	5,282	0.06%
2019/06/26	0.2	23.90	0	0.00	23.90	0.2	5,414	0.00%
2019/06/25	0	0.00	4	23.85	23.85	-4	5,463	-0.07%
2019/06/24	0	0.00	2	24.25	24.25	-2	5,501	-0.04%
2019/06/21	2	24.30	40	24.05	24.30	-38	5,719	-0.66%
2019/06/20	40	24.18	0	0.00	24.15	40	5,828	0.69%
2019/06/18	6	23.40	0.2	23.40	23.40	5.8	6,351	0.09%
2019/06/14	20	23.60	0	0.00	23.55	20	7,132	0.28%
2019/06/11	21	23.75	0	0.00	23.70	21	7,374	0.28%
2019/06/05	0	0.00	15	24.50	24.35	-15	7,642	-0.20%
2019/06/03	0	0.00	10	22.98	23.50	-10	8,206	-0.12%
2019/05/30	1	22.80	1	22.65	22.65	0	8,407	0.00%
2019/05/28	1	22.35	1	22.35	22.80	0	8,484	0.00%
2019/05/27	4	22.74	0	0.00	22.35	4	8,381	0.05%
2019/05/24	0	0.00	1	23.55	23.50	-1	8,241	-0.01%
2019/05/23	19	23.50	0	0.00	23.40	19	8,245	0.23%
2019/05/20	1	24.15	1	24.25	24.20	0	8,099	0.00%
2019/05/17	2	25.05	0	0.00	24.90	2	8,034	0.02%
2019/05/14	1	24.50	6	25.40	26.00	-5	8,024	-0.06%
2019/05/13	10	25.30	2	25.40	25.20	8	7,985	0.10%
2019/05/10	0	0.00	1	25.80	25.95	-1	7,966	-0.01%
2019/05/09	6	26.13	20	26.50	25.95	-14	7,945	-0.18%
2019/05/08	0	0.00	1	26.45	26.45	-1	7,903	-0.01%
2019/05/06	21	26.33	10	26.90	26.20	11	7,826	0.14%
2019/05/02	1	26.85	0	0.00	27.10	1	7,744	0.01%
2019/04/24	0	26.85	0	0.00	26.85	0	7,630	0.00%
2019/04/22	2	27.68	2	27.10	27.10	0	7,548	0.00%
2019/04/19	26	27.02	17	27.20	27.55	9	7,499	0.12%
2019/04/18	0	0.00	3	27.65	26.70	-3	7,487	-0.04%
2019/04/17	2	27.43	8	27.30	27.40	-6	7,426	-0.08%
2019/04/16	10	27.55	6	27.40	27.60	4	7,380	0.05%
2019/04/15	16	27.35	0	0.00	27.75	16	7,365	0.22%
2019/04/12	7	27.80	0	0.00	27.45	7	7,359	0.10%
2019/04/11	6	28.66	0	0.00	28.30	6	7,239	0.08%
2019/04/10	4	28.85	15.4	29.10	29.20	-11.4	7,017	-0.16%
2019/04/09	2	28.63	13	28.95	29.05	-11	6,887	-0.16%
2019/04/08	6	28.00	5	28.09	27.90	1	6,616	0.02%
2019/04/03	3	27.18	2	27.33	27.20	1	6,382	0.02%
2019/04/02	2	26.75	5	26.91	26.70	-3	6,251	-0.05%
2019/04/01	1	26.40	5	26.76	26.90	-4	6,185	-0.06%
2019/03/29	22	26.19	0	0.00	26.20	22	6,052	0.36%
2019/03/27	35	26.35	15	26.34	26.45	20	6,038	0.33%
2019/03/26	20	27.07	16	26.86	26.60	4	6,024	0.07%
2019/03/25	8	26.92	5	27.04	26.95	3	5,894	0.05%
2019/03/22	1	26.95	4	27.23	26.95	-3	5,890	-0.05%
2019/03/21	12	26.98	15.7	27.06	26.95	-3.7	5,757	-0.06%
2019/03/20	6	26.12	13	25.96	26.45	-7	5,487	-0.13%
2019/03/19	5	25.15	3	25.18	25.20	2	5,169	0.04%
2019/03/18	0	0.00	11	24.49	24.50	-11	4,987	-0.22%
2019/03/15	1	24.30	1	24.40	24.30	0	4,960	0.00%
2019/03/14	1	24.00	1	24.20	23.90	0	4,976	0.00%
2019/03/13	11	24.27	2	24.30	24.10	9	4,987	0.18%
2019/03/12	0	0.00	1	24.45	24.20	-1	5,001	-0.02%
2019/03/11	1	24.50	0	0.00	24.55	1	4,931	0.02%
2019/03/08	23	24.43	2	24.83	24.60	21	5,016	0.42%
2019/03/06	10	26.20	10	26.40	25.90	0	4,513	0.00%
2019/03/05	5	26.49	2	26.23	25.95	3	4,473	0.07%
2019/03/04	1	26.10	0	0.00	26.15	1	4,406	0.02%
2019/02/19	10	25.30	0	0.00	25.65	10	4,860	0.21%
2019/02/15	0	0.00	1	25.80	25.40	-1	4,952	-0.02%
2019/01/28	0	0.00	6.7	25.44	25.50	-6.7	5,683	-0.12%
2019/01/25	0	0.00	3	25.65	25.50	-3	5,897	-0.05%
2019/01/24	1	25.10	1	25.60	25.10	0	6,015	0.00%
2019/01/23	1	24.95	0	0.00	24.95	1	6,037	0.02%
2019/01/22	0	0.00	5	24.75	24.75	-5	6,241	-0.08%
2019/01/17	0	0.00	4	24.99	24.75	-4	6,663	-0.06%
2019/01/16	1	24.80	1	24.95	24.80	0	6,763	0.00%
2019/01/15	1	24.55	2	24.25	24.55	-1	6,861	-0.01%
2019/01/11	0	0.00	3	24.50	24.40	-3	7,153	-0.04%
2019/01/07	0	0.00	1	24.75	24.60	-1	7,500	-0.01%
2019/01/04	1	25.60	0	0.00	25.20	1	7,669	0.01%
2019/01/03	0	0.00	1	25.85	25.85	-1	7,769	-0.01%
2019/01/02	1	26.15	3	26.25	26.30	-2	7,808	-0.03%
2018/12/28	2	25.98	0	0.00	26.10	2	7,853	0.03%
2018/12/27	0	0.00	3	25.40	25.50	-3	7,899	-0.04%
2018/12/26	2	25.05	1	25.05	25.10	1	8,017	0.01%
2018/12/25	0	0.00	5	25.55	25.55	-5	8,178	-0.06%
2018/12/24	5	25.85	5	26.10	25.95	0	8,384	0.00%
2018/12/22	1	25.65	0	0.00	25.70	1	8,510	0.01%
2018/12/18	0	0.00	1	26.10	26.10	-1	9,068	-0.01%
2018/12/17	2	26.50	0.7	26.30	26.30	1.3	9,002	0.01%
2018/12/14	0.5	27.05	2	26.90	27.05	-1.5	8,877	-0.02%
2018/12/12	10	28.40	8.5	28.57	28.30	1.5	8,790	0.02%
2018/12/11	2	28.00	8.9	27.90	27.75	-6.9	8,667	-0.08%
2018/12/10	5	27.28	1	26.90	27.50	4	8,747	0.05%
2018/12/07	0	0.00	238	27.52	27.30	-238	8,732	-2.73%	大賣/鉅額交易
2018/12/05	0	0.00	3	27.85	27.45	-3	8,530	-0.04%
2018/12/04	6	28.25	0	0.00	28.20	6	8,440	0.07%
2018/12/03	11	28.01	8	28.51	28.05	3	8,336	0.04%
2018/11/30	20	27.33	2	27.08	27.30	18	8,115	0.22%
2018/11/29	5	27.10	6	26.73	26.70	-1	8,013	-0.01%
2018/11/28	8	26.96	5	26.85	26.65	3	7,944	0.04%
2018/11/27	5	26.15	12.1	26.66	26.85	-7.1	7,892	-0.09%
2018/11/26	0	0.00	1	25.90	25.80	-1	7,782	-0.01%
2018/11/23	2	25.60	1	25.35	25.70	1	7,765	0.01%
2018/11/22	0	0.00	1.7	26.44	26.20	-1.7	7,691	-0.02%
2018/11/21	1	26.85	1	26.30	27.00	0	7,645	0.00%
2018/11/20	0	0.00	4	27.40	26.55	-4	7,541	-0.05%
2018/11/19	6	26.33	13	26.65	26.75	-7	7,343	-0.10%
2018/11/16	8	26.61	6	27.15	26.20	2	7,267	0.03%
2018/11/15	6	26.87	1	26.75	26.90	5	7,149	0.07%
2018/11/14	1	27.05	1	26.70	26.70	0	7,168	0.00%
2018/11/13	0	0.00	18	27.24	27.20	-18	7,135	-0.25%
2018/11/12	3	26.77	3	27.03	26.80	0	7,010	0.00%
2018/11/09	2	26.00	4.6	26.19	26.15	-2.6	6,859	-0.04%
2018/11/08	3	25.93	2	25.95	25.80	1	6,755	0.01%
2018/11/07	2.3	25.22	3	24.95	25.40	-0.7	6,632	-0.01%
2018/11/06	2.3	25.40	4	25.45	25.25	-1.7	6,595	-0.03%
2018/11/05	3.5	24.82	1	25.05	25.10	2.5	6,425	0.04%
2018/11/02	332	24.38	8	24.63	24.60	324	6,305	5.14%	大買/鉅額交易
2018/11/01	0	0.00	2	23.45	23.45	-2	6,071	-0.03%
2018/10/29	2.3	23.24	0	0.00	22.35	2.3	5,637	0.04%
2018/10/26	3.4	23.70	0	0.00	23.35	3.4	5,586	0.06%
2018/10/17	0	0.00	1	23.50	23.50	-1	5,384	-0.02%
2018/10/16	0	0.00	9	23.08	22.85	-9	5,212	-0.17%
2018/10/15	6	23.92	0	0.00	23.60	6	5,116	0.12%
2018/10/12	0	0.00	4	23.25	23.50	-4	5,047	-0.08%
2018/10/11	7	22.17	6	22.53	22.50	1	4,911	0.02%
2018/10/09	0	0.00	5	23.50	23.60	-5	4,725	-0.11%
2018/10/08	0	0.00	6	22.99	23.25	-6	4,622	-0.13%
2018/10/05	1	22.60	2	23.40	22.60	-1	4,572	-0.02%
2018/10/04	0	0.00	1	24.45	24.10	-1	4,445	-0.02%
2018/10/03	2	24.25	32	24.10	24.25	-30	4,271	-0.70%
2018/10/02	0	0.00	3	24.20	23.65	-3	4,050	-0.07%
2018/10/01	0	0.00	2	23.60	23.80	-2	3,895	-0.05%
2018/09/28	2	23.60	2	23.40	23.65	0	3,853	0.00%
2018/09/27	1	23.45	5	23.23	23.50	-4	3,837	-0.10%
2018/09/26	0	0.00	1	24.10	23.45	-1	3,783	-0.03%
2018/09/25	4	23.55	4	23.91	23.90	0	3,659	0.00%
2018/09/21	1	23.30	2	23.20	23.40	-1	3,469	-0.03%
2018/09/19	0	0.00	10	22.80	22.85	-10	3,122	-0.32%
2018/09/18	2	22.60	9	22.62	22.60	-7	3,030	-0.23%
2018/09/17	0	0.00	4	21.16	21.90	-4	2,783	-0.14%
2018/09/14	1	20.30	1	20.70	20.35	0	2,841	0.00%
2018/09/13	2	19.98	1	20.05	20.05	1	3,146	0.03%
2018/09/12	7	20.16	1	20.15	20.00	6	3,180	0.19%
2018/09/10	2	20.00	0	0.00	20.15	2	3,271	0.06%
2018/09/07	0	0.00	1	20.85	20.85	-1	3,315	-0.03%
2018/09/06	0	0.00	5	21.70	21.60	-5	3,284	-0.15%
2018/09/05	2	21.10	0	0.00	21.15	2	3,148	0.06%
2018/09/04	0	0.00	1	21.00	21.05	-1	3,237	-0.03%
2018/08/28	0	0.00	4.3	21.25	21.15	-4.3	3,630	-0.12%
2018/08/23	1	21.25	0	0.00	21.15	1	3,747	0.03%
2018/08/22	1	21.00	0	0.00	21.20	1	3,816	0.03%
2018/08/21	1	21.00	5	21.00	21.05	-4	3,919	-0.10%
2018/08/20	1	21.00	3	20.95	20.95	-2	3,938	-0.05%
2018/08/17	1	21.10	1	21.00	21.00	0	4,022	0.00%
2018/08/15	0	0.00	17	21.54	21.40	-17	4,052	-0.42%
2018/08/14	0	0.00	8	21.87	21.85	-8	4,217	-0.19%
2018/08/13	2	22.05	2	21.70	21.75	0	4,299	0.00%
2018/08/10	1	22.70	4	22.70	22.60	-3	4,250	-0.07%
2018/08/09	1	23.10	0	0.00	23.00	1	4,234	0.02%
2018/08/08	0	0.00	1	23.25	23.25	-1	4,258	-0.02%
2018/08/07	4	23.15	0	0.00	23.25	4	4,288	0.09%
2018/08/06	5	23.00	2	22.93	23.00	3	4,307	0.07%
2018/08/03	0	0.00	1	22.70	22.70	-1	4,332	-0.02%
2018/08/02	1	22.10	0	0.00	22.15	1	4,343	0.02%
2018/07/31	0	0.00	2	22.40	22.40	-2	4,772	-0.04%
2018/07/27	1	22.40	2	22.35	22.40	-1	4,818	-0.02%
2018/07/26	1	22.30	2.9	22.32	22.30	-1.9	4,850	-0.04%
2018/07/24	0	0.00	5	22.25	22.30	-5	4,953	-0.10%
2018/07/20	1	22.65	0	0.00	22.45	1	5,025	0.02%
2018/07/19	0	0.00	1	22.90	22.75	-1	5,139	-0.02%
2018/07/18	0	0.00	1	22.60	22.40	-1	5,194	-0.02%
2018/07/17	2	22.55	3	22.55	22.40	-1	5,236	-0.02%
2018/07/13	1	22.25	9	22.40	22.35	-8	5,420	-0.15%
2018/07/12	3	22.15	3	22.55	22.35	0	5,446	0.00%
2018/07/11	0	0.00	2	21.75	21.80	-2	5,444	-0.04%
2018/07/10	1	21.90	0	0.00	21.75	1	5,486	0.02%
2018/07/06	11	21.12	0	0.00	21.30	11	5,541	0.20%
2018/07/05	3	21.55	40	22.05	21.30	-37	5,561	-0.67%
2018/07/03	5	22.65	0	0.00	22.55	5	5,535	0.09%
2018/06/28	30	23.10	1	23.20	23.05	29	5,562	0.52%
2018/06/26	52	23.81	16	23.56	23.55	36	5,699	0.63%
2018/06/25	3	24.30	7	24.28	23.55	-4	5,702	-0.07%
2018/06/22	2	24.00	4	23.79	24.80	-2	5,558	-0.04%
2018/06/21	2	22.25	1	22.05	23.00	1	5,293	0.02%
2018/06/20	2	22.28	0	0.00	22.15	2	5,330	0.04%
2018/06/19	5	22.61	0	0.00	22.85	5	5,356	0.09%
2018/06/15	0.2	23.20	0	0.00	23.20	0.2	5,359	0.00%
2018/06/14	0	0.00	1	22.70	22.60	-1	5,320	-0.02%
2018/06/12	3	23.37	11	23.18	23.00	-8	5,734	-0.14%
2018/06/08	0.1	22.75	5	22.90	22.85	-4.9	5,676	-0.09%
2018/06/07	7	22.98	3	22.95	22.75	4	5,763	0.07%
2018/06/06	1.1	22.51	8	22.46	22.65	-6.9	5,743	-0.12%
2018/06/05	4	22.45	4	22.38	22.20	0	5,765	0.00%
2018/06/04	3	22.08	1	22.10	21.95	2	5,680	0.04%
2018/05/31	3	21.90	6	22.05	22.00	-3	5,661	-0.05%
2018/05/30	5	22.01	152	21.90	22.00	-147	5,602	-2.62%	大賣/鉅額交易
2018/05/29	2	22.20	1	22.10	22.20	1	5,563	0.02%
2018/05/28	0.1	21.75	0	0.00	21.75	0.1	5,515	0.00%
2018/05/25	8	21.76	3	21.72	21.70	5	5,514	0.09%
2018/05/24	0.1	21.70	0	0.00	21.70	0.1	5,436	0.00%
2018/05/23	1	21.40	0	0.00	21.35	1	5,424	0.02%
2018/05/22	18	21.81	0	0.00	21.60	18	5,416	0.33%
2018/05/16	1	21.05	0	0.00	21.00	1	5,247	0.02%
2018/05/15	0	0.00	5	21.25	21.10	-5	5,266	-0.09%
2018/05/11	32	21.85	0	0.00	21.75	32	5,436	0.59%
2018/05/10	1	22.20	1	22.30	22.30	0	5,382	0.00%
2018/05/09	3	22.20	1	21.90	22.25	2	5,354	0.04%
2018/05/08	1	21.55	1	21.15	22.05	0	5,160	0.00%
2018/05/03	0	0.00	6	20.92	21.00	-6	5,045	-0.12%
2018/05/02	24	20.70	1	20.85	20.95	23	5,090	0.45%
2018/04/30	0	0.00	6	20.64	20.65	-6	5,084	-0.12%
2018/04/27	1	20.35	1	20.65	20.35	0	5,081	0.00%
2018/04/26	3	20.68	3	20.67	20.30	0	5,077	0.00%
2018/04/25	5	20.22	2	20.38	20.55	3	5,055	0.06%
2018/04/24	40	21.10	7	21.13	20.95	33	4,979	0.66%
2018/04/23	2	22.10	1	22.20	22.05	1	4,942	0.02%
2018/04/20	2	22.05	0	0.00	22.05	2	5,095	0.04%
2018/04/19	17	22.29	0	0.00	22.30	17	5,031	0.34%
2018/04/18	21	22.70	0	0.00	22.60	21	4,983	0.42%
2018/04/17	1	22.75	0	0.00	22.70	1	4,968	0.02%
2018/04/16	5	22.90	0	0.00	22.85	5	5,011	0.10%
2018/04/13	0	0.00	1	23.35	23.10	-1	4,987	-0.02%
2018/04/11	1	23.60	0	0.00	23.50	1	5,006	0.02%
2018/04/03	0	0.00	3	23.85	23.85	-3	5,145	-0.06%
2018/04/02	0	0.00	6	23.94	23.85	-6	5,155	-0.12%
2018/03/30	11	23.50	12	23.80	23.85	-1	5,157	-0.02%
2018/03/28	9	23.52	0	0.00	23.30	9	4,980	0.18%
2018/03/27	5	23.45	32	23.45	23.50	-27	4,916	-0.55%
2018/03/26	4	23.53	0	0.00	23.40	4	4,863	0.08%
2018/03/23	6	23.63	1	23.60	23.70	5	4,814	0.10%
2018/03/22	7	24.56	0	0.00	24.35	7	4,761	0.15%
2018/03/21	2	24.80	0	0.00	24.65	2	4,805	0.04%
2018/03/19	6	25.11	0	0.00	25.05	6	5,212	0.12%
2018/03/16	6	26.11	12	26.21	25.70	-6	5,125	-0.12%
2018/03/14	0	0.00	5	26.25	26.10	-5	5,124	-0.10%
2018/03/13	1	26.40	0	0.00	26.20	1	5,199	0.02%
2018/03/12	0	0.00	1	26.25	26.50	-1	5,211	-0.02%
2018/03/09	3	26.05	1	25.90	26.05	2	5,250	0.04%
2018/03/08	0	0.00	5	25.65	25.55	-5	5,441	-0.09%
2018/03/06	0	0.00	1	25.45	25.20	-1	6,144	-0.02%
2018/03/05	0	0.00	1	25.40	25.20	-1	6,189	-0.02%
2018/03/01	0	0.00	1	25.55	25.55	-1	6,259	-0.02%
2018/02/27	0	0.00	7	25.18	25.20	-7	6,381	-0.11%
2018/02/23	0	0.00	8	25.05	25.10	-8	6,483	-0.12%
2018/02/22	5	24.55	5	24.50	24.75	0	6,560	0.00%
2018/02/21	3	24.30	1	24.45	24.35	2	6,604	0.03%
2018/02/12	12	23.53	0	0.00	23.50	12	6,677	0.18%
2018/02/09	11	23.14	8	23.13	23.80	3	6,734	0.04%
2018/02/08	1	24.60	1	24.50	24.30	0	6,911	0.00%
2018/02/07	1	24.30	1	24.40	24.50	0	7,146	0.00%
2018/02/06	13	24.88	3	24.53	23.75	10	7,212	0.14%
2018/02/05	11	25.96	3	26.08	26.15	8	7,178	0.11%
2018/02/02	12	26.52	2	26.60	26.60	10	7,402	0.14%
2018/02/01	0	0.00	4	26.65	26.60	-4	7,511	-0.05%
2018/01/31	0	0.00	8	26.68	26.65	-8	7,576	-0.11%
2018/01/30	24	26.92	23	26.90	26.90	1	7,702	0.01%
2018/01/29	0	0.00	12	26.90	26.75	-12	7,807	-0.15%
2018/01/26	11	26.62	5	27.00	26.55	6	8,327	0.07%
2018/01/25	5	27.18	3	26.93	26.85	2	8,491	0.02%
2018/01/24	11	26.90	1	27.00	26.90	10	8,492	0.12%
2018/01/23	0	0.00	8	26.85	26.85	-8	8,528	-0.09%
2018/01/22	2	26.80	10	27.00	26.75	-8	8,664	-0.09%
2018/01/19	12	26.96	0	0.00	26.90	12	8,949	0.13%
2018/01/18	10	26.95	3	27.10	27.00	7	9,298	0.08%
2018/01/17	1	27.05	0	0.00	27.05	1	9,505	0.01%
2018/01/16	31	27.08	13	27.13	27.30	18	9,568	0.19%
2018/01/15	0	0.00	5	26.35	26.35	-5	9,558	-0.05%
2018/01/12	1	26.50	1	26.35	26.25	0	9,622	0.00%
2018/01/11	6	26.12	4	26.25	26.10	2	9,681	0.02%
2018/01/10	4	26.09	16	26.15	26.05	-12	9,769	-0.12%
2018/01/09	0	0.00	5	27.00	26.75	-5	9,912	-0.05%
2018/01/08	0	0.00	11	26.90	26.85	-11	10,189	-0.11%
2018/01/05	0	0.00	8	26.90	26.90	-8	10,569	-0.08%
2018/01/04	27	27.14	0	0.00	27.05	27	10,909	0.25%
2018/01/03	9	26.77	1	26.80	26.65	8	11,278	0.07%
2018/01/02	2	26.63	1	26.45	26.40	1	12,507	0.01%