南茂 (8150)-玉山-新莊券商分點個股進出

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－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/04/24	0	0.00	1	46.35	47.30	-1	4,678	-0.02%
2024/04/23	1	45.75	0	0.00	45.85	1	4,714	0.02%
2024/04/22	1	45.05	0	0.00	45.35	1	4,707	0.02%
2024/04/19	2	45.33	0	0.00	45.65	2	4,735	0.04%
2024/04/18	0	0.00	10	46.85	46.85	-10	4,811	-0.21%
2024/04/17	1	47.50	0	0.00	47.45	1	4,924	0.02%
2024/04/16	10	46.93	0	0.00	46.85	10	4,932	0.20%
2024/04/12	0	0.00	1	48.85	48.70	-1	4,891	-0.02%
2024/04/10	2	48.73	0	0.00	48.75	2	4,843	0.04%
2024/04/09	0	0.00	7	48.69	48.85	-7	4,812	-0.15%
2024/04/08	3	48.33	0	0.00	48.65	3	4,773	0.06%
2024/04/03	1	48.75	0	0.00	49.25	1	4,736	0.02%
2024/04/02	2	49.23	1	49.35	49.25	1	4,707	0.02%
2024/04/01	1	49.50	1	49.30	49.35	0	4,709	0.00%
2024/03/29	1	49.75	10	50.50	50.00	-9	4,671	-0.19%
2024/03/28	3	51.33	8	51.73	51.00	-5	4,426	-0.11%
2024/03/27	10	48.00	14	49.21	50.70	-4	4,216	-0.09%
2024/03/26	16	49.04	13	48.38	48.40	3	4,105	0.07%
2024/03/25	2	49.25	2	49.70	49.95	0	4,057	0.00%
2024/03/22	13	51.58	3	50.83	50.90	10	4,012	0.25%
2024/03/21	1	51.00	13	50.69	51.00	-12	3,964	-0.30%
2024/03/20	14	51.33	29	50.91	50.10	-15	3,935	-0.38%
2024/03/19	1	49.60	7	49.47	49.75	-6	3,747	-0.16%
2024/03/18	6	48.57	0.1	48.50	48.65	6	3,715	0.16%
2024/03/15	2	47.48	1	47.25	47.65	1	3,704	0.03%
2024/03/14	2	48.15	1	47.75	47.55	1	3,703	0.03%
2024/03/13	6	48.48	13	48.28	48.50	-7	3,701	-0.19%
2024/03/12	6	47.73	5	48.00	48.10	1	3,660	0.03%
2024/03/11	4	47.26	0	0.00	46.90	4	3,618	0.11%
2024/03/08	4	47.36	3	47.53	46.90	1	3,605	0.03%
2024/03/07	3.1	46.75	21.1	46.94	47.15	-18.1	3,582	-0.50%
2024/03/06	13	46.37	9	46.38	46.65	4	3,501	0.11%
2024/03/05	0	0.00	2	45.65	45.10	-2	3,439	-0.06%
2024/03/04	7	45.24	17	45.01	45.10	-10	3,411	-0.29%
2024/03/01	0	0.00	2.2	44.33	43.95	-2.2	3,303	-0.07%
2024/02/29	1	43.95	1	43.95	44.10	0	3,258	0.00%
2024/02/26	0	43.25	0	0.00	43.45	0	3,173	0.00%
2024/02/23	1	44.40	0	0.00	43.25	1	3,197	0.03%
2024/02/22	0	0.00	1	43.90	44.00	-1	3,140	-0.03%
2024/02/21	1	43.25	1	43.15	43.15	0	3,103	0.00%
2024/02/20	1	43.60	0	0.00	43.50	1	3,101	0.03%
2024/02/19	0	43.55	0	0.00	43.60	0	3,098	0.00%
2024/02/02	1	41.90	0	0.00	41.95	1	3,094	0.03%
2024/01/31	0	42.55	0	0.00	42.80	0	3,169	0.00%
2024/01/29	0	0.00	4.2	42.15	42.25	-4.2	3,291	-0.13%
2024/01/26	1	42.75	0	0.00	42.60	1	3,572	0.03%
2024/01/25	0	0.00	2	43.30	42.80	-2	3,605	-0.06%
2024/01/24	3	43.23	4	43.46	43.15	-1	3,620	-0.03%
2024/01/23	11	43.21	4.2	43.28	43.10	6.8	3,637	0.19%
2024/01/22	3	44.10	1	44.30	43.95	2	3,630	0.06%
2024/01/19	8.2	43.68	13	43.70	43.70	-4.8	3,632	-0.13%
2024/01/18	1	42.35	6	42.95	42.95	-5	3,565	-0.14%
2024/01/17	2	42.85	2	43.18	43.00	0	3,746	0.00%
2024/01/16	1	42.90	0	0.00	42.80	1	3,897	0.03%
2024/01/15	2	43.13	4	43.34	43.20	-2	4,088	-0.05%
2024/01/12	15	43.23	0	0.00	42.80	15	4,073	0.37%
2024/01/11	1	42.71	13	43.38	43.50	-12	3,950	-0.30%
2024/01/10	0.5	42.00	0	0.00	41.85	0.5	3,866	0.01%
2024/01/09	2	41.43	0	0.00	41.45	2	3,856	0.05%
2024/01/08	1	41.00	0	0.00	41.15	1	3,859	0.03%
2024/01/05	2	41.50	0	0.00	41.40	2	3,859	0.05%
2024/01/04	0.1	42.05	0	0.00	42.10	0.1	3,845	0.00%
2024/01/03	1	41.85	1	42.00	41.85	0	3,854	0.00%
2024/01/02	0.2	42.15	0	0.00	42.00	0.2	3,839	0.00%
2023/12/29	0	42.40	1	42.35	42.25	-1	3,828	-0.03%
2023/12/28	3	43.65	2	43.35	43.00	1	3,814	0.03%
2023/12/27	0	43.50	0	0.00	43.70	0	3,799	0.00%
2023/12/26	0	0.00	2	43.00	43.10	-2	3,769	-0.05%
2023/12/22	0	0.00	2	42.65	42.45	-2	3,743	-0.05%
2023/12/20	1.2	42.46	0	0.00	42.45	1.2	3,712	0.03%
2023/12/19	20	43.00	2	43.18	42.90	18	3,654	0.49%
2023/12/18	2	44.15	0	0.00	43.70	2	3,609	0.06%
2023/12/15	1	44.60	11	44.29	43.10	-10	3,550	-0.28%
2023/12/13	0	43.10	5	42.61	43.15	-5	3,404	-0.15%
2023/12/12	0	0.00	3	42.75	42.45	-3	3,348	-0.09%
2023/12/11	0.2	42.70	2	42.83	42.40	-1.8	3,319	-0.05%
2023/12/07	0	0.00	1	41.75	41.75	-1	3,220	-0.03%
2023/12/05	4	41.58	0	0.00	41.85	4	3,206	0.12%
2023/12/04	0	0.00	11	42.00	42.00	-11	3,208	-0.34%
2023/12/01	1	41.00	1	41.10	41.10	0	3,234	0.00%
2023/11/30	0.3	40.50	5	40.85	40.80	-4.7	3,201	-0.15%
2023/11/29	1	40.35	14	40.21	40.35	-13	3,166	-0.41%
2023/11/28	1	39.95	1	40.10	40.20	0	3,156	0.00%
2023/11/27	5	39.65	0	0.00	39.55	5	3,157	0.16%
2023/11/24	4	39.45	0	0.00	39.40	4	3,174	0.13%
2023/11/22	0	0.00	10	39.88	39.85	-10	3,338	-0.30%
2023/11/16	13	38.45	0	0.00	38.45	13	3,273	0.40%
2023/11/15	0	0.00	4	38.53	38.60	-4	3,264	-0.12%
2023/11/14	0	0.00	4	38.15	38.15	-4	3,238	-0.12%
2023/11/13	0	0.00	2	38.10	38.15	-2	3,226	-0.06%
2023/11/10	1	37.95	7	37.92	37.75	-6	3,212	-0.19%
2023/11/09	1	37.40	2	37.90	37.40	-1	3,172	-0.03%
2023/11/08	10	37.19	6	37.30	37.35	4	3,149	0.13%
2023/11/07	7	37.64	3	37.43	37.35	4	3,090	0.13%
2023/11/06	18	37.73	18	37.82	37.80	0	3,057	0.00%
2023/11/03	29	38.56	8	38.85	37.95	21	2,995	0.70%
2023/11/02	0	0.00	1	42.00	42.05	-1	2,742	-0.04%
2023/11/01	3	41.17	1.2	41.42	41.30	1.8	2,770	0.06%
2023/10/31	0	40.85	20	40.75	40.95	-20	2,819	-0.71%
2023/10/30	0	40.80	0	0.00	40.65	0	2,800	0.00%
2023/10/27	3	41.60	0	0.00	40.90	3	2,781	0.11%
2023/10/26	0	41.20	0.5	41.35	41.45	-0.5	2,757	-0.02%
2023/10/25	33.1	42.36	40	42.09	42.00	-6.9	2,710	-0.25%
2023/10/24	6	42.01	0	0.00	42.15	6	2,516	0.24%
2023/10/23	1	41.70	8.1	42.01	41.40	-7.1	2,312	-0.31%
2023/10/20	5	39.70	0	0.00	39.85	5	2,121	0.24%
2023/10/19	0	0.00	5	39.60	39.55	-5	2,097	-0.24%
2023/10/17	1	39.40	8	39.41	39.00	-7	2,098	-0.33%
2023/10/13	0	0.00	9	39.19	39.05	-9	2,128	-0.42%
2023/10/12	1	38.50	0	0.00	38.50	1	2,120	0.05%
2023/10/04	1	37.50	0	0.00	37.50	1	2,157	0.05%
2023/10/02	1	37.60	0	0.00	37.70	1	2,213	0.05%
2023/09/28	1	37.65	0	0.00	37.40	1	2,241	0.04%
2023/09/26	6	37.75	0	0.00	37.55	6	2,294	0.26%
2023/09/21	9	38.47	8	38.25	38.30	1	2,483	0.04%
2023/09/13	0.1	39.00	0	0.00	38.95	0.1	2,713	0.00%
2023/09/12	1	39.45	1	39.70	39.70	0	2,728	0.00%
2023/09/08	0	0.00	1	39.40	39.60	-1	2,798	-0.04%
2023/09/07	0	0.00	2.4	40.32	40.35	-2.4	2,809	-0.08%
2023/09/06	4	39.70	33	39.68	40.00	-29	2,775	-1.04%
2023/09/05	1	38.75	2	38.75	38.80	-1	2,697	-0.04%
2023/09/04	1	38.65	0	0.00	38.70	1	2,707	0.04%
2023/09/01	1	38.35	6	38.41	38.50	-5	2,726	-0.18%
2023/08/31	1	38.35	6	38.25	38.35	-5	2,721	-0.18%
2023/08/30	2	37.75	0	0.00	37.90	2	2,726	0.07%
2023/08/29	15	38.10	5	38.40	37.75	10	2,723	0.37%
2023/08/28	1	38.30	0	0.00	37.95	1	2,689	0.04%
2023/08/25	0	0.00	2	37.15	37.05	-2	2,583	-0.08%
2023/08/24	1	37.10	0	0.00	36.90	1	2,618	0.04%
2023/08/23	0	0.00	6	37.13	37.00	-6	2,712	-0.22%
2023/08/21	0	0.00	1	36.80	36.60	-1	2,779	-0.04%
2023/08/17	1	35.45	0	0.00	35.85	1	2,778	0.04%
2023/08/16	0	0.00	2	36.00	35.75	-2	2,766	-0.07%
2023/08/15	0	0.00	1	36.40	36.45	-1	2,753	-0.04%
2023/08/14	0	0.00	4	36.54	36.55	-4	2,755	-0.15%
2023/08/11	3	36.88	2	37.05	37.05	1	2,765	0.04%
2023/08/08	2	37.40	0	0.00	37.05	2	2,735	0.07%
2023/08/07	1	37.05	0	0.00	37.35	1	2,714	0.04%
2023/08/04	3	36.38	1	36.20	36.30	2	2,659	0.08%
2023/08/02	1	35.75	0	0.00	35.70	1	2,606	0.04%
2023/07/28	1	36.15	0	0.00	36.10	1	2,641	0.04%
2023/07/27	0	35.55	0	0.00	35.75	0	2,642	0.00%
2023/07/24	1	35.50	0	0.00	35.55	1	2,680	0.04%
2023/07/21	1	36.00	0	0.00	36.00	1	2,661	0.04%
2023/07/19	2	36.25	0	0.00	36.20	2	2,626	0.08%
2023/07/18	0	0.00	4.7	36.15	36.00	-4.7	2,620	-0.18%
2023/07/13	0	34.95	1	35.00	34.60	-1	2,607	-0.04%
2023/07/12	2	34.80	1	35.00	34.80	1	2,593	0.04%
2023/07/10	2	34.70	1	35.10	34.70	1	2,638	0.04%
2023/07/07	2	35.48	0	0.00	35.25	2	2,650	0.08%
2023/07/06	0	0.00	2	36.20	36.10	-2	2,648	-0.08%
2023/07/04	3	35.98	0	0.00	35.70	3	2,677	0.11%
2023/07/03	8.1	35.78	4	35.90	35.60	4.1	2,706	0.15%
2023/06/29	9	36.61	3	36.67	36.35	6	2,720	0.22%
2023/06/26	0	0.00	1	39.90	39.70	-1	2,484	-0.04%
2023/06/19	1	38.90	1	39.45	38.75	0	2,383	0.00%
2023/06/16	0	0.00	0.1	39.25	39.45	-0.1	2,348	0.00%
2023/06/15	1	39.00	0	0.00	39.00	1	2,320	0.04%
2023/06/14	2	39.43	1.1	39.97	39.35	0.9	2,306	0.04%
2023/06/13	1	39.80	0	0.00	39.80	1	2,278	0.04%
2023/06/12	0	0.00	1	40.00	40.30	-1	2,251	-0.04%
2023/06/09	1	39.81	5	40.00	40.05	-4	2,239	-0.18%
2023/06/08	5	40.85	0	0.00	40.70	5	2,223	0.22%
2023/06/07	1	40.80	2	40.80	40.85	-1	2,230	-0.04%
2023/06/06	2	40.53	0	0.00	40.60	2	2,214	0.09%
2023/06/05	1	40.55	0	0.00	40.55	1	2,226	0.04%
2023/06/01	0.1	39.95	2	39.90	40.00	-1.9	2,247	-0.09%
2023/05/31	1	39.70	0	0.00	39.50	1	2,257	0.04%
2023/05/30	2	39.03	0	0.00	39.05	2	2,248	0.09%
2023/05/29	5.1	40.00	5	40.12	39.55	0.1	2,282	0.00%
2023/05/26	2	39.35	3	39.40	39.50	-1	2,283	-0.04%
2023/05/25	0	0.00	10	38.38	38.70	-10	2,255	-0.44%
2023/05/23	1	38.55	0	0.00	38.55	1	2,301	0.04%
2023/05/18	1.1	38.50	0	0.00	38.50	1.1	2,324	0.05%
2023/05/17	1	38.35	1	38.40	38.50	0	2,333	0.00%
2023/05/16	0	0.00	1	37.75	37.75	-1	2,324	-0.04%
2023/05/10	0	37.90	0	0.00	38.30	0	2,377	0.00%
2023/05/09	7	38.19	0	0.00	38.20	7	2,375	0.29%
2023/05/08	6	38.99	0	0.00	38.85	6	2,384	0.25%
2023/05/05	0	0.00	2	38.15	38.10	-2	2,412	-0.08%
2023/05/03	2	37.53	0	0.00	37.65	2	2,523	0.08%
2023/05/02	0.1	37.35	0	0.00	37.35	0.1	2,582	0.00%
2023/04/27	0.1	36.55	0	0.00	36.40	0.1	2,568	0.00%
2023/04/25	0.3	36.85	0	0.00	36.60	0.3	2,572	0.01%
2023/04/24	1	37.20	0	0.00	37.20	1	2,562	0.04%
2023/04/21	1	37.50	32	37.71	37.30	-31	2,560	-1.21%
2023/04/19	5	38.50	0	0.00	38.20	5	2,561	0.20%
2023/04/13	0	0.00	8	39.13	38.70	-8	2,528	-0.32%
2023/04/12	0	0.00	2	39.15	39.15	-2	2,502	-0.08%
2023/04/11	0	0.00	0.1	38.80	39.05	-0.1	2,474	0.00%
2023/04/10	0	0.00	0	38.20	38.45	0	2,440	0.00%
2023/04/07	5	39.00	0.1	38.95	38.60	4.9	2,421	0.20%
2023/04/06	5	38.70	0	0.00	39.10	5	2,365	0.21%
2023/03/31	3	38.23	7	37.73	38.35	-4	2,317	-0.17%
2023/03/30	7	37.29	0	0.00	37.50	7	2,223	0.31%
2023/03/29	0	37.03	0	0.00	37.00	0	2,203	0.00%
2023/03/23	0	0.00	8	37.05	36.90	-8	2,269	-0.35%
2023/03/22	0.1	37.15	0	0.00	37.10	0.1	2,276	0.00%
2023/03/21	0	36.80	0	0.00	37.00	0	2,272	0.00%
2023/03/10	2	37.03	0	0.00	37.30	2	2,264	0.09%
2023/03/09	0.1	37.50	0	0.00	37.60	0.1	2,269	0.00%
2023/03/08	0	0.00	2	37.40	37.65	-2	2,280	-0.09%
2023/03/06	1	36.85	1.3	37.02	37.00	-0.2	2,209	-0.01%
2023/03/03	0	36.60	0	0.00	36.70	0	2,209	0.00%
2023/03/01	3	35.65	6	35.81	36.05	-3	2,198	-0.14%
2023/02/24	3.3	36.26	4	36.58	36.40	-0.7	2,134	-0.03%
2023/02/22	0	0.00	1	36.25	36.55	-1	2,048	-0.05%
2023/02/21	0	0.00	1	36.15	36.55	-1	2,049	-0.05%
2023/02/20	1	35.60	0	0.00	35.80	1	2,097	0.05%
2023/02/16	0	0.00	2	35.68	35.65	-2	2,170	-0.09%
2023/02/14	0	0.00	1	35.55	35.60	-1	2,218	-0.05%
2023/02/13	1	35.00	0	0.00	35.30	1	2,267	0.04%
2023/02/10	20	35.83	1	35.85	35.90	19	2,307	0.82%
2023/02/09	0	0.00	1	35.85	35.80	-1	2,317	-0.04%
2023/02/07	1	35.25	0	0.00	35.50	1	2,334	0.04%
2023/02/06	1	35.50	0	0.00	35.50	1	2,331	0.04%
2023/02/03	1	35.90	0	0.00	36.20	1	2,314	0.04%
2023/02/01	0	0.00	1	34.75	34.65	-1	2,211	-0.05%
2023/01/31	1	34.50	4	34.69	34.60	-3	2,197	-0.14%
2023/01/30	0	0.00	13	33.95	34.05	-13	2,153	-0.60%
2023/01/17	0	33.60	0	0.00	33.65	0	2,158	0.00%
2023/01/12	2	33.45	0	0.00	33.10	2	2,357	0.08%
2023/01/11	1	33.75	0	0.00	33.80	1	2,545	0.04%
2023/01/04	13	33.49	0	0.00	33.40	13	2,666	0.49%
2023/01/03	7	33.50	0	0.00	33.70	7	2,694	0.26%
2022/12/29	1	31.80	0	0.00	32.65	1	2,657	0.04%
2022/12/28	0.4	32.35	0	0.00	32.30	0.4	2,682	0.01%
2022/12/27	0.1	32.90	0	0.00	32.65	0.1	2,701	0.00%
2022/12/21	2	32.25	0	0.00	32.20	2	2,786	0.07%
2022/12/16	1	32.85	0	0.00	33.05	1	2,833	0.04%
2022/12/15	1	33.15	0	0.00	33.20	1	2,832	0.04%
2022/12/08	1	33.20	0	0.00	33.10	1	2,922	0.03%
2022/12/07	1	33.85	3	33.47	33.30	-2	2,935	-0.07%
2022/12/06	1	34.00	0	0.00	33.70	1	2,928	0.03%
2022/11/25	4	33.60	0	0.00	33.50	4	2,954	0.14%
2022/11/24	0	0.00	4	33.41	33.65	-4	2,977	-0.13%
2022/11/22	0	0.00	1	32.95	32.95	-1	2,952	-0.03%
2022/11/21	3	33.27	0	0.00	33.20	3	2,961	0.10%
2022/11/18	0	0.00	5	33.88	33.80	-5	2,928	-0.17%
2022/11/17	5	33.85	5	33.89	33.95	0	2,898	0.00%
2022/11/16	1	33.45	2	33.53	33.60	-1	2,875	-0.03%
2022/11/15	1	33.25	0	0.00	33.15	1	2,814	0.04%
2022/11/14	2	32.63	1	32.75	32.70	1	2,801	0.04%
2022/11/11	1	33.30	2	32.58	32.50	-1	2,784	-0.04%
2022/11/10	1	32.00	0	0.00	32.20	1	2,760	0.04%
2022/11/08	1	32.00	2	32.05	32.00	-1	2,728	-0.04%
2022/11/07	0	0.00	2	31.55	31.60	-2	2,706	-0.07%
2022/10/27	0	0.00	11	31.28	31.70	-11	2,773	-0.40%
2022/10/25	1	31.25	13	31.09	30.70	-12	2,774	-0.43%
2022/10/24	8	32.06	2	31.85	31.25	6	2,808	0.21%
2022/10/21	9	32.21	13	32.30	31.85	-4	2,761	-0.14%
2022/10/20	73	32.15	70	31.81	32.20	3	2,735	0.11%
2022/10/19	14.1	32.29	12	32.07	32.30	2.1	2,646	0.08%
2022/10/18	5	30.95	10	30.69	31.00	-5	2,465	-0.20%
2022/10/17	5	29.60	0	0.00	30.00	5	2,476	0.20%
2022/10/13	1.1	28.75	0	0.00	28.40	1.1	2,567	0.04%
2022/10/12	0.1	29.30	0	0.00	29.45	0.1	2,564	0.00%
2022/10/11	2.1	29.57	0	0.00	29.50	2.1	2,598	0.08%
2022/10/07	0	0.00	1	30.75	30.90	-1	2,649	-0.04%
2022/10/05	0	0.00	11	31.10	30.95	-11	2,703	-0.41%
2022/10/04	0	0.00	1	30.45	30.60	-1	2,718	-0.04%
2022/09/30	1	29.65	0	0.00	30.00	1	2,829	0.04%
2022/09/29	11	29.60	5	29.50	29.70	6	2,886	0.21%
2022/09/28	4.1	30.16	0	0.00	29.25	4.1	2,924	0.14%
2022/09/27	7	29.87	3	29.75	30.30	4	2,965	0.13%
2022/09/26	11.5	29.97	0	0.00	29.85	11.5	3,054	0.38%
2022/09/23	2	31.80	4	31.73	31.75	-2	3,111	-0.06%
2022/09/21	0.1	32.50	0	0.00	32.25	0.1	3,330	0.00%
2022/09/20	0	0.00	1	32.95	32.85	-1	3,458	-0.03%
2022/09/19	4	32.80	2	32.90	32.70	2	3,500	0.06%
2022/09/16	1	32.75	0	0.00	32.75	1	3,540	0.03%
2022/09/14	1	33.10	0	0.00	33.30	1	3,606	0.03%
2022/09/13	1	33.85	0	0.00	33.80	1	3,611	0.03%
2022/09/12	0	0.00	9	33.80	33.80	-9	3,635	-0.25%
2022/09/08	0	0.00	1	34.10	34.25	-1	3,649	-0.03%
2022/09/07	9	33.15	3	33.05	33.00	6	3,673	0.16%
2022/09/06	2	33.90	0	0.00	33.40	2	3,690	0.05%
2022/09/05	0	0.00	3	34.35	34.20	-3	3,677	-0.08%
2022/09/02	1.1	34.24	0	0.00	34.50	1.1	3,692	0.03%
2022/09/01	0	0.00	1	35.65	35.10	-1	3,657	-0.03%
2022/08/31	2	35.75	9	35.65	35.75	-7	3,671	-0.19%
2022/08/29	0	0.00	12	36.00	36.00	-12	3,680	-0.33%
2022/08/26	4	36.90	25	36.82	36.80	-21	3,705	-0.57%
2022/08/24	1	36.10	0	0.00	36.10	1	3,763	0.03%
2022/08/23	20	36.35	0	0.00	36.35	20	3,790	0.53%
2022/08/22	5	37.02	0	0.00	36.85	5	3,793	0.13%
2022/08/19	3	36.80	1	36.85	37.15	2	3,802	0.05%
2022/08/17	0	0.00	14	36.53	36.45	-14	3,775	-0.37%
2022/08/16	10	36.40	0	0.00	36.50	10	3,765	0.27%
2022/08/15	9.1	36.60	1	36.50	36.70	8.1	3,765	0.21%
2022/08/12	1	36.20	0	0.00	36.30	1	3,747	0.03%
2022/08/11	0	0.00	0.1	35.80	35.70	-0.1	3,764	0.00%
2022/08/08	2	35.30	0	0.00	35.60	2	3,783	0.05%
2022/08/05	7	34.72	0	0.00	34.90	7	3,757	0.19%
2022/08/02	0.1	34.35	8	34.13	34.15	-7.9	3,742	-0.21%
2022/07/26	0.1	35.30	0	0.00	35.15	0.1	3,804	0.00%
2022/07/22	1.1	36.00	0	0.00	35.95	1.1	3,843	0.03%
2022/07/19	1	34.65	2	34.88	35.20	-1	3,839	-0.03%
2022/07/18	10	34.90	7	34.89	35.00	3	3,864	0.08%
2022/07/14	0	0.00	1	32.95	32.95	-1	3,835	-0.03%
2022/07/13	2	32.83	7	32.96	32.90	-5	3,822	-0.13%
2022/07/12	6.1	32.67	4	33.00	32.25	2.1	3,819	0.06%
2022/07/11	2	34.50	30	33.93	33.90	-28	3,800	-0.74%
2022/07/08	3.1	35.21	6	35.36	35.45	-2.9	3,775	-0.08%
2022/07/07	2	33.40	1	33.70	34.15	1	3,746	0.03%
2022/07/06	3.1	33.54	1	33.70	33.15	2.1	3,749	0.06%
2022/07/05	0	0.00	1	33.95	33.95	-1	3,748	-0.03%
2022/07/04	7.1	34.11	0	0.00	33.60	7.1	3,727	0.19%
2022/07/01	4	35.44	0	0.00	35.45	4	3,711	0.11%
2022/06/30	16.1	37.21	7	38.70	36.95	9.1	3,623	0.25%
2022/06/29	16	39.70	2	39.25	39.10	14	3,526	0.40%
2022/06/28	4.1	45.25	2	45.40	44.80	2.1	3,423	0.06%
2022/06/24	4	45.81	2	45.53	45.60	2	3,282	0.06%
2022/06/23	0	0.00	6	45.90	45.75	-6	3,261	-0.18%
2022/06/22	11	46.91	0	0.00	46.80	11	3,238	0.34%
2022/06/20	1.2	47.67	3	47.25	47.10	-1.8	3,226	-0.06%
2022/06/16	9	49.59	2	48.95	48.70	7	3,252	0.22%
2022/06/15	1	49.85	1	49.90	49.90	0	3,323	0.00%
2022/06/14	0	0.00	1	48.40	49.40	-1	3,365	-0.03%
2022/06/13	1	49.80	0	0.00	49.60	1	3,460	0.03%
2022/06/10	1	50.20	0	0.00	50.30	1	3,515	0.03%
2022/06/09	7	50.34	0	0.00	50.40	7	3,580	0.20%
2022/06/08	0	0.00	0.2	50.30	50.50	-0.2	3,600	-0.01%
2022/06/07	1.1	50.30	0	0.00	50.30	1.1	3,685	0.03%
2022/06/02	4	49.80	0	0.00	49.75	4	3,840	0.10%
2022/05/30	3	48.87	0	0.00	48.90	3	4,315	0.07%
2022/05/27	0	0.00	3	48.50	48.60	-3	4,516	-0.07%
2022/05/26	0	0.00	7	48.00	47.95	-7	5,446	-0.13%
2022/05/25	1	48.00	0	0.00	48.00	1	6,331	0.02%
2022/05/23	0	0.00	2	48.00	48.00	-2	6,431	-0.03%
2022/05/19	0	0.00	4	47.73	48.35	-4	6,686	-0.06%
2022/05/17	2	47.25	0	0.00	47.30	2	6,838	0.03%
2022/05/12	2	45.80	1	45.70	45.35	1	6,896	0.01%
2022/05/09	2.1	46.92	1	46.75	46.35	1.1	6,936	0.02%
2022/05/06	1.1	47.89	53	48.00	48.10	-51.9	6,993	-0.74%
2022/05/05	0	0.00	1	48.00	48.15	-1	7,055	-0.01%
2022/05/04	2	47.45	1	47.25	47.25	1	7,083	0.01%
2022/05/03	1	47.35	0	0.00	47.25	1	7,167	0.01%
2022/04/28	2.2	46.85	0	0.00	46.60	2.2	7,311	0.03%
2022/04/27	0	0.00	1	46.20	46.50	-1	7,377	-0.01%
2022/04/26	1	47.05	1	47.10	46.55	0	7,462	0.00%
2022/04/25	63.1	47.47	1	46.95	46.95	62.1	7,652	0.81%
2022/04/22	1	48.85	0	0.00	48.60	1	7,729	0.01%
2022/04/21	8	48.87	6	48.78	48.50	2	8,139	0.02%
2022/04/20	2	48.80	0	0.00	48.35	2	8,983	0.02%
2022/04/15	3	47.87	1	47.85	47.85	2	9,303	0.02%
2022/04/14	1	48.35	0	0.00	48.35	1	9,365	0.01%
2022/04/13	4	48.15	0	0.00	48.30	4	9,407	0.04%
2022/04/12	3.2	48.06	7	48.05	48.00	-3.8	9,395	-0.04%
2022/04/11	7	48.99	1	49.10	48.85	6	9,381	0.06%
2022/04/08	1	49.90	5	49.75	50.10	-4	9,381	-0.04%
2022/04/07	3.3	49.96	4.3	50.00	49.80	-1	9,391	-0.01%
2022/04/01	0	0.00	1	51.00	51.20	-1	9,445	-0.01%
2022/03/31	0	0.00	1	51.30	51.40	-1	9,529	-0.01%
2022/03/30	1	51.80	1	51.80	51.70	0	9,584	0.00%
2022/03/29	1	51.90	0	0.00	51.70	1	9,654	0.01%
2022/03/28	0	0.00	1	51.20	51.90	-1	9,789	-0.01%
2022/03/25	1	51.80	28	51.80	51.70	-27	9,890	-0.27%
2022/03/24	4.2	51.80	1	51.90	51.90	3.2	9,896	0.03%
2022/03/23	0	0.00	28	52.08	52.20	-28	9,951	-0.28%
2022/03/22	14	51.79	10	51.90	52.10	4	10,013	0.04%
2022/03/21	2	52.35	16	52.24	52.10	-14	10,032	-0.14%
2022/03/18	21	51.56	7	51.83	51.70	14	10,045	0.14%
2022/03/17	4	50.90	3	51.30	51.40	1	9,960	0.01%
2022/03/16	4	50.28	1	50.50	50.30	3	9,904	0.03%
2022/03/15	5	51.04	14	51.21	50.80	-9	9,856	-0.09%
2022/03/14	6	51.42	13	51.60	51.80	-7	9,852	-0.07%
2022/03/11	7	51.44	1	51.10	51.50	6	9,861	0.06%
2022/03/10	15	51.62	6	51.40	51.30	9	9,886	0.09%
2022/03/09	7	50.73	2	50.60	51.10	5	9,853	0.05%
2022/03/08	17	50.03	12	50.06	50.20	5	9,866	0.05%
2022/03/07	13	50.18	12	50.28	50.30	1	9,792	0.01%
2022/03/04	8	52.01	14	51.69	51.60	-6	9,667	-0.06%
2022/03/03	30	52.00	9	52.38	51.80	21	9,586	0.22%
2022/03/02	35	51.33	29	51.38	51.40	6	9,508	0.06%
2022/03/01	58	51.81	63	52.03	51.20	-5	9,347	-0.05%
2022/02/25	11	51.10	66.1	51.16	52.00	-55.1	8,431	-0.65%
2022/02/24	1.1	48.28	20	47.57	47.35	-18.9	7,667	-0.25%
2022/02/23	6	48.26	4	48.46	48.50	2	7,671	0.03%
2022/02/22	46	47.98	1	48.20	48.15	45	7,780	0.58%
2022/02/21	22	49.35	33	49.37	49.15	-11	7,954	-0.14%
2022/02/18	4	48.65	21	48.57	48.75	-17	8,077	-0.21%
2022/02/17	39	48.22	9	48.22	48.25	30	8,172	0.37%
2022/02/16	2	47.25	3	47.03	46.95	-1	8,150	-0.01%
2022/02/15	3	46.43	0	0.00	46.30	3	8,186	0.04%
2022/02/14	0	0.00	13	46.41	46.50	-13	8,258	-0.16%
2022/02/11	3	47.38	0	0.00	47.40	3	8,348	0.04%
2022/02/10	0.3	47.20	0	0.00	47.40	0.3	8,586	0.00%
2022/02/09	0	0.00	6	46.64	47.10	-6	8,604	-0.07%
2022/02/08	22	46.09	0	0.00	46.35	22	8,631	0.25%
2022/02/07	4	45.83	0	0.00	45.80	4	8,580	0.05%
2022/01/26	1.1	46.20	0	0.00	46.00	1.1	8,515	0.01%
2022/01/25	9.1	46.31	1	45.75	45.75	8.1	8,508	0.10%
2022/01/24	23.1	46.91	10	46.80	47.00	13.1	8,428	0.16%
2022/01/21	16	47.87	12	47.64	47.60	4	8,450	0.05%
2022/01/20	9	48.22	6	48.43	48.45	3	8,401	0.04%
2022/01/19	6	48.25	34	48.17	47.80	-28	8,344	-0.34%
2022/01/18	34	49.51	23	49.10	48.80	11	8,256	0.13%
2022/01/17	4	49.55	2	49.30	49.50	2	8,058	0.02%
2022/01/14	36	50.12	10	49.10	49.15	26	7,963	0.33%
2022/01/13	80	51.75	43	51.58	51.30	37	7,572	0.49%
2022/01/12	16	48.96	51.8	48.82	49.70	-35.8	6,735	-0.53%
2022/01/11	1	47.75	45	47.73	47.10	-44	6,510	-0.68%
2022/01/10	0	0.00	2	47.10	47.40	-2	6,531	-0.03%
2022/01/07	5	47.70	3	48.17	47.10	2	6,572	0.03%
2022/01/06	3	48.07	0	0.00	48.30	3	6,564	0.05%
2022/01/05	7	48.09	6.2	47.99	48.10	0.8	6,602	0.01%
2022/01/04	2	47.93	7	48.12	48.05	-5	6,610	-0.08%
2022/01/03	13	48.77	4	48.11	47.95	9	6,616	0.14%
2021/12/30	6	48.50	22	48.70	48.60	-16	6,584	-0.24%
2021/12/29	10	48.49	11	48.50	48.60	-1	6,595	-0.02%
2021/12/28	0	0.00	1	49.10	48.50	-1	6,615	-0.02%
2021/12/27	15.4	49.08	4	48.84	49.10	11.4	6,588	0.17%
2021/12/24	4	48.35	5	48.35	48.30	-1	6,555	-0.02%
2021/12/23	2.1	47.92	1	48.10	48.10	1.1	6,556	0.02%
2021/12/22	26	47.86	77.1	47.91	48.10	-51.1	6,690	-0.76%
2021/12/21	0	0.00	52	47.39	47.50	-52	6,587	-0.79%
2021/12/20	0.2	46.60	2	46.60	46.50	-1.8	6,497	-0.03%
2021/12/17	12	46.40	7	46.24	46.20	5	6,547	0.08%
2021/12/16	1	46.40	3	46.48	46.65	-2	6,626	-0.03%
2021/12/15	5	45.30	0	0.00	45.30	5	6,646	0.08%
2021/12/14	5.4	45.33	1	45.25	45.05	4.4	6,732	0.07%
2021/12/13	8.4	46.71	11	46.60	46.45	-2.6	6,835	-0.04%
2021/12/10	1	45.95	0	0.00	46.40	1	6,850	0.01%
2021/12/09	50.4	46.78	4.1	46.33	46.30	46.3	6,874	0.67%
2021/12/07	1.1	46.90	7.2	47.00	46.80	-6.1	6,964	-0.09%
2021/12/06	1	46.55	2	47.23	47.25	-1	7,034	-0.01%
2021/12/03	0.2	46.45	3	46.38	46.55	-2.8	7,241	-0.04%
2021/12/02	7	45.80	0	0.00	45.70	7	7,455	0.09%
2021/12/01	2	45.93	2	46.10	46.10	0	7,688	0.00%
2021/11/30	1	45.55	0	0.00	46.15	1	8,094	0.01%
2021/11/29	1.1	44.68	0	0.00	44.65	1.1	8,271	0.01%
2021/11/26	2.3	45.42	0	0.00	45.20	2.3	8,644	0.03%
2021/11/25	0	46.40	2	46.38	46.25	-2	8,670	-0.02%
2021/11/24	33	46.46	1	46.55	46.55	32	8,842	0.36%
2021/11/23	14.3	46.72	12	46.49	46.25	2.3	9,368	0.02%
2021/11/22	5	47.30	6	47.49	47.45	-1	9,438	-0.01%
2021/11/19	71	47.39	22	47.69	47.30	49	9,517	0.51%
2021/11/18	9	48.68	6	48.67	48.40	3	9,498	0.03%
2021/11/17	15	48.14	34	48.05	48.35	-19	9,347	-0.20%
2021/11/16	8.1	46.68	0	0.00	46.30	8.1	9,213	0.09%
2021/11/15	18	47.08	11	47.05	47.15	7	9,247	0.08%
2021/11/12	9	45.81	26	45.71	45.75	-17	9,353	-0.18%
2021/11/11	6	45.53	5	45.45	45.45	1	9,543	0.01%
2021/11/10	1	45.80	0	0.00	45.80	1	9,771	0.01%
2021/11/09	16	46.96	10.1	46.61	46.55	5.9	10,257	0.06%
2021/11/08	8	46.75	5	46.68	46.90	3	11,219	0.03%
2021/11/05	67	45.84	1	46.80	46.70	66	12,495	0.53%
2021/11/02	18	46.54	6	45.83	45.65	12	13,311	0.09%
2021/11/01	4	46.60	4	46.66	46.65	0	13,817	0.00%
2021/10/29	7	46.38	1	47.15	46.15	6	14,127	0.04%
2021/10/28	10	46.81	2	46.83	47.10	8	14,375	0.06%
2021/10/27	11	45.42	13	46.10	46.15	-2	14,447	-0.01%
2021/10/26	6	46.03	6	45.64	45.65	0	14,582	0.00%
2021/10/25	15	44.97	14	45.39	45.50	1	14,576	0.01%
2021/10/22	1	44.90	0	0.00	45.20	1	14,631	0.01%
2021/10/21	0	0.00	4	46.08	44.90	-4	14,726	-0.03%
2021/10/20	2	45.40	3	45.53	45.45	-1	14,803	-0.01%
2021/10/19	2	46.08	7	45.87	45.85	-5	14,875	-0.03%
2021/10/18	4	44.35	4	44.05	44.20	0	14,949	0.00%
2021/10/15	0	0.00	37	44.52	45.10	-37	15,039	-0.25%
2021/10/14	43	43.48	9	43.70	43.70	34	15,270	0.22%
2021/10/13	10.1	42.90	12	42.90	42.90	-1.9	15,398	-0.01%
2021/10/12	10	44.55	8	44.64	44.30	2	15,531	0.01%
2021/10/08	5	46.03	6	45.42	45.20	-1	15,779	-0.01%
2021/10/07	0	0.00	5	46.50	46.10	-5	15,972	-0.03%
2021/10/06	12.1	46.21	5	45.07	44.95	7.1	16,352	0.04%
2021/10/05	3	45.35	3	44.88	46.45	0	16,496	0.00%
2021/10/04	8.1	45.58	8	45.04	44.90	0.1	16,513	0.00%
2021/10/01	17	46.52	14	46.10	46.10	3	16,612	0.02%
2021/09/29	18.1	48.01	9.5	47.64	47.55	8.6	16,754	0.05%
2021/09/28	1	50.40	0	0.00	50.50	1	16,683	0.01%
2021/09/27	4	51.95	0	0.00	51.60	4	16,736	0.02%
2021/09/24	0	0.00	5	51.86	52.10	-5	16,784	-0.03%
2021/09/23	15	51.97	8	51.73	51.80	7	16,730	0.04%
2021/09/22	1	52.50	5	52.12	52.50	-4	16,601	-0.02%
2021/09/17	9	53.26	9	53.24	53.30	0	16,502	0.00%
2021/09/16	13	53.80	16	53.06	53.20	-3	16,407	-0.02%
2021/09/15	1	54.80	0	0.00	54.90	1	16,242	0.01%
2021/09/14	1	55.70	1	55.20	55.20	0	16,241	0.00%
2021/09/13	2	56.25	1	55.60	55.60	1	16,251	0.01%
2021/09/10	4	56.25	11	56.06	57.00	-7	16,254	-0.04%
2021/09/09	3	54.67	2	54.35	54.90	1	16,218	0.01%
2021/09/08	9.1	54.18	7	55.13	53.60	2.1	16,168	0.01%
2021/09/07	6.1	57.04	3	56.93	56.90	3.1	16,026	0.02%
2021/09/06	7	59.53	4	59.30	59.00	3	15,808	0.02%
2021/09/03	10	59.83	18	59.79	60.90	-8	15,565	-0.05%
2021/09/02	17	58.02	11	57.70	57.10	6	15,242	0.04%
2021/09/01	23	59.97	12	59.78	59.80	11	15,195	0.07%
2021/08/31	4	58.18	1	57.60	58.80	3	15,020	0.02%
2021/08/30	8	57.89	9	58.03	58.10	-1	14,967	-0.01%
2021/08/27	15	57.80	244	58.79	56.60	-229	14,812	-1.55%	大賣/鉅額交易
2021/08/26	3	56.43	14	56.37	56.50	-11	14,355	-0.08%
2021/08/25	13	56.42	3	56.00	55.30	10	14,292	0.07%
2021/08/24	6	55.58	2	55.30	55.30	4	14,183	0.03%
2021/08/20	4	54.75	5	53.60	53.50	-1	14,033	-0.01%
2021/08/19	9	54.49	10	54.62	54.00	-1	13,916	-0.01%
2021/08/18	184	55.00	202	50.75	55.20	-18	13,872	-0.13%	大買/大賣/
2021/08/17	29	52.82	8	52.79	51.50	21	13,745	0.15%
2021/08/16	16	54.59	14.1	54.10	53.90	1.9	13,497	0.01%
2021/08/13	51.6	56.95	44	57.43	56.40	7.6	13,206	0.06%
2021/08/12	43	56.13	47	56.70	57.30	-4	12,622	-0.03%
2021/08/11	25	55.82	39	56.02	54.00	-14	11,454	-0.12%
2021/08/10	0	0.00	3	53.13	54.00	-3	10,213	-0.03%
2021/08/09	10	54.55	30	55.27	54.20	-20	10,159	-0.20%
2021/08/06	52	57.05	6	56.75	56.20	46	10,026	0.46%
2021/08/05	14	58.32	21.3	58.35	59.20	-7.3	9,673	-0.08%
2021/08/04	18.3	56.28	9	56.51	56.80	9.3	9,365	0.10%
2021/08/03	4	55.58	9	54.94	56.20	-5	9,201	-0.05%
2021/08/02	273	53.10	10	53.00	53.00	263	8,902	2.95%	大買/鉅額交易
2021/07/30	7	52.89	59	52.95	53.30	-52	8,827	-0.59%
2021/07/29	4	50.90	1	51.50	51.80	3	8,735	0.03%
2021/07/28	3	49.57	2	50.50	50.80	1	8,793	0.01%
2021/07/27	54	52.34	0	0.00	51.50	54	8,871	0.61%
2021/07/26	0	0.00	9	52.80	52.80	-9	8,887	-0.10%
2021/07/23	1	51.60	0	0.00	50.70	1	9,021	0.01%
2021/07/22	2	51.40	4	51.50	51.50	-2	9,177	-0.02%
2021/07/21	81	50.65	80	51.22	51.60	1	9,119	0.01%
2021/07/20	6	50.72	16	50.63	50.50	-10	9,067	-0.11%
2021/07/19	77	53.74	79	53.39	53.30	-2	8,878	-0.02%
2021/07/16	11	54.47	8	54.64	55.20	3	9,090	0.03%
2021/07/15	38	54.36	43	53.62	54.30	-5	9,320	-0.05%
2021/07/14	2	51.35	3	52.77	52.60	-1	9,389	-0.01%
2021/07/13	9	52.30	4	52.80	51.60	5	9,269	0.05%
2021/07/12	7	50.44	1	51.30	51.00	6	9,017	0.07%
2021/07/09	0	0.00	3	49.42	49.75	-3	8,937	-0.03%
2021/07/08	103	50.12	91	50.59	50.10	12	9,061	0.13%	大買/
2021/07/07	8	50.29	5	50.50	51.20	3	9,058	0.03%
2021/07/06	1	48.90	0	0.00	48.80	1	8,977	0.01%
2021/07/05	1	48.85	11	48.81	49.25	-10	9,205	-0.11%
2021/07/02	7	47.84	2	47.75	47.55	5	9,422	0.05%
2021/07/01	1	48.35	0	0.00	48.20	1	9,486	0.01%
2021/06/30	1	47.20	0	0.00	47.60	1	9,534	0.01%
2021/06/29	1	47.80	0	0.00	47.10	1	9,631	0.01%
2021/06/28	1	47.80	1	47.50	47.80	0	9,965	0.00%
2021/06/25	6	47.88	44	47.71	47.55	-38	10,123	-0.38%
2021/06/23	6	47.07	2	47.78	47.80	4	10,547	0.04%
2021/06/22	4	47.36	13	47.21	47.10	-9	10,673	-0.08%
2021/06/21	13	47.30	15	47.60	47.15	-2	10,830	-0.02%
2021/06/18	16	48.84	3	49.15	48.25	13	11,158	0.12%
2021/06/17	1	48.45	3	48.85	49.65	-2	11,326	-0.02%
2021/06/16	8	48.89	51	48.88	48.65	-43	11,718	-0.37%
2021/06/15	9	48.55	20	48.69	48.50	-11	12,590	-0.09%
2021/06/11	6	48.15	0	0.00	48.10	6	13,633	0.04%
2021/06/10	14	47.59	10	48.07	48.10	4	13,816	0.03%
2021/06/09	40	48.39	17	48.38	47.85	23	14,069	0.16%
2021/06/08	45	48.21	30.2	48.27	49.00	14.8	14,010	0.11%
2021/06/07	15	45.77	19	45.08	46.15	-4	13,821	-0.03%
2021/06/04	6	45.67	1	45.30	45.20	5	13,751	0.04%
2021/06/03	6	46.68	0	0.00	46.45	6	13,755	0.04%
2021/06/02	0	0.00	20	46.33	47.05	-20	13,713	-0.15%
2021/06/01	8	45.84	0	0.00	45.70	8	13,645	0.06%
2021/05/31	13	45.72	33	45.36	45.55	-20	13,783	-0.15%
2021/05/28	75	44.71	61	44.88	44.95	14	13,867	0.10%
2021/05/27	2	44.00	11	44.14	44.35	-9	13,998	-0.06%
2021/05/26	14	44.53	45	44.00	44.25	-31	14,215	-0.22%
2021/05/25	37	44.01	14	44.36	44.95	23	14,463	0.16%
2021/05/24	0	0.00	3	42.65	42.80	-3	14,493	-0.02%
2021/05/21	0	0.00	4	42.44	42.35	-4	14,601	-0.03%
2021/05/20	20	42.75	10	42.85	41.70	10	14,780	0.07%
2021/05/19	14	42.45	2	42.30	42.30	12	14,983	0.08%
2021/05/18	6	42.28	9	42.23	42.55	-3	15,159	-0.02%
2021/05/17	14	40.30	12	40.58	39.65	2	15,295	0.01%
2021/05/14	47	43.80	14	42.82	42.35	33	15,213	0.22%
2021/05/13	6	42.52	5	42.52	42.50	1	15,101	0.01%
2021/05/12	3.2	41.24	5.1	42.89	41.65	-1.9	14,970	-0.01%
2021/05/11	7	42.57	9	42.02	41.80	-2	14,889	-0.01%
2021/05/07	0.5	45.90	2	44.85	45.90	-1.5	14,805	-0.01%
2021/05/06	1.2	44.33	0	0.00	43.90	1.2	14,811	0.01%
2021/05/05	2	45.63	1	44.15	43.90	1	14,819	0.01%
2021/05/04	12.2	44.60	7	45.29	45.00	5.2	14,918	0.03%
2021/05/03	16	47.06	7	47.97	46.30	9	14,913	0.06%
2021/04/29	24	48.26	1	47.80	47.70	23	14,963	0.15%
2021/04/28	5	50.28	22.1	50.20	50.30	-17.1	14,973	-0.11%
2021/04/27	6.1	49.41	36	49.26	48.85	-29.9	15,031	-0.20%
2021/04/26	1.1	49.11	15.3	48.85	48.80	-14.2	15,380	-0.09%
2021/04/23	25.3	47.79	22	48.08	48.00	3.3	15,402	0.02%
2021/04/22	60	49.84	38	49.03	47.30	22	15,496	0.14%
2021/04/21	70	49.12	67	49.55	49.70	3	15,210	0.02%
2021/04/20	14	47.63	36	48.19	47.50	-22	14,944	-0.15%
2021/04/19	16	46.73	0.5	46.48	46.70	15.5	15,115	0.10%
2021/04/16	0.3	46.32	3	46.40	46.65	-2.7	15,137	-0.02%
2021/04/15	1	44.60	2.1	44.85	45.25	-1.1	15,095	-0.01%
2021/04/14	8.1	44.55	4	44.71	44.75	4.1	15,118	0.03%
2021/04/13	4.1	47.12	36	47.17	45.70	-31.9	15,079	-0.21%
2021/04/12	10.1	47.42	58.1	47.21	46.90	-48	14,988	-0.32%
2021/04/09	6	47.50	4	47.09	46.85	2	14,866	0.01%
2021/04/08	13	46.57	28	46.50	47.50	-15	14,645	-0.10%
2021/04/07	118	45.31	28	45.37	45.30	90	14,326	0.63%	大買/
2021/04/06	8	45.31	4	45.26	45.30	4	14,332	0.03%
2021/04/01	3	44.13	1	43.90	44.20	2	14,267	0.01%
2021/03/31	88	45.64	78	44.86	44.25	10	14,237	0.07%
2021/03/30	22	44.46	134.5	44.79	44.90	-112.5	13,925	-0.81%	大賣/鉅額交易
2021/03/29	1.3	44.43	4	44.23	44.15	-2.8	13,837	-0.02%
2021/03/26	4	44.50	6	44.57	44.65	-2	13,744	-0.01%
2021/03/25	15	42.99	15	42.55	43.30	0	13,609	0.00%
2021/03/24	1	43.95	12	43.13	43.05	-11	13,697	-0.08%
2021/03/23	2	45.00	6	44.42	44.10	-4	13,653	-0.03%
2021/03/22	6	43.13	3	43.15	42.95	3	13,468	0.02%
2021/03/19	99	43.14	14.3	43.66	43.50	84.7	13,552	0.62%
2021/03/18	37	42.64	87	43.28	43.75	-50	13,281	-0.38%
2021/03/17	44.5	40.40	70	40.67	40.65	-25.5	12,769	-0.20%
2021/03/16	10	38.24	11	38.22	38.60	-1	11,893	-0.01%
2021/03/15	13	38.61	132	38.13	38.20	-119	11,979	-0.99%	大賣/鉅額交易
2021/03/12	16	36.78	15	37.05	37.40	1	11,844	0.01%
2021/03/11	4	36.58	10	36.65	36.80	-6	12,524	-0.05%
2021/03/10	5	36.60	0	0.00	36.50	5	13,196	0.04%
2021/03/09	2	36.25	2	36.38	36.65	0	13,568	0.00%
2021/03/08	11	37.36	3	37.40	36.70	8	13,606	0.06%
2021/03/05	6	37.25	6	37.28	37.10	0	13,632	0.00%
2021/03/04	32	37.71	49	37.68	37.35	-17	13,696	-0.12%
2021/03/03	119	37.63	13	37.65	37.75	106	13,544	0.78%	大買/鉅額交易
2021/03/02	10	37.85	116	38.04	37.30	-106	13,437	-0.79%	大賣/鉅額交易
2021/02/26	124	37.44	12	37.85	37.70	112	13,320	0.84%	大買/鉅額交易
2021/02/25	14	37.73	114	38.21	38.95	-100	13,274	-0.75%	大賣/
2021/02/24	1	37.00	13	37.10	37.00	-12	13,110	-0.09%
2021/02/23	8	36.51	1	36.80	36.50	7	12,989	0.05%
2021/02/22	102	37.20	2	37.65	37.25	100	12,899	0.78%	大買/
2021/02/19	31	36.91	20	36.78	37.35	11	12,757	0.09%
2021/02/18	1	36.40	3	36.37	36.45	-2	12,566	-0.02%
2021/02/17	6	35.31	2	35.75	35.25	4	12,409	0.03%
2021/02/05	0	0.00	2	34.65	34.35	-2	12,224	-0.02%
2021/02/04	1	34.05	10	34.10	34.00	-9	12,219	-0.07%
2021/02/03	7	34.26	0	0.00	34.35	7	12,306	0.06%
2021/02/02	21	34.64	2	35.15	34.70	19	12,344	0.15%
2021/02/01	0	0.00	3	32.85	33.65	-3	12,206	-0.02%
2021/01/29	5	34.21	0	0.00	33.65	5	12,151	0.04%
2021/01/28	2	34.65	0	0.00	34.50	2	12,056	0.02%
2021/01/27	1	35.25	2	36.00	35.25	-1	11,987	-0.01%
2021/01/26	3	35.10	4	35.55	35.00	-1	11,917	-0.01%
2021/01/25	3	37.03	57	36.29	36.30	-54	11,730	-0.46%
2021/01/22	3	37.02	8	37.20	37.25	-5	11,588	-0.04%
2021/01/21	3	36.60	16	36.71	37.10	-13	11,389	-0.11%
2021/01/20	16	36.08	6	36.10	35.70	10	11,107	0.09%
2021/01/19	15	37.18	35	37.21	37.05	-20	10,777	-0.19%
2021/01/18	1	35.60	22	36.24	36.35	-21	10,311	-0.20%
2021/01/15	57	36.03	5	36.58	35.55	52	10,167	0.51%
2021/01/14	35	36.18	0	0.00	36.30	35	9,987	0.35%
2021/01/13	6	36.19	4	36.20	36.40	2	9,871	0.02%
2021/01/12	112	36.43	77	36.46	35.80	35	9,708	0.36%	大買/
2021/01/11	3	35.45	21	35.60	35.65	-18	9,181	-0.20%
2021/01/08	7	34.72	0	0.00	35.10	7	9,041	0.08%
2021/01/07	7	35.19	5.2	35.12	35.25	1.8	8,917	0.02%
2021/01/06	4	35.45	3	34.95	34.45	1	8,790	0.01%
2021/01/05	0	0.00	7	34.42	34.85	-7	8,607	-0.08%
2021/01/04	0	34.65	0	0.00	34.70	0	8,560	0.00%
2020/12/31	3	34.48	0	0.00	34.35	3	8,526	0.04%
2020/12/30	5	34.68	7	34.69	34.70	-2	8,473	-0.02%
2020/12/29	14	35.11	13	35.03	35.00	1	8,439	0.01%
2020/12/28	4	34.51	0	0.00	34.50	4	8,260	0.05%
2020/12/25	5	34.43	1	34.55	34.40	4	8,197	0.05%
2020/12/24	2	33.65	3	33.73	34.05	-1	8,103	-0.01%
2020/12/23	0	0.00	4	33.50	33.50	-4	8,069	-0.05%
2020/12/22	6	34.31	9	34.51	33.50	-3	8,055	-0.04%
2020/12/21	1	34.20	6	34.14	34.35	-5	7,954	-0.06%
2020/12/18	28	34.91	17	34.46	34.70	11	7,861	0.14%
2020/12/17	8	34.41	4	34.80	34.95	4	7,605	0.05%
2020/12/16	18	34.94	26	35.04	34.55	-8	7,451	-0.11%
2020/12/15	49	35.23	121	35.57	34.65	-72	7,247	-0.99%	大賣/
2020/12/14	16	36.88	12	36.95	36.60	4	6,932	0.06%
2020/12/11	47	36.67	36.4	37.10	37.15	10.6	6,728	0.16%
2020/12/10	115	36.78	6	36.73	36.75	109	6,262	1.74%	大買/鉅額交易
2020/12/09	22	36.83	15	36.65	37.05	7	6,067	0.12%
2020/12/08	15	35.96	11	35.80	36.25	4	5,772	0.07%
2020/12/07	64	37.08	49	37.01	36.50	15	5,536	0.27%
2020/12/04	47	34.56	51	34.95	35.70	-4	4,719	-0.08%
2020/12/03	22	33.32	39	33.43	33.20	-17	3,957	-0.43%
2020/12/02	2	32.28	0	0.00	32.30	2	3,599	0.06%
2020/12/01	1	31.85	2	31.65	32.00	-1	3,505	-0.03%
2020/11/30	6	31.83	5	31.88	31.85	1	3,431	0.03%
2020/11/27	8	31.33	0	0.00	31.25	8	3,315	0.24%
2020/11/26	0	0.00	2.1	31.37	31.50	-2.1	3,295	-0.06%
2020/11/25	5	31.30	1	31.15	31.20	4	3,292	0.12%
2020/11/24	24	32.04	14	32.13	31.65	10	3,235	0.31%
2020/11/23	0	0.00	9	31.43	31.95	-9	3,045	-0.30%
2020/11/20	4	30.08	0	0.00	30.20	4	2,843	0.14%
2020/11/19	2	30.45	0	0.00	30.35	2	2,834	0.07%
2020/11/18	0	0.00	1	30.60	30.45	-1	2,811	-0.04%
2020/11/17	1	30.10	3	30.22	30.05	-2	2,786	-0.07%
2020/11/16	0	0.00	2	30.20	30.00	-2	2,838	-0.07%
2020/11/12	4.1	29.65	5	29.44	29.30	-0.9	2,825	-0.03%
2020/11/11	0	0.00	3	30.02	30.00	-3	2,791	-0.11%
2020/11/10	4	30.05	4	29.90	29.85	0	2,697	0.00%
2020/11/09	0	0.00	1	29.20	29.30	-1	2,667	-0.04%
2020/10/30	0	0.00	1	28.25	28.15	-1	2,794	-0.04%
2020/10/29	0	0.00	6	28.19	28.40	-6	2,774	-0.22%
2020/10/26	1	29.10	2	29.10	29.10	-1	2,885	-0.03%
2020/10/23	0	0.00	2	29.35	29.35	-2	2,911	-0.07%
2020/10/21	5	29.00	0	0.00	29.10	5	2,991	0.17%
2020/10/20	1	28.95	1	29.20	29.15	0	3,036	0.00%
2020/10/19	0	0.00	2	28.75	28.75	-2	3,026	-0.07%
2020/10/15	2	29.13	1	29.10	29.05	1	3,078	0.03%
2020/10/14	1	29.15	1	29.20	29.15	0	3,108	0.00%
2020/10/13	0	0.00	1	28.90	28.90	-1	3,134	-0.03%
2020/10/07	0	0.00	2	28.65	28.65	-2	3,229	-0.06%
2020/10/06	0	0.00	1	28.80	28.75	-1	3,276	-0.03%
2020/09/29	1	28.30	1	28.35	28.30	0	3,453	0.00%
2020/09/28	1	28.05	5	27.70	28.30	-4	3,589	-0.11%
2020/09/25	3	27.55	0	0.00	27.25	3	3,869	0.08%
2020/09/24	4	28.11	0	0.00	28.05	4	4,006	0.10%
2020/09/23	1	28.95	0	0.00	28.55	1	4,036	0.02%
2020/09/22	1	28.95	0	0.00	28.95	1	4,251	0.02%
2020/09/21	1	29.45	0	0.00	29.45	1	4,412	0.02%
2020/09/18	1	29.90	1	29.80	29.90	0	4,444	0.00%
2020/09/17	3	29.50	2	29.65	29.90	1	4,521	0.02%
2020/09/15	2	29.55	0	0.00	29.65	2	4,594	0.04%
2020/09/14	0	0.00	10	29.25	29.50	-10	4,750	-0.21%
2020/09/11	10	28.65	0	0.00	28.55	10	4,866	0.21%
2020/09/10	5	29.00	5	29.30	28.95	0	4,959	0.00%
2020/09/09	1	28.85	0	0.00	29.30	1	5,069	0.02%
2020/09/08	3	29.35	0	0.00	29.30	3	5,150	0.06%
2020/09/07	1	29.50	0	0.00	29.30	1	5,260	0.02%
2020/09/04	1	29.00	1	29.05	29.10	0	5,470	0.00%
2020/09/02	1	29.20	0	0.00	29.40	1	5,595	0.02%
2020/09/01	6	29.10	1	29.10	29.15	5	5,690	0.09%
2020/08/27	4	29.71	0	0.00	29.65	4	6,192	0.06%
2020/08/26	1	29.45	1	29.65	29.65	0	6,893	0.00%
2020/08/25	5	29.71	10	29.85	29.80	-5	6,970	-0.07%
2020/08/24	10	29.15	4	29.15	29.20	6	6,975	0.09%
2020/08/21	2	29.30	1	29.30	29.25	1	7,034	0.01%
2020/08/20	4	29.43	2	28.85	29.10	2	7,055	0.03%
2020/08/19	4	30.73	2	30.60	30.60	2	7,002	0.03%
2020/08/18	2	31.45	0	0.00	31.45	2	6,951	0.03%
2020/08/17	1	31.95	5	31.92	31.95	-4	6,996	-0.06%
2020/08/14	1	31.75	0	0.00	31.90	1	7,147	0.01%
2020/08/13	2	31.85	1	32.45	31.85	1	7,177	0.01%
2020/08/12	0	0.00	10	32.33	32.15	-10	7,191	-0.14%
2020/08/11	5	31.91	0	0.00	31.75	5	7,203	0.07%
2020/08/06	1	32.55	3	32.30	32.20	-2	7,384	-0.03%
2020/08/05	0	0.00	6	32.61	32.55	-6	7,428	-0.08%
2020/08/03	2	32.10	0	0.00	31.95	2	7,742	0.03%
2020/07/30	8	31.86	6.4	31.77	32.00	1.6	8,114	0.02%
2020/07/29	0	0.00	11	30.80	31.15	-11	8,296	-0.13%
2020/07/28	6	30.73	1	31.70	30.35	5	8,465	0.06%
2020/07/27	1	31.40	1	31.60	31.20	0	8,491	0.00%
2020/07/24	7	31.54	33	31.84	31.45	-26	8,488	-0.31%
2020/07/23	3	32.32	1	32.50	32.35	2	8,495	0.02%
2020/07/22	0	0.00	2	32.63	32.65	-2	8,636	-0.02%
2020/07/21	30	32.25	4	32.00	32.00	26	8,655	0.30%
2020/07/20	1	31.85	21	31.31	31.65	-20	8,689	-0.23%
2020/07/16	3	32.10	1	32.60	32.15	2	8,729	0.02%
2020/07/15	1	32.50	22	32.32	32.30	-21	8,733	-0.24%
2020/07/14	1	32.20	0	0.00	32.25	1	8,813	0.01%
2020/07/13	0	0.00	1	32.80	32.80	-1	8,851	-0.01%
2020/07/10	3	32.20	6	32.43	32.00	-3	8,986	-0.03%
2020/07/09	2	33.25	1	33.05	32.90	1	8,967	0.01%
2020/07/08	2	33.25	10.5	33.29	33.30	-8.5	8,993	-0.09%
2020/07/07	5.5	33.69	4	33.36	33.65	1.5	9,043	0.02%
2020/07/06	19	33.98	14	34.23	34.00	5	9,022	0.06%
2020/07/03	1	33.40	7	33.36	33.40	-6	8,798	-0.07%
2020/07/02	0	0.00	4	32.29	32.40	-4	8,730	-0.05%
2020/07/01	9	31.99	20	31.94	31.60	-11	8,715	-0.13%
2020/06/30	7	33.66	3	33.70	33.80	4	8,505	0.05%
2020/06/29	2	33.35	11	33.61	33.50	-9	8,367	-0.11%
2020/06/24	14	33.41	2	33.40	33.55	12	8,360	0.14%
2020/06/23	21	33.89	4	33.85	33.85	17	8,358	0.20%
2020/06/22	0	0.00	1	34.20	34.20	-1	8,367	-0.01%
2020/06/19	4	34.73	19	34.63	34.80	-15	8,473	-0.18%
2020/06/18	22	34.02	29	34.36	34.50	-7	8,355	-0.08%
2020/06/17	0	0.00	7	34.06	33.75	-7	8,233	-0.09%
2020/06/16	2	33.43	7	33.34	33.60	-5	8,204	-0.06%
2020/06/15	2	32.83	3	32.92	32.55	-1	8,277	-0.01%
2020/06/12	0	0.00	2	32.60	33.25	-2	8,262	-0.02%
2020/06/11	68	33.44	104	33.85	33.45	-36	8,238	-0.44%	大賣/
2020/06/10	15	33.30	17	33.50	33.35	-2	8,093	-0.02%
2020/06/09	8	33.20	0	0.00	33.10	8	8,205	0.10%
2020/06/08	2	33.60	5	33.65	33.65	-3	8,314	-0.04%
2020/06/05	10	33.33	0.3	33.25	33.35	9.7	8,602	0.11%
2020/06/04	1.1	33.19	7	32.84	32.90	-6	8,829	-0.07%
2020/06/03	62.8	33.32	3	33.37	33.25	59.8	8,871	0.67%
2020/06/02	31	34.16	106	34.15	34.05	-75	8,641	-0.87%	大賣/
2020/06/01	0	0.00	14	31.59	32.15	-14	8,011	-0.17%
2020/05/29	2	31.35	5	31.25	30.90	-3	7,960	-0.04%
2020/05/28	6	31.54	29	31.19	30.90	-23	7,960	-0.29%
2020/05/27	16	31.75	0	0.00	31.55	16	7,943	0.20%
2020/05/26	1	31.40	0	0.00	31.35	1	7,928	0.01%
2020/05/25	12	31.01	13	31.35	31.50	-1	7,894	-0.01%
2020/05/22	0	0.00	10	32.20	31.40	-10	7,883	-0.13%
2020/05/21	2	32.00	2	32.00	32.05	0	7,858	0.00%
2020/05/20	9	31.05	0	0.00	31.10	9	7,707	0.12%
2020/05/19	11	30.41	0	0.00	30.45	11	7,691	0.14%
2020/05/18	1	30.50	1	30.55	30.25	0	7,642	0.00%
2020/05/15	1	30.85	10	31.65	30.80	-9	7,614	-0.12%
2020/05/14	16	31.60	1	31.95	31.15	15	7,541	0.20%
2020/05/13	13	32.36	30	32.35	32.40	-17	7,448	-0.23%
2020/05/12	0	0.00	9	32.36	32.30	-9	7,429	-0.12%
2020/05/11	8	32.76	1	32.90	32.55	7	7,377	0.09%
2020/05/08	11	31.82	12	32.10	32.20	-1	7,245	-0.01%
2020/05/07	84	31.98	9	31.97	31.60	75	7,055	1.06%
2020/05/06	7	31.50	6	31.60	31.75	1	6,778	0.01%
2020/05/05	0	0.00	6	32.28	32.00	-6	6,687	-0.09%
2020/05/04	9	30.54	15	30.10	31.50	-6	6,462	-0.09%
2020/04/30	0	0.00	1	30.45	30.70	-1	6,301	-0.02%
2020/04/29	50	30.20	12	30.15	30.15	38	6,271	0.61%
2020/04/28	4	30.13	5	30.11	30.10	-1	6,275	-0.02%
2020/04/27	5	29.98	8	30.20	30.35	-3	6,328	-0.05%
2020/04/24	3	29.30	13	29.27	29.30	-10	6,208	-0.16%
2020/04/23	4	28.68	0	0.00	28.55	4	6,138	0.07%
2020/04/22	1	28.70	0	0.00	28.80	1	6,075	0.02%
2020/04/21	9	29.36	34	28.84	28.60	-25	6,050	-0.41%
2020/04/20	1	29.35	11	29.40	29.30	-10	5,994	-0.17%
2020/04/17	0	0.00	7	29.41	29.00	-7	5,936	-0.12%
2020/04/16	9	29.44	2.5	29.41	29.25	6.5	5,879	0.11%
2020/04/15	24	29.11	14	29.04	29.60	10	5,868	0.17%
2020/04/14	7	28.31	5	28.45	28.55	2	5,710	0.04%
2020/04/10	16	28.49	0	0.00	28.45	16	5,665	0.28%
2020/04/09	9	28.60	9	28.62	29.25	0	5,567	0.00%
2020/04/08	12	28.30	4	28.38	28.35	8	5,455	0.15%
2020/04/07	20	27.27	3	27.60	27.55	17	5,460	0.31%
2020/03/27	2	26.67	2	26.75	26.15	0	5,279	0.00%
2020/03/26	4	26.73	4	26.85	26.60	0	5,191	0.00%
2020/03/25	4.2	26.63	4	26.84	26.55	0.2	5,159	0.00%
2020/03/24	1	25.90	1	26.00	25.80	0	5,009	0.00%
2020/03/20	30	25.81	68	25.98	25.95	-38	5,061	-0.75%
2020/03/19	9	24.12	6	24.92	24.30	3	4,986	0.06%
2020/03/17	0	0.00	30	25.00	25.45	-30	4,949	-0.61%
2020/03/16	5	26.53	1	27.10	25.50	4	4,935	0.08%
2020/03/13	4	26.33	2	26.20	26.95	2	4,851	0.04%
2020/03/12	7	28.45	2	28.30	28.10	5	4,697	0.11%
2020/03/11	63	31.84	3	30.80	29.80	60	4,571	1.31%
2020/03/10	12	30.80	51	31.06	32.50	-39	4,266	-0.91%
2020/03/09	35	30.69	32	30.92	30.70	3	4,076	0.07%
2020/03/06	0	0.00	1	30.50	30.55	-1	3,927	-0.03%
2020/03/05	0	0.00	14	29.93	30.10	-14	3,952	-0.35%
2020/03/04	18	29.40	0	0.00	29.40	18	4,006	0.45%
2020/03/03	2	29.80	0	0.00	30.00	2	4,069	0.05%
2020/03/02	10	28.90	0	0.00	29.15	10	4,070	0.25%
2020/02/27	2	29.43	19	29.95	29.45	-17	4,078	-0.42%
2020/02/26	2	30.65	2	30.65	30.45	0	4,107	0.00%
2020/02/25	0	0.00	1	30.70	30.65	-1	4,183	-0.02%
2020/02/24	4	31.05	3	30.93	31.00	1	4,323	0.02%
2020/02/21	0	0.00	1	30.95	30.85	-1	4,351	-0.02%
2020/02/20	31	31.50	1	31.40	31.25	30	4,427	0.68%
2020/02/19	9	31.19	0	0.00	31.10	9	4,564	0.20%
2020/02/12	0	0.00	0.4	30.75	30.75	-0.4	6,180	-0.01%
2020/02/11	3	30.48	0	0.00	30.75	3	7,164	0.04%
2020/02/10	0	0.00	5	30.00	30.00	-5	7,657	-0.07%
2020/02/06	0	0.00	5	30.30	30.60	-5	7,685	-0.07%
2020/02/05	7	29.81	0	0.00	29.70	7	7,674	0.09%
2020/02/04	28	29.50	0	0.00	29.55	28	7,664	0.37%
2020/02/03	10	28.53	1	28.65	28.90	9	7,674	0.12%
2020/01/31	6	30.21	1	30.05	30.00	5	7,640	0.07%
2020/01/30	6	30.38	0	0.00	29.95	6	7,627	0.08%
2020/01/20	4	33.35	0	0.00	33.25	4	7,551	0.05%
2020/01/17	1	33.95	0	0.00	33.85	1	7,551	0.01%
2020/01/14	1	33.75	1	34.20	34.15	0	7,714	0.00%
2020/01/13	0	0.00	4	34.05	34.15	-4	7,759	-0.05%
2020/01/10	3	33.83	1	33.95	34.00	2	7,806	0.03%
2020/01/09	0	0.00	4	34.23	34.25	-4	7,821	-0.05%
2020/01/07	1	32.85	3	32.85	32.70	-2	7,993	-0.03%
2020/01/06	4	33.49	0	0.00	33.40	4	8,007	0.05%
2020/01/03	2	34.25	5	34.30	34.20	-3	8,018	-0.04%
2019/12/31	2.2	34.48	0	0.00	34.25	2.2	8,043	0.03%
2019/12/26	2	34.50	7	34.49	34.40	-5	7,974	-0.06%
2019/12/25	0	0.00	27	34.60	34.75	-27	8,056	-0.34%
2019/12/24	7	34.96	8	34.92	34.60	-1	8,197	-0.01%
2019/12/23	3	35.25	1	35.45	35.20	2	8,229	0.02%
2019/12/20	2	35.63	3.2	35.37	35.20	-1.2	8,280	-0.01%
2019/12/19	2	35.68	30	35.55	35.55	-28	8,291	-0.34%
2019/12/18	10	35.85	73	35.99	35.90	-63	8,293	-0.76%
2019/12/17	2	36.28	7	36.46	36.25	-5	8,288	-0.06%
2019/12/16	0	0.00	7	35.37	35.55	-7	8,217	-0.09%
2019/12/13	38	35.63	0	0.00	35.30	38	8,241	0.46%
2019/12/12	13	35.52	1	35.85	35.85	12	8,124	0.15%
2019/12/11	41	35.50	18	35.49	35.45	23	8,152	0.28%
2019/12/09	2	35.15	11	35.27	35.15	-9	8,308	-0.11%
2019/12/06	10	34.93	10	35.20	34.85	0	8,344	0.00%
2019/12/05	28	35.11	17	35.06	35.20	11	8,441	0.13%
2019/12/04	6	35.18	4	35.15	35.05	2	8,507	0.02%
2019/12/03	53	34.49	46	34.15	34.20	7	8,557	0.08%
2019/12/02	5	34.05	24	33.66	34.00	-19	8,711	-0.22%
2019/11/29	18	34.27	74.1	34.50	34.25	-56.1	8,695	-0.65%
2019/11/28	8	35.29	1	35.25	35.20	7	8,632	0.08%
2019/11/27	1.4	35.47	0	0.00	35.45	1.4	8,629	0.02%
2019/11/26	3.1	35.66	1	35.75	35.80	2.1	8,686	0.02%
2019/11/25	61	35.70	64	35.65	35.65	-3	8,679	-0.03%
2019/11/22	12	35.28	0.8	35.05	35.15	11.2	8,752	0.13%
2019/11/21	2	35.75	0	0.00	36.00	2	8,769	0.02%
2019/11/20	18	36.71	5	37.05	36.95	13	8,683	0.15%
2019/11/19	5	36.85	10.8	36.90	37.10	-5.8	8,699	-0.07%
2019/11/18	6.2	36.74	26	36.69	36.75	-19.9	8,677	-0.23%
2019/11/15	73	36.62	9	37.79	36.25	64	8,639	0.74%
2019/11/14	8.1	36.83	6	37.05	36.70	2.1	8,431	0.02%
2019/11/13	28	38.25	13	38.22	37.80	15	8,297	0.18%
2019/11/12	47	37.57	81	37.56	38.00	-34	8,142	-0.42%
2019/11/11	25.1	36.00	28	36.18	35.95	-2.9	7,823	-0.04%
2019/11/08	44	35.17	45.8	35.29	35.80	-1.8	7,792	-0.02%
2019/11/07	22.1	32.43	49.8	33.20	33.40	-27.7	7,242	-0.38%
2019/11/06	5	30.20	0.7	30.40	30.40	4.3	6,951	0.06%
2019/11/05	8	30.53	11	30.55	30.50	-3	7,313	-0.04%
2019/11/04	0	0.00	12	30.76	30.80	-12	7,415	-0.16%
2019/11/01	1	30.65	0	0.00	30.55	1	7,566	0.01%
2019/10/31	23	30.26	13	30.19	30.20	10	7,695	0.13%
2019/10/30	15	30.48	2	30.45	30.65	13	7,713	0.17%
2019/10/29	5	30.35	0	0.00	30.30	5	7,851	0.06%
2019/10/28	10	30.83	0	0.00	30.70	10	7,960	0.13%
2019/10/25	1	31.20	3	31.20	31.20	-2	8,022	-0.02%
2019/10/24	30	31.45	6	31.55	31.70	24	8,071	0.30%
2019/10/23	1	31.35	9.8	31.42	31.45	-8.8	8,127	-0.11%
2019/10/22	5	30.60	5	30.75	30.75	0	8,168	0.00%
2019/10/21	15	31.10	13	30.90	31.00	2	8,206	0.02%
2019/10/18	17	31.31	5	31.75	31.75	12	8,207	0.15%
2019/10/17	22	30.79	44	31.16	31.45	-22	8,213	-0.27%
2019/10/16	1	30.40	4	30.50	30.80	-3	8,214	-0.04%
2019/10/15	29	30.75	0	0.00	30.65	29	8,252	0.35%
2019/10/14	4	32.08	13	32.05	31.90	-9	8,173	-0.11%
2019/10/09	33	32.33	0	0.00	32.30	33	8,148	0.40%
2019/10/08	0	0.00	11.8	32.41	32.70	-11.8	8,159	-0.15%
2019/10/07	0	0.00	1	32.65	32.40	-1	8,202	-0.01%
2019/10/04	6	32.40	0	0.00	32.30	6	8,180	0.07%
2019/10/01	4	32.43	3	32.57	32.95	1	8,163	0.01%
2019/09/27	15.6	31.69	7	31.61	31.55	8.6	8,072	0.11%
2019/09/26	0	0.00	3	33.35	33.45	-3	7,933	-0.04%
2019/09/25	0	0.00	5.6	33.27	33.20	-5.6	7,902	-0.07%
2019/09/24	2	33.15	6.8	33.37	33.20	-4.8	7,911	-0.06%
2019/09/23	0	0.00	8	33.55	33.45	-8	7,902	-0.10%
2019/09/20	7	33.00	13	33.24	33.40	-6	7,900	-0.08%
2019/09/19	3	32.80	5.5	32.95	33.10	-2.5	7,870	-0.03%
2019/09/18	2	33.28	0	0.00	33.30	2	7,826	0.03%
2019/09/17	7	32.98	2	32.95	32.80	5	7,767	0.06%
2019/09/16	2	33.80	6	33.38	33.40	-4	7,735	-0.05%
2019/09/12	3	33.83	12.3	33.96	34.00	-9.3	7,669	-0.12%
2019/09/11	15.2	33.16	11.4	33.19	33.45	3.8	7,566	0.05%
2019/09/10	3	32.77	2	32.43	32.50	1	7,436	0.01%
2019/09/09	8	33.11	3	32.90	32.65	5	7,367	0.07%
2019/09/06	0	0.00	8.3	32.70	32.90	-8.3	7,200	-0.12%
2019/09/05	1	32.30	17	32.61	32.50	-16	7,044	-0.23%
2019/09/04	2	31.75	3	32.07	32.15	-1	6,853	-0.01%
2019/09/03	0	0.00	5	31.50	31.20	-5	6,666	-0.08%
2019/09/02	5	31.25	0	0.00	31.20	5	6,637	0.08%
2019/08/30	1	30.70	1	31.05	30.80	0	6,613	0.00%
2019/08/28	0	0.00	1.2	30.17	30.10	-1.2	6,521	-0.02%
2019/08/27	2	30.90	5	30.78	30.70	-3	6,492	-0.05%
2019/08/26	1	29.70	4.4	30.09	30.25	-3.4	6,376	-0.05%
2019/08/23	1	30.20	0.4	30.00	30.00	0.6	6,289	0.01%
2019/08/22	4	30.48	1	30.50	30.55	3	6,232	0.05%
2019/08/21	2	30.50	1	30.60	30.55	1	6,268	0.02%
2019/08/20	2	30.90	9	30.58	30.60	-7	6,373	-0.11%
2019/08/19	4	30.04	24	30.08	30.15	-20	6,273	-0.32%
2019/08/16	6	29.57	6	29.84	29.60	0	6,315	0.00%
2019/08/15	1	29.30	9	28.45	29.40	-8	6,208	-0.13%
2019/08/14	13	29.79	3	29.50	29.10	10	6,132	0.16%
2019/08/13	23	30.26	10	30.19	29.60	13	6,004	0.22%
2019/08/12	7	31.11	25	30.68	31.50	-18	5,745	-0.31%
2019/08/08	1	28.90	16	28.65	28.95	-15	5,320	-0.28%
2019/08/07	35	28.18	33	28.20	27.70	2	5,099	0.04%
2019/08/06	3	28.13	2.7	28.35	28.25	0.3	4,788	0.01%
2019/08/05	1	28.55	33.8	28.27	28.45	-32.8	4,690	-0.70%
2019/08/02	4	27.84	2	27.70	27.80	2	4,576	0.04%
2019/08/01	0	0.00	11	28.59	28.80	-11	4,498	-0.24%
2019/07/31	10	28.78	10	28.67	28.65	0	4,485	0.00%
2019/07/30	4	28.41	2	28.75	28.20	2	4,404	0.05%
2019/07/29	2	28.50	8	28.60	28.65	-6	4,356	-0.14%
2019/07/26	3	28.27	0	0.00	28.20	3	4,290	0.07%
2019/07/25	1	28.00	11	27.85	28.05	-10	4,201	-0.24%
2019/07/24	1	27.55	5	27.43	27.55	-4	4,103	-0.10%
2019/07/23	6	26.93	1	27.00	26.95	5	4,053	0.12%
2019/07/22	1	26.20	6	26.53	26.65	-5	3,997	-0.13%
2019/07/19	4	26.20	1	26.30	26.05	3	3,961	0.08%
2019/07/18	5	26.00	2	26.00	26.10	3	3,956	0.08%
2019/07/17	3	26.10	21	26.22	25.90	-18	3,955	-0.46%
2019/07/16	0	0.00	2	25.65	25.70	-2	3,920	-0.05%
2019/07/15	0	0.00	1	25.30	25.25	-1	3,895	-0.03%
2019/07/12	3	25.30	2	25.40	25.30	1	3,958	0.03%
2019/07/11	0	0.00	34	25.00	25.55	-34	3,970	-0.86%
2019/07/10	1	24.90	33	24.90	25.00	-32	3,965	-0.81%
2019/07/09	1	24.95	1	24.85	24.85	0	4,023	0.00%
2019/07/08	50	24.60	1	24.80	24.90	49	4,155	1.18%
2019/07/05	0	0.00	2.1	24.45	24.45	-2.1	4,362	-0.05%
2019/07/04	10.1	24.60	0	0.00	24.55	10.1	4,529	0.22%
2019/07/03	0	0.00	2	24.50	24.65	-2	4,828	-0.04%
2019/07/02	0	0.00	1	24.40	24.70	-1	5,103	-0.02%
2019/07/01	2	24.38	4	24.48	24.50	-2	5,257	-0.04%
2019/06/28	1	23.90	1	24.15	23.85	0	5,282	0.00%
2019/06/27	1	24.30	4	24.31	24.30	-3	5,388	-0.06%
2019/06/26	1	23.90	4	23.80	23.90	-3	5,414	-0.06%
2019/06/25	1	23.90	7	23.94	23.85	-6	5,463	-0.11%
2019/06/21	0	0.00	1	24.40	24.30	-1	5,719	-0.02%
2019/06/20	3	24.12	1	24.20	24.15	2	5,828	0.03%
2019/06/19	17	23.87	2	23.90	23.95	15	6,047	0.25%
2019/06/18	0	0.00	1	23.45	23.40	-1	6,351	-0.02%
2019/06/17	1	23.50	10	23.55	23.45	-9	6,867	-0.13%
2019/06/14	2	23.60	4	23.60	23.55	-2	7,132	-0.03%
2019/06/13	0.8	23.60	0	0.00	23.55	0.8	7,190	0.01%
2019/06/10	0	0.00	3.8	23.54	23.65	-3.8	7,424	-0.05%
2019/06/06	3	23.35	0	0.00	23.35	3	7,564	0.04%
2019/06/05	0	0.00	5	24.47	24.35	-5	7,642	-0.07%
2019/06/04	3	23.38	1	23.80	23.80	2	8,110	0.02%
2019/06/03	2	23.15	2	23.25	23.50	0	8,206	0.00%
2019/05/31	0	0.00	6	23.10	23.30	-6	8,267	-0.07%
2019/05/30	1	22.65	0	0.00	22.65	1	8,407	0.01%
2019/05/29	9	22.45	1	22.55	22.35	8	8,489	0.09%
2019/05/28	3	22.37	0	0.00	22.80	3	8,484	0.04%
2019/05/27	12	22.58	3	22.40	22.35	9	8,381	0.11%
2019/05/24	1	23.50	0	0.00	23.50	1	8,241	0.01%
2019/05/23	22	23.54	1	23.85	23.40	21	8,245	0.25%
2019/05/22	0	0.00	7	24.31	24.55	-7	8,131	-0.09%
2019/05/21	2	24.28	6	24.26	24.15	-4	8,123	-0.05%
2019/05/20	2	24.38	0	0.00	24.20	2	8,099	0.02%
2019/05/17	10	25.00	0	0.00	24.90	10	8,034	0.12%
2019/05/16	3	26.17	0	0.00	26.10	3	7,976	0.04%
2019/05/15	15	26.29	2	26.25	26.40	13	7,973	0.16%
2019/05/14	17	25.86	7	24.91	26.00	10	8,024	0.12%
2019/05/13	1	25.45	2	25.25	25.20	-1	7,985	-0.01%
2019/05/10	8	25.84	0	0.00	25.95	8	7,966	0.10%
2019/05/09	3	25.97	0	0.00	25.95	3	7,945	0.04%
2019/05/08	3	26.48	1.7	26.50	26.45	1.3	7,903	0.02%
2019/05/06	7	26.41	0	0.00	26.20	7	7,826	0.09%
2019/05/03	4	27.35	1	27.40	27.35	3	7,787	0.04%
2019/05/02	2	26.83	4	26.90	27.10	-2	7,744	-0.03%
2019/04/30	1	26.45	0	0.00	26.90	1	7,734	0.01%
2019/04/29	2	26.60	0	0.00	26.70	2	7,722	0.03%
2019/04/26	1	26.80	0	0.00	27.00	1	7,663	0.01%
2019/04/25	3	27.15	6	27.28	27.15	-3	7,644	-0.04%
2019/04/24	6	26.90	1	26.95	26.85	5	7,630	0.07%
2019/04/23	6	26.94	20	26.82	27.35	-14	7,597	-0.18%
2019/04/22	2	27.08	12	27.74	27.10	-10	7,548	-0.13%
2019/04/19	9	27.27	4.1	27.40	27.55	4.9	7,499	0.07%
2019/04/18	4	27.13	1	26.70	26.70	3	7,487	0.04%
2019/04/17	16	27.31	1	27.50	27.40	15	7,426	0.20%
2019/04/16	1	27.80	0	0.00	27.60	1	7,380	0.01%
2019/04/15	19	27.61	1	27.55	27.75	18	7,365	0.24%
2019/04/12	11	27.66	1	27.65	27.45	10	7,359	0.14%
2019/04/11	20	28.60	7	28.83	28.30	13	7,239	0.18%
2019/04/10	7	29.01	50	29.11	29.20	-43	7,017	-0.61%
2019/04/09	1	29.00	11.4	28.84	29.05	-10.4	6,887	-0.15%
2019/04/08	6	27.71	56	28.15	27.90	-50	6,616	-0.76%
2019/04/03	11	27.36	4	27.25	27.20	7	6,382	0.11%
2019/04/01	0	0.00	21	26.85	26.90	-21	6,185	-0.34%
2019/03/29	0	0.00	1	26.20	26.20	-1	6,052	-0.02%
2019/03/28	2.2	26.17	6	26.23	26.10	-3.8	6,048	-0.06%
2019/03/27	1	26.30	9	26.42	26.45	-8	6,038	-0.13%
2019/03/26	40	27.11	3	27.60	26.60	37	6,024	0.61%
2019/03/25	0	0.00	41	27.14	26.95	-41	5,894	-0.70%
2019/03/22	0	0.00	3	27.08	26.95	-3	5,890	-0.05%
2019/03/21	22	27.23	58	27.06	26.95	-36	5,757	-0.63%
2019/03/20	105	26.24	30	26.21	26.45	75	5,487	1.37%	大買/
2019/03/19	4	25.11	17	25.08	25.20	-13	5,169	-0.25%
2019/03/18	3	24.33	3	24.38	24.50	0	4,987	0.00%
2019/03/15	0	0.00	5	24.36	24.30	-5	4,960	-0.10%
2019/03/14	18	23.97	6	24.00	23.90	12	4,976	0.24%
2019/03/13	5	24.28	25	24.25	24.10	-20	4,987	-0.40%
2019/03/12	5	24.29	5	24.75	24.20	0	5,001	0.00%
2019/03/11	3	24.37	0	0.00	24.55	3	4,931	0.06%
2019/03/08	39	24.60	23	24.51	24.60	16	5,016	0.32%
2019/03/07	12	26.27	5	26.42	26.70	7	4,585	0.15%
2019/03/05	3	26.45	5	26.46	25.95	-2	4,473	-0.04%
2019/03/04	11	25.99	7	26.09	26.15	4	4,406	0.09%
2019/02/27	0	0.00	1	25.30	25.55	-1	4,320	-0.02%
2019/02/26	0	0.00	1	25.75	25.50	-1	4,380	-0.02%
2019/02/22	4	25.21	3	25.25	25.20	1	4,471	0.02%
2019/02/21	2	25.15	0.5	25.05	25.05	1.5	4,667	0.03%
2019/02/18	0	0.00	0.1	25.55	25.75	-0.1	4,899	0.00%
2019/02/15	0	0.00	2	25.70	25.40	-2	4,952	-0.04%
2019/02/13	4	25.75	7	26.17	25.70	-3	5,207	-0.06%
2019/01/30	1	24.60	0.3	24.70	24.65	0.7	5,464	0.01%
2019/01/23	0	0.00	0.2	24.85	24.95	-0.2	6,037	0.00%
2019/01/22	0	0.00	2	24.80	24.75	-2	6,241	-0.03%
2019/01/18	0	0.00	0.2	24.90	24.90	-0.2	6,485	0.00%
2019/01/17	1	24.65	0	0.00	24.75	1	6,663	0.02%
2019/01/15	1	24.50	9	24.52	24.55	-8	6,861	-0.12%
2019/01/11	1	24.15	1	24.30	24.40	0	7,153	0.00%
2019/01/10	4	24.15	0	0.00	24.05	4	7,215	0.06%
2019/01/09	1	24.75	2	25.10	25.05	-1	7,208	-0.01%
2019/01/08	0	0.00	1	24.60	24.85	-1	7,352	-0.01%
2019/01/07	4	24.69	0	0.00	24.60	4	7,500	0.05%
2019/01/04	3	25.02	3	25.07	25.20	0	7,669	0.00%
2019/01/03	1	26.05	2	25.85	25.85	-1	7,769	-0.01%
2019/01/02	1	26.25	1	26.25	26.30	0	7,808	0.00%
2018/12/28	5	25.75	0	0.00	26.10	5	7,853	0.06%
2018/12/27	1	25.40	0	0.00	25.50	1	7,899	0.01%
2018/12/26	0.3	25.15	3	25.00	25.10	-2.7	8,017	-0.03%
2018/12/25	1	25.50	1	25.75	25.55	0	8,178	0.00%
2018/12/24	2	25.90	0	0.00	25.95	2	8,384	0.02%
2018/12/22	0	0.00	5	25.70	25.70	-5	8,510	-0.06%
2018/12/21	2	25.60	1	25.85	26.25	1	8,660	0.01%
2018/12/20	5.2	25.77	0	0.00	25.70	5.2	8,950	0.06%
2018/12/18	11.2	26.35	18	26.40	26.10	-6.8	9,068	-0.08%
2018/12/17	15	26.53	3	26.50	26.30	12	9,002	0.13%
2018/12/14	13.1	27.07	1	27.50	27.05	12.1	8,877	0.14%
2018/12/13	1.2	27.97	0.5	27.75	27.80	0.7	8,790	0.01%
2018/12/12	23.2	28.43	28	28.57	28.30	-4.8	8,790	-0.06%
2018/12/11	6	28.13	3	27.60	27.75	3	8,667	0.03%
2018/12/07	0	0.00	3	27.95	27.30	-3	8,732	-0.03%
2018/12/06	10	26.98	4	27.21	27.60	6	8,638	0.07%
2018/12/05	2	27.50	0	0.00	27.45	2	8,530	0.02%
2018/12/04	0.1	28.00	5	28.31	28.20	-4.9	8,440	-0.06%
2018/12/03	3	28.00	23	28.31	28.05	-20	8,336	-0.24%
2018/11/30	6	27.19	4.8	27.13	27.30	1.2	8,115	0.01%
2018/11/29	3	27.03	1	27.10	26.70	2	8,013	0.02%
2018/11/28	1	26.65	3	26.93	26.65	-2	7,944	-0.03%
2018/11/27	1	25.95	3	26.67	26.85	-2	7,892	-0.03%
2018/11/26	1	25.90	1.3	25.92	25.80	-0.3	7,782	0.00%
2018/11/23	11	25.62	1	26.15	25.70	10	7,765	0.13%
2018/11/22	0	0.00	0.8	26.20	26.20	-0.8	7,691	-0.01%
2018/11/21	0	0.00	4.7	26.88	27.00	-4.7	7,645	-0.06%
2018/11/20	7	26.62	8	27.03	26.55	-1	7,541	-0.01%
2018/11/19	0	0.00	20	26.68	26.75	-20	7,343	-0.27%
2018/11/16	20.3	26.18	8	27.15	26.20	12.3	7,267	0.17%
2018/11/15	2	26.58	3	26.90	26.90	-1	7,149	-0.01%
2018/11/14	7	27.06	13	27.10	26.70	-6	7,168	-0.08%
2018/11/13	5	27.07	19	26.57	27.20	-14	7,135	-0.20%
2018/11/12	15	26.98	8	26.72	26.80	7	7,010	0.10%
2018/11/09	1	26.20	2	26.13	26.15	-1	6,859	-0.01%
2018/11/08	3	26.07	20	26.14	25.80	-17	6,755	-0.25%
2018/11/07	10	25.32	6.8	25.16	25.40	3.2	6,632	0.05%
2018/11/06	28.2	25.53	16	25.67	25.25	12.2	6,595	0.18%
2018/11/05	7.2	24.60	4.7	24.82	25.10	2.5	6,425	0.04%
2018/11/02	12	24.60	17	24.43	24.60	-5	6,305	-0.08%
2018/11/01	15	22.73	29.7	22.84	23.45	-14.7	6,071	-0.24%
2018/10/31	2	20.40	0	0.00	21.35	2	5,914	0.03%
2018/10/30	8.2	20.21	13.7	20.66	20.20	-5.5	5,841	-0.09%
2018/10/29	14.2	23.09	16.7	23.10	22.35	-2.5	5,637	-0.05%
2018/10/26	31.5	23.26	18.5	23.33	23.35	13	5,586	0.23%
2018/10/17	1	23.50	12	23.40	23.50	-11	5,384	-0.20%
2018/10/16	14	23.41	2	23.35	22.85	12	5,212	0.23%
2018/10/15	6	23.66	2	23.88	23.60	4	5,116	0.08%
2018/10/12	9	23.27	28	23.38	23.50	-19	5,047	-0.38%
2018/10/11	7	22.13	2	22.45	22.50	5	4,911	0.10%
2018/10/09	1	23.55	10	23.50	23.60	-9	4,725	-0.19%
2018/10/08	0	0.00	50	23.13	23.25	-50	4,622	-1.08%
2018/10/05	72	22.84	97	22.76	22.60	-25	4,572	-0.55%
2018/10/04	41	24.13	22	24.07	24.10	19	4,445	0.43%
2018/10/03	5	24.22	9	23.98	24.25	-4	4,271	-0.09%
2018/10/02	2	23.70	16	23.79	23.65	-14	4,050	-0.35%
2018/10/01	6	23.77	9	23.67	23.80	-3	3,895	-0.08%
2018/09/28	7	23.59	12	23.63	23.65	-5	3,853	-0.13%
2018/09/27	20	23.36	17	23.41	23.50	3	3,837	0.08%
2018/09/26	17	24.01	28	23.88	23.45	-11	3,783	-0.29%
2018/09/25	4	23.41	18	23.72	23.90	-14	3,659	-0.38%
2018/09/21	9	23.33	17	23.19	23.40	-8	3,469	-0.23%
2018/09/20	3	22.95	10	23.05	22.85	-7	3,252	-0.22%
2018/09/19	4	22.85	7	22.83	22.85	-3	3,122	-0.10%
2018/09/18	50	22.70	44	22.77	22.60	6	3,030	0.20%
2018/09/17	0	0.00	25	20.90	21.90	-25	2,783	-0.90%
2018/09/13	0	0.00	10	20.00	20.05	-10	3,146	-0.32%
2018/09/11	41	20.28	40	20.40	20.40	1	3,205	0.03%
2018/09/10	25	20.70	0	0.00	20.15	25	3,271	0.76%
2018/09/07	1	20.90	0	0.00	20.85	1	3,315	0.03%
2018/09/06	2	21.90	2	21.75	21.60	0	3,284	0.00%
2018/08/30	1	21.15	0	0.00	21.15	1	3,427	0.03%
2018/08/29	0	0.00	2	21.20	21.15	-2	3,491	-0.06%
2018/08/27	1	21.35	0	0.00	21.15	1	3,661	0.03%
2018/08/24	7	21.18	0	0.00	21.15	7	3,678	0.19%
2018/08/22	0	0.00	1	21.25	21.20	-1	3,816	-0.03%
2018/08/21	6.1	21.00	0	0.00	21.05	6.1	3,919	0.16%
2018/08/20	1	21.00	5	20.95	20.95	-4	3,938	-0.10%
2018/08/17	4	21.38	216	21.04	21.00	-212	4,022	-5.27%	大賣/鉅額交易
2018/08/16	156	21.25	38	21.08	21.25	118	4,048	2.91%	大買/鉅額交易
2018/08/15	2	21.53	0	0.00	21.40	2	4,052	0.05%
2018/08/14	32	21.85	3	21.95	21.85	29	4,217	0.69%
2018/08/13	36	22.38	0	0.00	21.75	36	4,299	0.84%
2018/08/10	8	22.75	0	0.00	22.60	8	4,250	0.19%
2018/08/08	1	23.25	13	23.32	23.25	-12	4,258	-0.28%
2018/08/07	10	23.35	1	23.25	23.25	9	4,288	0.21%
2018/08/06	0	0.00	155	22.97	23.00	-155	4,307	-3.60%	大賣/鉅額交易
2018/08/03	0	0.00	2	22.75	22.70	-2	4,332	-0.05%
2018/08/01	1	22.40	0	0.00	22.35	1	4,552	0.02%
2018/07/30	1	22.30	0	0.00	22.30	1	4,792	0.02%
2018/07/25	12	22.32	5	22.50	22.30	7	4,908	0.14%
2018/07/24	2	22.20	5	22.20	22.30	-3	4,953	-0.06%
2018/07/23	0	0.00	14	22.13	22.10	-14	4,981	-0.28%
2018/07/19	1	22.75	4	22.84	22.75	-3	5,139	-0.06%
2018/07/18	0	0.00	4	22.58	22.40	-4	5,194	-0.08%
2018/07/17	50	22.50	2	22.55	22.40	48	5,236	0.92%
2018/07/13	1	22.55	2	22.40	22.35	-1	5,420	-0.02%
2018/07/12	2	22.43	9	22.41	22.35	-7	5,446	-0.13%
2018/07/10	6	21.80	0	0.00	21.75	6	5,486	0.11%
2018/07/09	0	0.00	1	21.45	21.65	-1	5,525	-0.02%
2018/07/06	3	21.23	0	0.00	21.30	3	5,541	0.05%
2018/07/05	9	21.63	4	21.75	21.30	5	5,561	0.09%
2018/07/04	3	22.28	0	0.00	22.15	3	5,542	0.05%
2018/07/03	0	0.00	4	22.95	22.55	-4	5,535	-0.07%
2018/07/02	2	23.08	1	23.40	23.10	1	5,542	0.02%
2018/06/29	8	23.23	2	23.70	23.05	6	5,572	0.11%
2018/06/27	6	23.48	10	23.45	23.30	-4	5,630	-0.07%
2018/06/26	3	23.68	26	23.13	23.55	-23	5,699	-0.40%
2018/06/25	14	24.01	52	24.07	23.55	-38	5,702	-0.67%
2018/06/22	6	23.88	192	24.72	24.80	-186	5,558	-3.35%	大賣/鉅額交易
2018/06/20	3	22.23	0	0.00	22.15	3	5,330	0.06%
2018/06/15	2	22.85	2	23.28	23.20	0	5,359	0.00%
2018/06/14	0	0.00	4	22.75	22.60	-4	5,320	-0.08%
2018/06/13	2	23.10	0	0.00	22.95	2	5,431	0.04%
2018/06/11	1	22.95	10	23.00	22.95	-9	5,675	-0.16%
2018/06/08	0	0.00	3	22.90	22.85	-3	5,676	-0.05%
2018/06/07	2	22.85	2	22.90	22.75	0	5,763	0.00%
2018/06/05	3	22.45	3	22.32	22.20	0	5,765	0.00%
2018/06/04	5	22.00	5	22.00	21.95	0	5,680	0.00%
2018/06/01	2	21.90	0	0.00	21.80	2	5,661	0.04%
2018/05/31	0	0.00	1	21.95	22.00	-1	5,661	-0.02%
2018/05/30	2.2	21.98	4	21.89	22.00	-1.8	5,602	-0.03%
2018/05/29	4	22.25	15	22.14	22.20	-11	5,563	-0.20%
2018/05/28	0	0.00	32	21.65	21.75	-32	5,515	-0.58%
2018/05/25	33	21.76	2	21.90	21.70	31	5,514	0.56%
2018/05/24	0	0.00	3	21.58	21.70	-3	5,436	-0.06%
2018/05/23	4	21.41	7	21.44	21.35	-3	5,424	-0.06%
2018/05/22	10	21.96	2	21.65	21.60	8	5,416	0.15%
2018/05/21	0	0.00	5	21.44	21.95	-5	5,258	-0.10%
2018/05/18	2	20.65	0	0.00	20.75	2	5,210	0.04%
2018/05/17	5	20.93	0	0.00	20.75	5	5,240	0.10%
2018/05/15	0	0.00	10	21.30	21.10	-10	5,266	-0.19%
2018/05/14	2	21.50	11	21.56	21.40	-9	5,442	-0.17%
2018/05/11	11	21.84	10	21.86	21.75	1	5,436	0.02%
2018/05/10	35	22.24	43	22.29	22.30	-8	5,382	-0.15%
2018/05/09	30	22.05	4	21.88	22.25	26	5,354	0.49%
2018/05/08	8	21.91	8	22.02	22.05	0	5,160	0.00%
2018/05/04	4	21.15	1	21.20	21.00	3	5,025	0.06%
2018/05/03	3	20.92	0	0.00	21.00	3	5,045	0.06%
2018/04/30	2	20.65	0	0.00	20.65	2	5,084	0.04%
2018/04/27	3	20.20	17	20.20	20.35	-14	5,081	-0.28%
2018/04/26	5	20.75	3	20.20	20.30	2	5,077	0.04%
2018/04/25	17	20.27	13	20.12	20.55	4	5,055	0.08%
2018/04/24	48	21.10	0	0.00	20.95	48	4,979	0.96%
2018/04/23	7	22.10	1	22.10	22.05	6	4,942	0.12%
2018/04/20	23	22.00	10	22.02	22.05	13	5,095	0.26%
2018/04/19	11	22.30	1	22.20	22.30	10	5,031	0.20%
2018/04/18	13	22.61	1	22.65	22.60	12	4,983	0.24%
2018/04/17	5	22.78	10	22.75	22.70	-5	4,968	-0.10%
2018/04/16	2	22.90	2	22.90	22.85	0	5,011	0.00%
2018/04/13	34	23.11	3	23.35	23.10	31	4,987	0.62%
2018/04/11	5	23.50	20	23.65	23.50	-15	5,006	-0.30%
2018/04/10	33	23.47	7	23.46	23.35	26	5,091	0.51%
2018/04/09	1	23.75	0	0.00	23.55	1	5,137	0.02%
2018/04/03	272	23.71	0	0.00	23.85	272	5,145	5.29%	大買/鉅額交易
2018/04/02	0	0.00	40	23.90	23.85	-40	5,155	-0.78%
2018/03/31	3	24.07	0	0.00	24.05	3	5,160	0.06%
2018/03/30	52	23.40	82	23.78	23.85	-30	5,157	-0.58%
2018/03/29	31.2	23.06	0	0.00	23.05	31.2	5,105	0.61%
2018/03/28	11	23.36	2	23.45	23.30	9	4,980	0.18%
2018/03/27	45	23.46	1	23.40	23.50	44	4,916	0.90%
2018/03/26	8	23.51	3	23.47	23.40	5	4,863	0.10%
2018/03/23	41	23.60	6	23.60	23.70	35	4,814	0.73%
2018/03/22	21	24.65	0	0.00	24.35	21	4,761	0.44%
2018/03/21	10	24.80	1	24.65	24.65	9	4,805	0.19%
2018/03/20	25	24.89	0	0.00	24.85	25	5,135	0.49%
2018/03/19	9	25.12	24	25.19	25.05	-15	5,212	-0.29%
2018/03/16	2	26.08	10	25.91	25.70	-8	5,125	-0.16%
2018/03/15	5	25.85	5	25.96	25.80	0	4,877	0.00%
2018/03/14	0	0.00	1	26.40	26.10	-1	5,124	-0.02%
2018/03/13	2	26.55	0	0.00	26.20	2	5,199	0.04%
2018/03/12	28	26.15	2	26.45	26.50	26	5,211	0.50%
2018/03/09	0	0.00	22	25.78	26.05	-22	5,250	-0.42%
2018/03/08	2	25.73	4	25.48	25.55	-2	5,441	-0.04%
2018/03/07	2	25.18	5	25.24	25.15	-3	5,552	-0.05%
2018/03/06	5	25.20	0	0.00	25.20	5	6,144	0.08%
2018/03/05	2	25.23	0	0.00	25.20	2	6,189	0.03%
2018/03/02	3	25.38	22	25.40	25.40	-19	6,230	-0.30%
2018/03/01	0	0.00	6	25.09	25.55	-6	6,259	-0.10%
2018/02/27	1	25.10	3	25.15	25.20	-2	6,381	-0.03%
2018/02/26	2	25.05	0	0.00	25.10	2	6,422	0.03%
2018/02/23	0	0.00	3	25.05	25.10	-3	6,483	-0.05%
2018/02/22	0	0.00	1	24.70	24.75	-1	6,560	-0.02%
2018/02/21	3	24.22	3	24.20	24.35	0	6,604	0.00%
2018/02/12	3	23.57	5	23.58	23.50	-2	6,677	-0.03%
2018/02/09	4	23.38	1	23.75	23.80	3	6,734	0.04%
2018/02/08	1	24.30	1	24.85	24.30	0	6,911	0.00%
2018/02/07	8	24.58	23	24.39	24.50	-15	7,146	-0.21%
2018/02/06	57	24.46	69	24.96	23.75	-12	7,212	-0.17%
2018/02/05	24	26.00	1	26.15	26.15	23	7,178	0.32%
2018/02/02	6	26.54	2	26.50	26.60	4	7,402	0.05%
2018/02/01	1	26.65	0	0.00	26.60	1	7,511	0.01%
2018/01/31	0	0.00	4	26.75	26.65	-4	7,576	-0.05%
2018/01/30	2	26.95	1	27.10	26.90	1	7,702	0.01%
2018/01/29	0	0.00	3	26.85	26.75	-3	7,807	-0.04%
2018/01/26	5	26.75	0	0.00	26.55	5	8,327	0.06%
2018/01/25	5	27.05	0	0.00	26.85	5	8,491	0.06%
2018/01/24	1	26.80	0	0.00	26.90	1	8,492	0.01%
2018/01/23	1	26.75	3	26.82	26.85	-2	8,528	-0.02%
2018/01/22	22	26.85	36	26.75	26.75	-14	8,664	-0.16%
2018/01/19	2	26.95	0	0.00	26.90	2	8,949	0.02%
2018/01/18	9	27.07	3	27.05	27.00	6	9,298	0.06%
2018/01/17	20	27.10	16	27.08	27.05	4	9,505	0.04%
2018/01/16	0	0.00	77	27.13	27.30	-77	9,568	-0.80%
2018/01/15	3	26.37	0	0.00	26.35	3	9,558	0.03%
2018/01/11	2	26.10	0	0.00	26.10	2	9,681	0.02%
2018/01/10	21	26.30	0	0.00	26.05	21	9,769	0.21%
2018/01/09	5	26.70	0	0.00	26.75	5	9,912	0.05%
2018/01/05	17	26.93	10	26.90	26.90	7	10,569	0.07%
2018/01/04	3	27.15	26	27.14	27.05	-23	10,909	-0.21%
2018/01/03	2	26.50	0	0.00	26.65	2	11,278	0.02%
2018/01/02	1	26.50	10	26.50	26.40	-9	12,507	-0.07%