南茂 (8150)-凱基-鳳山券商分點個股進出

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
45.35
漲跌
▲0.25
漲幅
+0.55%
成交量
2,717張
產業
上市半導體類股
961人加入追蹤

立即追蹤
本地時間:14:30

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

南茂 (8150)籌碼相關－凱基-鳳山券商分點個股進出

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

凱基-鳳山券商分點個股進出
凱基-鳳山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
2024/06/25	0	0.00	5	45.06	45.35	-5	3,904	-0.13%
2024/06/24	0	0.00	2	45.10	45.10	-2	4,004	-0.05%
2024/06/21	3	45.30	1	45.70	45.70	2	4,069	0.05%
2024/06/20	0	0.00	2	45.08	45.20	-2	4,104	-0.05%
2024/06/19	0	0.00	1	44.80	44.70	-1	4,190	-0.02%
2024/06/14	0	44.80	0	0.00	44.80	0	4,602	0.00%
2024/06/13	2	44.45	0	0.00	44.40	2	4,615	0.04%
2024/06/05	0	0.00	10	43.90	43.90	-10	4,865	-0.21%
2024/05/30	5	45.58	1	45.50	45.05	4	5,156	0.08%
2024/05/24	3	43.95	0	0.00	44.15	3	5,285	0.06%
2024/05/23	1	44.70	0	0.00	44.35	1	5,255	0.02%
2024/05/22	5	44.98	0	0.00	45.75	5	5,202	0.10%
2024/05/21	1	43.95	0	0.00	44.65	1	5,130	0.02%
2024/05/17	10	44.10	0	0.00	43.20	10	4,908	0.20%
2024/05/13	0	0.00	2	42.75	42.90	-2	4,828	-0.04%
2024/05/07	1	45.85	0	0.00	45.60	1	4,603	0.02%
2024/05/06	1	45.35	0	0.00	45.40	1	4,562	0.02%
2024/05/03	0	0.00	1	45.80	45.50	-1	4,557	-0.02%
2024/05/02	10	46.35	0	0.00	46.40	10	4,532	0.22%
2024/04/26	0	0.00	0.4	46.35	46.60	-0.4	4,558	-0.01%
2024/04/24	1	46.15	0	0.00	47.30	1	4,678	0.02%
2024/04/22	0	0.00	1	45.30	45.35	-1	4,707	-0.02%
2024/04/19	0	0.00	1	46.00	45.65	-1	4,735	-0.02%
2024/04/18	0	0.00	1	46.85	46.85	-1	4,811	-0.02%
2024/04/17	11	47.25	0	0.00	47.45	11	4,924	0.22%
2024/04/15	0	0.00	1	47.55	48.10	-1	4,881	-0.02%
2024/04/12	17	48.79	0	0.00	48.70	17	4,891	0.35%
2024/04/09	10	49.00	0	0.00	48.85	10	4,812	0.21%
2024/04/08	0	0.00	8	48.66	48.65	-8	4,773	-0.17%
2024/04/02	0	0.00	2	49.25	49.25	-2	4,707	-0.04%
2024/04/01	1	49.30	0	0.00	49.35	1	4,709	0.02%
2024/03/29	1	49.35	1	49.90	50.00	0	4,671	0.00%
2024/03/28	2	51.30	1.1	51.88	51.00	0.9	4,426	0.02%
2024/03/27	2	50.20	2	49.55	50.70	0	4,216	0.00%
2024/03/26	0	0.00	6	48.30	48.40	-6	4,105	-0.15%
2024/03/22	11	50.59	0	0.00	50.90	11	4,012	0.27%
2024/03/20	1	50.50	1	50.80	50.10	0	3,935	0.00%
2024/03/19	0.1	49.80	20	49.65	49.75	-19.9	3,747	-0.53%
2024/03/18	0	0.00	3	48.25	48.65	-3	3,715	-0.08%
2024/03/15	0	0.00	2	47.30	47.65	-2	3,704	-0.05%
2024/03/14	0	0.00	2	46.75	47.55	-2	3,703	-0.05%
2024/03/13	0	0.00	2	48.40	48.50	-2	3,701	-0.05%
2024/03/12	0	0.00	1	48.00	48.10	-1	3,660	-0.03%
2024/03/08	0	47.45	0	0.00	46.90	0	3,605	0.00%
2024/03/07	8	46.99	2	47.05	47.15	6	3,582	0.17%
2024/03/06	2	45.98	0	0.00	46.65	2	3,501	0.06%
2024/03/05	0	45.50	1	45.20	45.10	-1	3,439	-0.03%
2024/03/04	3	45.60	2	45.15	45.10	1	3,411	0.03%
2024/03/01	0	0.00	1	44.40	43.95	-1	3,303	-0.03%
2024/02/26	0	43.25	0	0.00	43.45	0	3,173	0.00%
2024/02/22	2	43.90	0	0.00	44.00	2	3,140	0.06%
2024/02/20	0	0.00	3	43.60	43.50	-3	3,101	-0.10%
2024/02/19	0	0.00	1	43.80	43.60	-1	3,098	-0.03%
2024/02/01	0	0.00	2	42.35	42.25	-2	3,111	-0.06%
2024/01/30	0	0.00	2	42.55	42.70	-2	3,222	-0.06%
2024/01/23	1	43.40	0	0.00	43.10	1	3,637	0.03%
2024/01/22	0	0.00	4	44.10	43.95	-4	3,630	-0.11%
2024/01/19	1	43.50	1	43.50	43.70	0	3,632	0.00%
2024/01/18	0	0.00	2	43.10	42.95	-2	3,565	-0.06%
2024/01/17	2	42.75	0	0.00	43.00	2	3,746	0.05%
2024/01/16	1	43.00	2	43.10	42.80	-1	3,897	-0.03%
2024/01/15	0	0.00	3	43.35	43.20	-3	4,088	-0.07%
2024/01/12	8	43.15	3	42.85	42.80	5	4,073	0.12%
2024/01/11	1	43.35	0	0.00	43.50	1	3,950	0.03%
2024/01/09	1	41.60	0	0.00	41.45	1	3,856	0.03%
2024/01/05	0	0.00	19	41.50	41.40	-19	3,859	-0.49%
2023/12/22	2	43.03	0	0.00	42.45	2	3,743	0.05%
2023/12/21	0	0.00	1	42.45	42.45	-1	3,729	-0.03%
2023/12/20	0	0.00	1	42.10	42.45	-1	3,712	-0.03%
2023/12/15	1	43.75	0	0.00	43.10	1	3,550	0.03%
2023/12/14	0	0.00	2	43.48	43.35	-2	3,466	-0.06%
2023/12/13	0	0.00	1	42.10	43.15	-1	3,404	-0.03%
2023/12/12	20	42.45	2	42.55	42.45	18	3,348	0.54%
2023/12/04	4	42.00	5	41.62	42.00	-1	3,208	-0.03%
2023/11/30	0	0.00	20	40.80	40.80	-20	3,201	-0.62%
2023/11/28	0	0.00	2	40.00	40.20	-2	3,156	-0.06%
2023/11/21	7	39.50	0	0.00	39.50	7	3,305	0.21%
2023/11/20	0	0.00	1	39.10	39.05	-1	3,285	-0.03%
2023/11/15	3	38.60	0	0.00	38.60	3	3,264	0.09%
2023/11/14	3	38.20	1	38.25	38.15	2	3,238	0.06%
2023/11/13	11	37.95	2	38.18	38.15	9	3,226	0.28%
2023/11/10	1	37.95	0	0.00	37.75	1	3,212	0.03%
2023/11/09	0	0.00	1	37.90	37.40	-1	3,172	-0.03%
2023/11/08	3	37.35	5	37.30	37.35	-2	3,149	-0.06%
2023/11/07	1	37.45	1	37.65	37.35	0	3,090	0.00%
2023/11/06	11	37.95	1	37.90	37.80	10	3,057	0.33%
2023/11/03	8	38.46	2	38.60	37.95	6	2,995	0.20%
2023/11/02	0	0.00	8	41.98	42.05	-8	2,742	-0.29%
2023/11/01	1	41.30	0	0.00	41.30	1	2,770	0.04%
2023/10/26	0	0.00	4	41.55	41.45	-4	2,757	-0.15%
2023/10/25	3	42.53	3	42.50	42.00	0	2,710	0.00%
2023/10/24	2	41.85	6	42.08	42.15	-4	2,516	-0.16%
2023/10/23	7	41.81	4	41.83	41.40	3	2,312	0.13%
2023/10/20	6	39.85	0	0.00	39.85	6	2,121	0.28%
2023/10/19	0	0.00	8	39.45	39.55	-8	2,097	-0.38%
2023/10/18	1	39.00	5	38.80	39.95	-4	2,111	-0.19%
2023/10/17	5	39.30	0	0.00	39.00	5	2,098	0.24%
2023/10/13	0	0.00	1	39.05	39.05	-1	2,128	-0.05%
2023/10/12	8	38.35	2	38.35	38.50	6	2,120	0.28%
2023/10/11	1	38.20	1	38.55	38.20	0	2,129	0.00%
2023/09/20	1	38.95	3	39.05	39.05	-2	2,552	-0.08%
2023/09/15	0	0.00	1	39.15	39.20	-1	2,641	-0.04%
2023/09/14	0	0.00	2	38.95	39.00	-2	2,678	-0.07%
2023/09/13	0	0.00	1	38.95	38.95	-1	2,713	-0.04%
2023/09/12	0	0.00	1	39.70	39.70	-1	2,728	-0.04%
2023/09/07	0.1	40.40	0	0.00	40.35	0.1	2,809	0.00%
2023/08/28	1	37.80	9	38.39	37.95	-8	2,689	-0.30%
2023/08/25	0	0.00	2	37.20	37.05	-2	2,583	-0.08%
2023/08/24	0	0.00	5	37.30	36.90	-5	2,618	-0.19%
2023/08/23	0	0.00	3	37.00	37.00	-3	2,712	-0.11%
2023/08/15	1	36.45	0	0.00	36.45	1	2,753	0.04%
2023/08/08	5	37.00	0	0.00	37.05	5	2,735	0.18%
2023/08/07	0	0.00	10	37.31	37.35	-10	2,714	-0.37%
2023/08/02	1	35.95	0	0.00	35.70	1	2,606	0.04%
2023/07/28	2	36.05	0	0.00	36.10	2	2,641	0.08%
2023/07/25	1	35.40	0	0.00	35.45	1	2,677	0.04%
2023/07/20	1	35.60	0	0.00	35.70	1	2,652	0.04%
2023/07/19	1	36.00	0	0.00	36.20	1	2,626	0.04%
2023/07/18	0	0.00	10	36.10	36.00	-10	2,620	-0.38%
2023/07/17	1	35.25	0	0.00	35.75	1	2,592	0.04%
2023/07/14	0	0.00	2	35.20	35.45	-2	2,609	-0.08%
2023/07/13	0	0.00	1	34.60	34.60	-1	2,607	-0.04%
2023/07/11	1	35.00	0	0.00	35.10	1	2,604	0.04%
2023/07/07	12	35.31	0	0.00	35.25	12	2,650	0.45%
2023/07/06	0	0.00	20	36.15	36.10	-20	2,648	-0.76%
2023/07/05	4	35.95	0	0.00	35.95	4	2,646	0.15%
2023/07/04	2	35.80	0	0.00	35.70	2	2,677	0.07%
2023/07/03	20	35.65	0	0.00	35.60	20	2,706	0.74%
2023/06/27	5	39.45	0	0.00	39.15	5	2,536	0.20%
2023/06/21	1	39.30	0	0.00	39.35	1	2,444	0.04%
2023/06/16	0	0.00	3	39.43	39.45	-3	2,348	-0.13%
2023/06/14	0	0.00	3	40.00	39.35	-3	2,306	-0.13%
2023/06/12	0	0.00	1	40.40	40.30	-1	2,251	-0.04%
2023/06/09	4	40.05	0	0.00	40.05	4	2,239	0.18%
2023/06/07	1	40.80	0	0.00	40.85	1	2,230	0.04%
2023/06/06	0	0.00	2	40.55	40.60	-2	2,214	-0.09%
2023/06/05	0	0.00	4	40.55	40.55	-4	2,226	-0.18%
2023/06/01	0	0.00	1	40.00	40.00	-1	2,247	-0.04%
2023/05/31	0	0.00	1	39.45	39.50	-1	2,257	-0.04%
2023/05/30	1	39.05	0	0.00	39.05	1	2,248	0.04%
2023/05/29	8	40.04	2	40.45	39.55	6	2,282	0.26%
2023/05/26	1	39.40	3	39.22	39.50	-2	2,283	-0.09%
2023/05/19	1	38.30	1	38.55	38.40	0	2,315	0.00%
2023/05/18	1.1	38.50	0	0.00	38.50	1.1	2,324	0.05%
2023/05/11	0	0.00	1	37.80	37.70	-1	2,366	-0.04%
2023/05/08	0	0.00	1	38.85	38.85	-1	2,384	-0.04%
2023/04/28	0	0.00	2	37.10	37.00	-2	2,618	-0.08%
2023/04/26	1	36.15	3	36.50	36.85	-2	2,570	-0.08%
2023/04/25	1	36.65	0	0.00	36.60	1	2,572	0.04%
2023/04/21	1	37.40	0	0.00	37.30	1	2,560	0.04%
2023/04/19	0	0.00	1	38.45	38.20	-1	2,561	-0.04%
2023/04/17	3	38.92	0	0.00	38.85	3	2,528	0.12%
2023/04/14	1	38.55	0	0.00	38.85	1	2,518	0.04%
2023/04/13	1	38.85	0	0.00	38.70	1	2,528	0.04%
2023/04/12	0	0.00	0.5	39.01	39.15	-0.5	2,502	-0.02%
2023/04/11	0.5	38.79	5.2	38.74	39.05	-4.7	2,474	-0.19%
2023/04/07	3	38.75	0	0.00	38.60	3	2,421	0.12%
2023/04/06	0	0.00	2	39.05	39.10	-2	2,365	-0.08%
2023/03/31	5	38.18	3.1	38.07	38.35	2	2,317	0.08%
2023/03/30	0	0.00	10	37.10	37.50	-10	2,223	-0.45%
2023/03/24	0	0.00	1	37.05	37.05	-1	2,270	-0.04%
2023/03/22	2	37.05	0	0.00	37.10	2	2,276	0.09%
2023/03/21	0	0.00	1	37.00	37.00	-1	2,272	-0.04%
2023/03/15	0	0.00	1	36.50	36.30	-1	2,230	-0.04%
2023/03/07	3	37.53	0	0.00	37.70	3	2,256	0.13%
2023/03/03	0	0.00	1	36.75	36.70	-1	2,209	-0.05%
2023/03/01	1	35.65	1	36.00	36.05	0	2,198	0.00%
2023/02/23	1	36.95	3	36.65	37.00	-2	2,057	-0.10%
2023/02/22	0	0.00	50	36.29	36.55	-50	2,048	-2.44%
2023/02/21	10	36.20	3	36.30	36.55	7	2,049	0.34%
2023/02/20	0	35.85	0	0.00	35.80	0	2,097	0.00%
2023/02/15	3	35.35	1	35.40	35.35	2	2,208	0.09%
2023/02/14	0	0.00	1	35.65	35.60	-1	2,218	-0.05%
2023/02/13	1	35.00	0	0.00	35.30	1	2,267	0.04%
2023/02/07	0	0.00	2	35.40	35.50	-2	2,334	-0.09%
2023/02/06	0	0.00	2	35.60	35.50	-2	2,331	-0.09%
2023/02/03	0.1	36.10	2	36.25	36.20	-1.9	2,314	-0.08%
2023/01/31	1	34.65	1	34.70	34.60	0	2,197	0.00%
2023/01/30	0	0.00	20	34.00	34.05	-20	2,153	-0.93%
2023/01/17	0	33.60	0	0.00	33.65	0	2,158	0.00%
2023/01/13	1	32.95	0	0.00	32.95	1	2,245	0.04%
2023/01/12	14	33.38	0	0.00	33.10	14	2,357	0.59%
2023/01/11	6	33.75	0	0.00	33.80	6	2,545	0.24%
2023/01/10	2	33.85	0	0.00	33.80	2	2,593	0.08%
2023/01/09	0	0.00	1	33.70	33.70	-1	2,612	-0.04%
2023/01/04	0	33.50	0	0.00	33.40	0	2,666	0.00%
2022/12/29	0	0.00	1	32.65	32.65	-1	2,657	-0.04%
2022/12/28	0	0.00	1	32.15	32.30	-1	2,682	-0.04%
2022/12/27	1	32.65	1	32.65	32.65	0	2,701	0.00%
2022/12/22	0	0.00	1	32.50	32.50	-1	2,761	-0.04%
2022/12/20	1	32.30	0	0.00	32.45	1	2,801	0.04%
2022/12/14	0	0.00	1	33.40	33.40	-1	2,852	-0.04%
2022/12/13	2	33.10	0	0.00	33.25	2	2,852	0.07%
2022/12/12	1	33.00	0	0.00	33.00	1	2,862	0.03%
2022/12/08	0	0.00	1	33.25	33.10	-1	2,922	-0.03%
2022/12/02	1	34.15	2	34.15	34.20	-1	2,933	-0.03%
2022/12/01	0	0.00	1	34.10	34.10	-1	2,937	-0.03%
2022/11/30	1	33.50	0	0.00	33.60	1	2,935	0.03%
2022/11/28	0	0.00	10	33.35	33.15	-10	2,943	-0.34%
2022/11/21	1	33.20	1	33.40	33.20	0	2,961	0.00%
2022/11/17	1	33.60	0	0.00	33.95	1	2,898	0.03%
2022/11/16	1	33.40	0	0.00	33.60	1	2,875	0.03%
2022/11/15	0	0.00	3	33.05	33.15	-3	2,814	-0.11%
2022/11/14	0	0.00	1	32.60	32.70	-1	2,801	-0.04%
2022/11/11	1	32.50	0	0.00	32.50	1	2,784	0.04%
2022/11/08	2	32.10	0	0.00	32.00	2	2,728	0.07%
2022/11/07	1	31.60	0	0.00	31.60	1	2,706	0.04%
2022/11/04	0	0.00	1	31.50	31.60	-1	2,715	-0.04%
2022/11/03	1	32.15	0	0.00	32.25	1	2,679	0.04%
2022/11/02	4	32.05	4	32.10	31.95	0	2,687	0.00%
2022/10/28	0	0.00	1	31.40	31.40	-1	2,801	-0.04%
2022/10/26	0	0.00	1	30.45	30.60	-1	2,791	-0.04%
2022/10/25	0	0.00	1	30.80	30.70	-1	2,774	-0.04%
2022/10/24	2	32.28	3	31.45	31.25	-1	2,808	-0.04%
2022/10/21	1	32.30	0	0.00	31.85	1	2,761	0.04%
2022/10/20	1	32.10	0	0.00	32.20	1	2,735	0.04%
2022/10/19	1	31.75	2	32.48	32.30	-1	2,646	-0.04%
2022/10/18	0	0.00	0.1	30.85	31.00	-0.1	2,465	0.00%
2022/10/14	1	29.25	1	29.30	29.30	0	2,507	0.00%
2022/10/13	5	28.60	0	0.00	28.40	5	2,567	0.19%
2022/10/11	0.1	29.65	0	0.00	29.50	0.1	2,598	0.00%
2022/10/06	1	30.85	0	0.00	31.00	1	2,689	0.04%
2022/10/05	12	31.14	2	30.95	30.95	10	2,703	0.37%
2022/10/03	3	29.53	0	0.00	29.70	3	2,752	0.11%
2022/09/26	1	30.30	0	0.00	29.85	1	3,054	0.03%
2022/09/16	5	33.05	0	0.00	32.75	5	3,540	0.14%
2022/09/13	0	0.00	8	33.95	33.80	-8	3,611	-0.22%
2022/09/12	51	33.78	0	0.00	33.80	51	3,635	1.40%
2022/09/08	1	33.50	1	33.80	34.25	0	3,649	0.00%
2022/09/06	1	33.85	0	0.00	33.40	1	3,690	0.03%
2022/09/02	2	34.45	4	34.70	34.50	-2	3,692	-0.05%
2022/09/01	2	35.23	1	35.20	35.10	1	3,657	0.03%
2022/08/29	0	0.00	4	36.05	36.00	-4	3,680	-0.11%
2022/08/25	0	36.55	0	0.00	36.40	0	3,712	0.00%
2022/08/23	0	0.00	1	36.50	36.35	-1	3,790	-0.03%
2022/08/19	4	37.15	5	36.95	37.15	-1	3,802	-0.03%
2022/08/18	0	0.00	1	36.15	36.40	-1	3,773	-0.03%
2022/08/16	1	36.60	0	0.00	36.50	1	3,765	0.03%
2022/08/12	0	0.00	95	36.15	36.30	-95	3,747	-2.54%
2022/08/11	0	0.00	1	35.65	35.70	-1	3,764	-0.03%
2022/08/10	4	35.13	0	0.00	35.10	4	3,769	0.11%
2022/08/09	0	0.00	2	35.25	35.45	-2	3,776	-0.05%
2022/08/08	0	0.00	2	35.30	35.60	-2	3,783	-0.05%
2022/08/05	1	34.85	2	34.80	34.90	-1	3,757	-0.03%
2022/08/04	3	34.20	3	34.48	34.20	0	3,723	0.00%
2022/08/03	2	33.85	0	0.00	34.00	2	3,721	0.05%
2022/08/02	2	34.20	0	0.00	34.15	2	3,742	0.05%
2022/07/26	3	35.18	1	35.00	35.15	2	3,804	0.05%
2022/07/25	0	0.00	4	35.70	35.80	-4	3,829	-0.10%
2022/07/21	1	35.45	1	36.10	36.30	0	3,839	0.00%
2022/07/19	2	34.50	0	0.00	35.20	2	3,839	0.05%
2022/07/18	4	34.28	0	0.00	35.00	4	3,864	0.10%
2022/07/15	5	33.44	1	33.80	33.85	4	3,843	0.10%
2022/07/14	2	32.85	0	0.00	32.95	2	3,835	0.05%
2022/07/13	40	33.10	0	0.00	32.90	40	3,822	1.05%
2022/07/12	1	32.50	14	32.24	32.25	-13	3,819	-0.34%
2022/07/11	16	34.19	0	0.00	33.90	16	3,800	0.42%
2022/07/08	30	35.50	21	35.34	35.45	9	3,775	0.24%
2022/07/07	10	34.10	0	0.00	34.15	10	3,746	0.27%
2022/07/06	21	33.20	18	34.26	33.15	3	3,749	0.08%
2022/07/05	2	33.65	0	0.00	33.95	2	3,748	0.05%
2022/07/04	1	33.60	0	0.00	33.60	1	3,727	0.03%
2022/07/01	4	35.76	3	36.00	35.45	1	3,711	0.03%
2022/06/30	5	37.37	2	37.40	36.95	3	3,623	0.08%
2022/06/29	2	39.20	0	0.00	39.10	2	3,526	0.06%
2022/06/28	9	45.04	12	45.09	44.80	-3	3,423	-0.09%
2022/06/27	1	46.15	0	0.00	46.15	1	3,302	0.03%
2022/06/24	1	45.55	1	46.15	45.60	0	3,282	0.00%
2022/06/23	3	45.83	1	46.25	45.75	2	3,261	0.06%
2022/06/22	1	47.00	0	0.00	46.80	1	3,238	0.03%
2022/06/20	4	47.85	0	0.00	47.10	4	3,226	0.12%
2022/06/15	0	0.00	1	49.80	49.90	-1	3,323	-0.03%
2022/06/10	0	0.00	1	50.10	50.30	-1	3,515	-0.03%
2022/06/07	1	50.30	0	0.00	50.30	1	3,685	0.03%
2022/06/06	0	0.00	1	50.30	50.20	-1	3,746	-0.03%
2022/06/01	1	49.55	5	49.60	49.60	-4	4,021	-0.10%
2022/05/27	0	0.00	12	48.56	48.60	-12	4,516	-0.27%
2022/05/24	2	47.85	0	0.00	47.55	2	6,400	0.03%
2022/05/19	0	0.00	17	48.11	48.35	-17	6,686	-0.25%
2022/05/17	0	0.00	6	47.25	47.30	-6	6,838	-0.09%
2022/05/16	0	0.00	6	46.65	46.50	-6	6,863	-0.09%
2022/05/12	4	45.93	0	0.00	45.35	4	6,896	0.06%
2022/05/11	1	46.20	0	0.00	45.85	1	6,903	0.01%
2022/05/10	3	45.88	0	0.00	46.40	3	6,916	0.04%
2022/05/09	1	46.55	4	46.58	46.35	-3	6,936	-0.04%
2022/05/06	2	47.58	10	47.98	48.10	-8	6,993	-0.11%
2022/05/05	0	0.00	1	48.30	48.15	-1	7,055	-0.01%
2022/05/04	0	0.00	3	47.50	47.25	-3	7,083	-0.04%
2022/05/03	3	47.05	9	47.18	47.25	-6	7,167	-0.08%
2022/04/28	1	46.60	0	0.00	46.60	1	7,311	0.01%
2022/04/27	1	46.40	0	0.00	46.50	1	7,377	0.01%
2022/04/26	4	46.99	0	0.00	46.55	4	7,462	0.05%
2022/04/25	6	47.12	2	47.10	46.95	4	7,652	0.05%
2022/04/20	2.1	48.48	0	0.00	48.35	2.1	8,983	0.02%
2022/04/18	2	48.10	0	0.00	48.00	2	9,292	0.02%
2022/04/13	1	48.35	0	0.00	48.30	1	9,407	0.01%
2022/04/08	0	0.00	4	50.00	50.10	-4	9,381	-0.04%
2022/04/07	1.1	50.31	0	0.00	49.80	1.1	9,391	0.01%
2022/04/06	0	0.00	1	50.80	50.70	-1	9,365	-0.01%
2022/04/01	0.1	51.10	0	0.00	51.20	0.1	9,445	0.00%
2022/03/31	0	0.00	4	51.30	51.40	-4	9,529	-0.04%
2022/03/30	3	51.80	0	0.00	51.70	3	9,584	0.03%
2022/03/29	11	51.76	1	51.90	51.70	10	9,654	0.10%
2022/03/28	1	51.80	5	51.42	51.90	-4	9,789	-0.04%
2022/03/25	0	0.00	9	51.64	51.70	-9	9,890	-0.09%
2022/03/24	1	51.60	1	51.70	51.90	0	9,896	0.00%
2022/03/23	5	52.00	0	0.00	52.20	5	9,951	0.05%
2022/03/22	1	51.70	1	52.10	52.10	0	10,013	0.00%
2022/03/21	11	52.48	2	52.70	52.10	9	10,032	0.09%
2022/03/18	1	51.60	1	52.00	51.70	0	10,045	0.00%
2022/03/17	4	51.28	5	51.40	51.40	-1	9,960	-0.01%
2022/03/16	22.1	50.29	15	50.30	50.30	7.1	9,904	0.07%
2022/03/15	10.1	50.92	4	50.85	50.80	6.1	9,856	0.06%
2022/03/14	3	51.47	3	51.93	51.80	0	9,852	0.00%
2022/03/11	0	0.00	2	51.60	51.50	-2	9,861	-0.02%
2022/03/10	25	51.82	4	51.35	51.30	21	9,886	0.21%
2022/03/09	8	50.66	3	50.80	51.10	5	9,853	0.05%
2022/03/08	3	49.87	5	50.28	50.20	-2	9,866	-0.02%
2022/03/07	16	50.53	13	50.28	50.30	3	9,792	0.03%
2022/03/04	4	51.60	11	51.87	51.60	-7	9,667	-0.07%
2022/03/03	3	52.10	2	51.80	51.80	1	9,586	0.01%
2022/03/02	4	51.33	2	51.40	51.40	2	9,508	0.02%
2022/03/01	33.3	51.88	27	51.73	51.20	6.3	9,347	0.07%
2022/02/25	8	51.24	45	51.84	52.00	-37	8,431	-0.44%
2022/02/24	8	47.70	1	47.35	47.35	7	7,667	0.09%
2022/02/22	23	48.01	2	47.90	48.15	21	7,780	0.27%
2022/02/21	8	49.23	0	0.00	49.15	8	7,954	0.10%
2022/02/18	5	48.45	20	48.75	48.75	-15	8,077	-0.19%
2022/02/16	1	47.00	0	0.00	46.95	1	8,150	0.01%
2022/02/15	0	0.00	26	46.30	46.30	-26	8,186	-0.32%
2022/02/14	46	46.50	10	46.05	46.50	36	8,258	0.44%
2022/02/11	0	0.00	6	47.41	47.40	-6	8,348	-0.07%
2022/02/10	10	47.10	0	0.00	47.40	10	8,586	0.12%
2022/02/09	1	47.05	3	46.85	47.10	-2	8,604	-0.02%
2022/02/08	1	46.40	0	0.00	46.35	1	8,631	0.01%
2022/01/26	0	46.25	0	0.00	46.00	0	8,515	0.00%
2022/01/25	2	46.53	0	0.00	45.75	2	8,508	0.02%
2022/01/24	0	0.00	1	47.00	47.00	-1	8,428	-0.01%
2022/01/21	1	47.45	11	48.19	47.60	-10	8,450	-0.12%
2022/01/20	3	48.38	2	47.80	48.45	1	8,401	0.01%
2022/01/19	12	48.15	4	48.05	47.80	8	8,344	0.10%
2022/01/18	11	49.76	10	50.40	48.80	1	8,256	0.01%
2022/01/17	12	49.55	2	49.30	49.50	10	8,058	0.12%
2022/01/14	24	49.89	6	49.83	49.15	18	7,963	0.23%
2022/01/13	43	51.81	37	51.99	51.30	6	7,572	0.08%
2022/01/12	3	49.50	6	49.29	49.70	-3	6,735	-0.04%
2022/01/10	1	47.20	0	0.00	47.40	1	6,531	0.02%
2022/01/07	2	47.93	0	0.00	47.10	2	6,572	0.03%
2022/01/06	0	0.00	1	48.20	48.30	-1	6,564	-0.02%
2022/01/05	0	0.00	1	48.10	48.10	-1	6,602	-0.02%
2022/01/04	1	47.90	0	0.00	48.05	1	6,610	0.02%
2022/01/03	1	48.30	0	0.00	47.95	1	6,616	0.02%
2021/12/29	1	48.15	1	48.20	48.60	0	6,595	0.00%
2021/12/27	0	0.00	3	49.05	49.10	-3	6,588	-0.05%
2021/12/24	0	0.00	2	48.25	48.30	-2	6,555	-0.03%
2021/12/23	0	0.00	1	47.80	48.10	-1	6,556	-0.02%
2021/12/22	2	47.83	3	47.93	48.10	-1	6,690	-0.01%
2021/12/21	6	47.31	0	0.00	47.50	6	6,587	0.09%
2021/12/17	4	46.33	1	46.90	46.20	3	6,547	0.05%
2021/12/16	0	0.00	2	46.70	46.65	-2	6,626	-0.03%
2021/12/14	1	45.10	1	45.90	45.05	0	6,732	0.00%
2021/12/13	1	46.45	0	0.00	46.45	1	6,835	0.01%
2021/12/09	0	0.00	4	46.85	46.30	-4	6,874	-0.06%
2021/12/08	1	47.10	4	47.10	46.90	-3	6,888	-0.04%
2021/12/06	0	0.00	1	46.65	47.25	-1	7,034	-0.01%
2021/12/01	1	46.15	0	0.00	46.10	1	7,688	0.01%
2021/11/30	9	45.59	0	0.00	46.15	9	8,094	0.11%
2021/11/29	11	43.55	6	43.68	44.65	5	8,271	0.06%
2021/11/26	17	45.10	1	45.20	45.20	16	8,644	0.19%
2021/11/24	1	46.45	1	46.45	46.55	0	8,842	0.00%
2021/11/23	20	46.40	0	0.00	46.25	20	9,368	0.21%
2021/11/22	2	47.40	6	47.30	47.45	-4	9,438	-0.04%
2021/11/19	8.1	47.36	2	47.78	47.30	6.1	9,517	0.06%
2021/11/18	3	48.97	2	48.83	48.40	1	9,498	0.01%
2021/11/17	11	48.00	13.2	48.00	48.35	-2.2	9,347	-0.02%
2021/11/16	4	46.59	5	46.54	46.30	-1	9,213	-0.01%
2021/11/15	8	46.75	0	0.00	47.15	8	9,247	0.09%
2021/11/12	1.3	45.78	0	45.85	45.75	1.2	9,353	0.01%
2021/11/11	8	45.63	5	45.50	45.45	3	9,543	0.03%
2021/11/10	1	45.76	1	46.15	45.80	0	9,771	0.00%
2021/11/09	4	47.19	0	0.00	46.55	4	10,257	0.04%
2021/11/08	5	46.55	2	46.85	46.90	3	11,219	0.03%
2021/11/05	0	0.00	20	46.20	46.70	-20	12,495	-0.16%
2021/11/03	3	46.12	0	0.00	46.15	3	12,808	0.02%
2021/11/02	1	46.70	1	45.65	45.65	0	13,311	0.00%
2021/10/29	20	46.10	0	0.00	46.15	20	14,127	0.14%
2021/10/28	1	47.00	3	46.85	47.10	-2	14,375	-0.01%
2021/10/27	1	46.00	0	0.00	46.15	1	14,447	0.01%
2021/10/26	2	45.68	0	0.00	45.65	2	14,582	0.01%
2021/10/25	1	44.70	0	0.00	45.50	1	14,576	0.01%
2021/10/19	0	0.00	1	46.30	45.85	-1	14,875	-0.01%
2021/10/18	1	44.00	0	0.00	44.20	1	14,949	0.01%
2021/10/15	0.1	44.90	1	45.00	45.10	-1	15,039	-0.01%
2021/10/14	0	0.00	1	43.00	43.70	-1	15,270	-0.01%
2021/10/13	0	0.00	0.1	43.20	42.90	-0.1	15,398	0.00%
2021/10/12	0.1	44.45	0	0.00	44.30	0.1	15,531	0.00%
2021/10/01	0	46.65	1	45.90	46.10	-1	16,612	-0.01%
2021/09/30	1	48.30	3	48.07	47.70	-2	16,782	-0.01%
2021/09/29	3.2	48.69	2	48.33	47.55	1.2	16,754	0.01%
2021/09/28	0.3	50.70	0	0.00	50.50	0.3	16,683	0.00%
2021/09/24	7	51.57	1	52.20	52.10	6	16,784	0.04%
2021/09/23	1.4	51.32	1	51.20	51.80	0.4	16,730	0.00%
2021/09/17	2	53.20	2	53.35	53.30	0	16,502	0.00%
2021/09/16	2	53.80	1	53.20	53.20	1	16,407	0.01%
2021/09/15	2.2	54.99	0	0.00	54.90	2.2	16,242	0.01%
2021/09/13	32	55.91	33	55.35	55.60	-1	16,251	-0.01%
2021/09/10	1	55.40	3	55.97	57.00	-2	16,254	-0.01%
2021/09/09	31.1	54.23	32	54.89	54.90	-0.9	16,218	-0.01%
2021/09/08	19.2	54.41	1	53.60	53.60	18.2	16,168	0.11%
2021/09/07	6	57.20	2	56.90	56.90	4	16,026	0.02%
2021/09/06	0	0.00	1	59.60	59.00	-1	15,808	-0.01%
2021/09/03	6	60.60	22.2	60.55	60.90	-16.2	15,565	-0.10%
2021/09/02	14	58.16	5	59.00	57.10	9	15,242	0.06%
2021/09/01	19	59.29	18	59.61	59.80	1	15,195	0.01%
2021/08/31	2	58.05	2	58.30	58.80	0	15,020	0.00%
2021/08/30	3	58.00	10	57.70	58.10	-7	14,967	-0.05%
2021/08/27	15	57.36	40	58.41	56.60	-25	14,812	-0.17%
2021/08/26	25	55.54	11	56.56	56.50	14	14,355	0.10%
2021/08/25	9.3	56.27	5	55.50	55.30	4.3	14,292	0.03%
2021/08/24	1	55.60	3	55.50	55.30	-2	14,183	-0.01%
2021/08/23	1	54.30	2	54.70	55.60	-1	14,114	-0.01%
2021/08/20	2	54.00	0	0.00	53.50	2	14,033	0.01%
2021/08/19	2	55.00	2	55.05	54.00	0	13,916	0.00%
2021/08/18	6	53.38	4	53.35	55.20	2	13,872	0.01%
2021/08/17	2.2	53.55	1	52.00	51.50	1.2	13,745	0.01%
2021/08/16	4	55.10	5	53.86	53.90	-1	13,497	-0.01%
2021/08/13	12	57.23	9	57.12	56.40	3	13,206	0.02%
2021/08/12	13	56.61	94	56.17	57.30	-81	12,622	-0.64%
2021/08/11	173	54.68	105	56.80	54.00	68	11,454	0.59%	大買/大賣/
2021/08/10	1	54.50	7	53.23	54.00	-6	10,213	-0.06%
2021/08/09	2	54.25	3.1	56.17	54.20	-1.1	10,159	-0.01%
2021/08/06	12	56.77	7	57.21	56.20	5	10,026	0.05%
2021/08/05	29.1	58.00	41	58.92	59.20	-12	9,673	-0.12%
2021/08/04	11	56.14	6	56.53	56.80	5	9,365	0.05%
2021/08/03	8	56.16	13	55.14	56.20	-5	9,201	-0.05%
2021/08/02	6.1	53.63	1	53.80	53.00	5.1	8,902	0.06%
2021/07/30	1	53.20	5	52.96	53.30	-4	8,827	-0.05%
2021/07/29	1	51.00	1	51.60	51.80	0	8,735	0.00%
2021/07/28	0.3	49.55	1	51.00	50.80	-0.8	8,793	-0.01%
2021/07/27	1	51.50	1	52.20	51.50	0	8,871	0.00%
2021/07/26	7	52.06	13	52.72	52.80	-6	8,887	-0.07%
2021/07/23	2	51.45	4	51.33	50.70	-2	9,021	-0.02%
2021/07/22	8	51.83	0	0.00	51.50	8	9,177	0.09%
2021/07/21	3	50.90	4	51.80	51.60	-1	9,119	-0.01%
2021/07/20	8.3	50.91	1	50.30	50.50	7.3	9,067	0.08%
2021/07/19	29	53.54	2	53.75	53.30	27	8,878	0.30%
2021/07/16	9	54.93	8	55.34	55.20	1	9,090	0.01%
2021/07/15	6	53.48	17	54.12	54.30	-11	9,320	-0.12%
2021/07/14	1	52.60	1	51.40	52.60	0	9,389	0.00%
2021/07/13	13.5	52.94	10	52.80	51.60	3.5	9,269	0.04%
2021/07/12	0	0.00	2.1	50.80	51.00	-2.1	9,017	-0.02%
2021/07/09	1	49.00	0	0.00	49.75	1	8,937	0.01%
2021/07/08	7	50.30	0.1	50.30	50.10	6.9	9,061	0.08%
2021/07/07	5	50.90	106	50.18	51.20	-101	9,058	-1.11%	大賣/鉅額交易
2021/07/06	1	49.30	0	0.00	48.80	1	8,977	0.01%
2021/07/05	5	49.26	8	49.09	49.25	-3	9,205	-0.03%
2021/07/02	4	47.86	4	47.81	47.55	0	9,422	0.00%
2021/07/01	0	0.00	1	48.40	48.20	-1	9,486	-0.01%
2021/06/30	1	47.30	0	0.00	47.60	1	9,534	0.01%
2021/06/29	1.1	47.11	2	47.20	47.10	-0.9	9,631	-0.01%
2021/06/24	1	48.45	2	48.45	48.20	-1	10,326	-0.01%
2021/06/23	5	47.80	0	0.00	47.80	5	10,547	0.05%
2021/06/22	1	47.40	0	0.00	47.10	1	10,673	0.01%
2021/06/17	0	0.00	7	49.45	49.65	-7	11,326	-0.06%
2021/06/16	5	48.98	5.5	49.21	48.65	-0.5	11,718	0.00%
2021/06/15	1	48.50	3	48.70	48.50	-2	12,590	-0.02%
2021/06/11	0	0.00	2	48.20	48.10	-2	13,633	-0.01%
2021/06/10	3	48.63	2	48.83	48.10	1	13,816	0.01%
2021/06/09	11	48.25	4	48.35	47.85	7	14,069	0.05%
2021/06/08	3.5	48.17	11	47.82	49.00	-7.5	14,010	-0.05%
2021/06/07	1	46.50	1	45.70	46.15	0	13,821	0.00%
2021/06/04	2	45.20	1	45.30	45.20	1	13,751	0.01%
2021/06/03	7	46.44	0	0.00	46.45	7	13,755	0.05%
2021/06/02	1	47.00	7	47.04	47.05	-6	13,713	-0.04%
2021/06/01	3	45.73	3	46.20	45.70	0	13,645	0.00%
2021/05/31	3	45.40	0	0.00	45.55	3	13,783	0.02%
2021/05/27	1	44.55	2	44.55	44.35	-1	13,998	-0.01%
2021/05/26	2	44.25	0	0.00	44.25	2	14,215	0.01%
2021/05/25	3	43.93	2	44.78	44.95	1	14,463	0.01%
2021/05/20	50	42.20	0	0.00	41.70	50	14,780	0.34%
2021/05/19	50	42.10	0	0.00	42.30	50	14,983	0.33%
2021/05/17	0	0.00	7	41.09	39.65	-7	15,295	-0.05%
2021/05/14	3	43.03	3	43.15	42.35	0	15,213	0.00%
2021/05/13	7	41.81	10	43.25	42.50	-3	15,101	-0.02%
2021/05/12	1	42.00	1	40.35	41.65	0	14,970	0.00%
2021/05/11	0	0.00	1	41.20	41.80	-1	14,889	-0.01%
2021/05/10	1	45.80	0	0.00	44.85	1	14,764	0.01%
2021/05/06	0	0.00	0	44.20	43.90	0	14,811	0.00%
2021/05/05	0	0.00	4	44.30	43.90	-4	14,819	-0.03%
2021/05/04	1	43.50	1	45.05	45.00	0	14,918	0.00%
2021/05/03	1	47.25	1	46.45	46.30	0	14,913	0.00%
2021/04/29	12	48.28	2	48.33	47.70	10	14,963	0.07%
2021/04/28	5	50.16	10	50.07	50.30	-5	14,973	-0.03%
2021/04/27	2	49.08	4	49.18	48.85	-2	15,031	-0.01%
2021/04/26	1	48.50	3	49.00	48.80	-2	15,380	-0.01%
2021/04/22	6.1	49.90	7	49.71	47.30	-0.9	15,496	-0.01%
2021/04/21	23	49.05	36	49.24	49.70	-13	15,210	-0.09%
2021/04/20	1	48.40	10	47.78	47.50	-9	14,944	-0.06%
2021/04/19	1	46.00	7	46.54	46.70	-6	15,115	-0.04%
2021/04/16	4	46.23	1	46.40	46.65	3	15,137	0.02%
2021/04/15	0	0.00	1	45.25	45.25	-1	15,095	-0.01%
2021/04/14	1	44.50	0	0.00	44.75	1	15,118	0.01%
2021/04/13	4	46.65	1.1	47.31	45.70	2.9	15,079	0.02%
2021/04/12	5	47.04	1	47.50	46.90	4	14,988	0.03%
2021/04/09	14	46.93	13.2	46.90	46.85	0.8	14,866	0.01%
2021/04/08	15.2	47.51	1	47.50	47.50	14.2	14,645	0.10%
2021/04/07	0	0.00	1	45.80	45.30	-1	14,326	-0.01%
2021/04/06	11	45.30	0.1	45.15	45.30	10.9	14,332	0.08%
2021/04/01	4	44.08	0.3	43.97	44.20	3.7	14,267	0.03%
2021/03/31	0	0.00	3.6	45.54	44.25	-3.6	14,237	-0.03%
2021/03/30	0	0.00	7.5	44.59	44.90	-7.5	13,925	-0.05%
2021/03/29	13	44.39	2.4	44.38	44.15	10.6	13,837	0.08%
2021/03/26	2.9	44.29	65.1	44.32	44.65	-62.2	13,744	-0.45%
2021/03/25	6	42.93	20	43.17	43.30	-14	13,609	-0.10%
2021/03/24	77	44.13	16	44.17	43.05	61	13,697	0.45%
2021/03/23	7	44.18	53	44.16	44.10	-46	13,653	-0.34%
2021/03/22	6	43.03	14	43.03	42.95	-8	13,468	-0.06%
2021/03/19	31	43.57	32.7	43.32	43.50	-1.7	13,552	-0.01%
2021/03/18	36.3	42.96	70	43.01	43.75	-33.8	13,281	-0.25%
2021/03/17	24	39.96	57.5	39.97	40.65	-33.5	12,769	-0.26%
2021/03/16	4	38.18	15	38.58	38.60	-11	11,893	-0.09%
2021/03/15	97.5	37.93	34	38.51	38.20	63.5	11,979	0.53%
2021/03/12	1	37.35	2	37.33	37.40	-1	11,844	-0.01%
2021/03/10	3	36.67	0	0.00	36.50	3	13,196	0.02%
2021/03/09	3	36.65	0	0.00	36.65	3	13,568	0.02%
2021/03/05	2	36.98	22	37.12	37.10	-20	13,632	-0.15%
2021/03/04	21	38.03	0	0.00	37.35	21	13,696	0.15%
2021/03/02	3	38.10	1	38.40	37.30	2	13,437	0.01%
2021/02/26	21	37.59	6	37.77	37.70	15	13,320	0.11%
2021/02/25	2	38.95	1	37.80	38.95	1	13,274	0.01%
2021/02/24	1	36.50	8	37.15	37.00	-7	13,110	-0.05%
2021/02/23	4	36.61	0	0.00	36.50	4	12,989	0.03%
2021/02/22	6	37.61	24	37.16	37.25	-18	12,899	-0.14%
2021/02/19	2	36.15	6	36.82	37.35	-4	12,757	-0.03%
2021/02/18	20	35.60	49	36.09	36.45	-29	12,566	-0.23%
2021/02/17	5	35.60	11	35.73	35.25	-6	12,409	-0.05%
2021/02/05	0	0.00	4	34.61	34.35	-4	12,224	-0.03%
2021/02/03	10	34.40	0	0.00	34.35	10	12,306	0.08%
2021/02/02	5	35.30	7	34.89	34.70	-2	12,344	-0.02%
2021/02/01	1	33.75	1	33.25	33.65	0	12,206	0.00%
2021/01/29	17	34.40	2	33.90	33.65	15	12,151	0.12%
2021/01/28	10	34.50	0	0.00	34.50	10	12,056	0.08%
2021/01/27	0	0.00	10	35.80	35.25	-10	11,987	-0.08%
2021/01/26	14	35.28	25	35.41	35.00	-11	11,917	-0.09%
2021/01/25	6	36.18	12	36.40	36.30	-6	11,730	-0.05%
2021/01/22	8	37.07	2.5	37.02	37.25	5.5	11,588	0.05%
2021/01/21	1	36.45	15	36.79	37.10	-14	11,389	-0.12%
2021/01/20	9	36.00	1	35.60	35.70	8	11,107	0.07%
2021/01/19	10	37.38	55	37.04	37.05	-45	10,777	-0.42%
2021/01/18	0	0.00	6	36.35	36.35	-6	10,311	-0.06%
2021/01/15	11	36.14	3	36.30	35.55	8	10,167	0.08%
2021/01/14	29	36.45	0	0.00	36.30	29	9,987	0.29%
2021/01/13	0	0.00	1	36.35	36.40	-1	9,871	-0.01%
2021/01/12	15	36.12	3	35.83	35.80	12	9,708	0.12%
2021/01/08	5	35.00	18	35.00	35.10	-13	9,041	-0.14%
2021/01/07	0	0.00	8	35.18	35.25	-8	8,917	-0.09%
2021/01/06	5	34.91	8	34.84	34.45	-3	8,790	-0.03%
2021/01/05	0	0.00	1	34.80	34.85	-1	8,607	-0.01%
2021/01/04	8	34.44	7	34.50	34.70	1	8,560	0.01%
2020/12/31	2	34.55	5	34.61	34.35	-3	8,526	-0.04%
2020/12/30	13	34.73	0	0.00	34.70	13	8,473	0.15%
2020/12/29	7	35.01	1	34.90	35.00	6	8,439	0.07%
2020/12/28	1	34.60	20	34.63	34.50	-19	8,260	-0.23%
2020/12/25	6	34.57	8	34.49	34.40	-2	8,197	-0.02%
2020/12/24	3	34.00	0	0.00	34.05	3	8,103	0.04%
2020/12/23	2	33.55	0	0.00	33.50	2	8,069	0.02%
2020/12/22	12	33.93	0	0.00	33.50	12	8,055	0.15%
2020/12/21	3	34.13	3	34.00	34.35	0	7,954	0.00%
2020/12/18	2	35.23	2	34.95	34.70	0	7,861	0.00%
2020/12/17	0	0.00	3	34.05	34.95	-3	7,605	-0.04%
2020/12/16	10	35.06	10	34.95	34.55	0	7,451	0.00%
2020/12/15	20	35.61	14	35.92	34.65	6	7,247	0.08%
2020/12/14	10	37.03	1	36.75	36.60	9	6,932	0.13%
2020/12/11	23	36.97	23	36.91	37.15	0	6,728	0.00%
2020/12/10	15	36.78	15	36.65	36.75	0	6,262	0.00%
2020/12/09	16	36.40	14	36.75	37.05	2	6,067	0.03%
2020/12/08	49	35.97	18	35.97	36.25	31	5,772	0.54%
2020/12/07	69	37.07	26	36.53	36.50	43	5,536	0.78%
2020/12/04	9	34.53	10.1	35.30	35.70	-1.1	4,719	-0.02%
2020/12/03	0	0.00	12.9	33.46	33.20	-12.9	3,957	-0.33%
2020/12/02	3	32.40	0	0.00	32.30	3	3,599	0.08%
2020/12/01	0	0.00	23	31.90	32.00	-23	3,505	-0.66%
2020/11/30	28	31.69	0	0.00	31.85	28	3,431	0.82%
2020/11/27	10	31.43	1	31.40	31.25	9	3,315	0.27%
2020/11/24	11	32.48	18	31.90	31.65	-7	3,235	-0.22%
2020/11/23	6	31.70	8	31.85	31.95	-2	3,045	-0.07%
2020/11/20	5	30.21	2	30.40	30.20	3	2,843	0.11%
2020/11/18	3	30.35	0	0.00	30.45	3	2,811	0.11%
2020/11/17	2	30.25	0	0.00	30.05	2	2,786	0.07%
2020/11/16	0	0.00	5	30.00	30.00	-5	2,838	-0.18%
2020/11/11	1	29.95	0	0.00	30.00	1	2,791	0.04%
2020/11/10	1	29.80	1	30.00	29.85	0	2,697	0.00%
2020/11/06	0	0.00	1	28.90	28.90	-1	2,688	-0.04%
2020/10/30	1	28.20	0	0.00	28.15	1	2,794	0.04%
2020/10/27	0	0.00	1	29.00	29.00	-1	2,804	-0.04%
2020/10/23	0	0.00	10	29.35	29.35	-10	2,911	-0.34%
2020/10/16	0	0.00	16	28.94	28.85	-16	3,060	-0.52%
2020/10/15	1	29.00	0	0.00	29.05	1	3,078	0.03%
2020/10/14	10	29.25	0	0.00	29.15	10	3,108	0.32%
2020/10/13	0	0.00	1	28.90	28.90	-1	3,134	-0.03%
2020/10/12	2	29.08	1	29.00	29.10	1	3,197	0.03%
2020/10/08	1	28.70	0	0.00	28.65	1	3,193	0.03%
2020/10/07	2	28.60	0	0.00	28.65	2	3,229	0.06%
2020/10/05	2	28.65	0	0.00	28.40	2	3,325	0.06%
2020/09/28	6	28.04	0	0.00	28.30	6	3,589	0.17%
2020/09/25	0	0.00	1	27.30	27.25	-1	3,869	-0.03%
2020/09/24	0	0.00	1	28.00	28.05	-1	4,006	-0.02%
2020/09/18	0	0.00	1	29.85	29.90	-1	4,444	-0.02%
2020/09/17	23	29.71	0	0.00	29.90	23	4,521	0.51%
2020/09/16	4	29.51	23	29.50	29.50	-19	4,532	-0.42%
2020/09/11	0	0.00	2	28.50	28.55	-2	4,866	-0.04%
2020/09/10	2	29.35	3	29.55	28.95	-1	4,959	-0.02%
2020/09/08	0	0.00	3	29.30	29.30	-3	5,150	-0.06%
2020/09/07	2	29.50	0	0.00	29.30	2	5,260	0.04%
2020/09/01	0.1	29.15	0	0.00	29.15	0.1	5,690	0.00%
2020/08/26	3	29.50	0	0.00	29.65	3	6,893	0.04%
2020/08/21	0	0.00	1	29.35	29.25	-1	7,034	-0.01%
2020/08/20	0	0.00	4	30.00	29.10	-4	7,055	-0.06%
2020/08/19	1	30.85	0	0.00	30.60	1	7,002	0.01%
2020/08/13	4	32.40	0	0.00	31.85	4	7,177	0.06%
2020/08/12	0	0.00	6	32.07	32.15	-6	7,191	-0.08%
2020/08/10	1	32.15	2	32.15	32.15	-1	7,257	-0.01%
2020/08/05	2	32.33	0	0.00	32.55	2	7,428	0.03%
2020/08/04	1	32.00	0	0.00	32.05	1	7,553	0.01%
2020/08/03	3	31.95	0	0.00	31.95	3	7,742	0.04%
2020/07/30	20	31.50	0	0.00	32.00	20	8,114	0.25%
2020/07/28	0	0.00	2	32.00	30.35	-2	8,465	-0.02%
2020/07/24	2	31.75	3	31.50	31.45	-1	8,488	-0.01%
2020/07/23	10	32.40	1	32.30	32.35	9	8,495	0.11%
2020/07/22	1	32.45	0	0.00	32.65	1	8,636	0.01%
2020/07/21	1	32.00	11	32.13	32.00	-10	8,655	-0.12%
2020/07/20	7	31.70	0	0.00	31.65	7	8,689	0.08%
2020/07/17	6	32.03	0	0.00	31.75	6	8,692	0.07%
2020/07/15	3	32.47	2	32.60	32.30	1	8,733	0.01%
2020/07/14	3	32.52	2	32.20	32.25	1	8,813	0.01%
2020/07/13	11	32.80	1	32.50	32.80	10	8,851	0.11%
2020/07/10	1	31.90	0	0.00	32.00	1	8,986	0.01%
2020/07/09	1	33.35	7	33.01	32.90	-6	8,967	-0.07%
2020/07/08	1	33.30	1	33.65	33.30	0	8,993	0.00%
2020/07/07	10	33.86	7	34.09	33.65	3	9,043	0.03%
2020/07/06	6	33.91	3	34.10	34.00	3	9,022	0.03%
2020/07/03	15	32.82	25	32.99	33.40	-10	8,798	-0.11%
2020/07/02	1	32.25	2	31.83	32.40	-1	8,730	-0.01%
2020/07/01	7	32.19	2	32.03	31.60	5	8,715	0.06%
2020/06/30	2	33.70	0	0.00	33.80	2	8,505	0.02%
2020/06/24	1	33.50	7	33.38	33.55	-6	8,360	-0.07%
2020/06/23	0	0.00	7	33.92	33.85	-7	8,358	-0.08%
2020/06/22	1	34.50	0	0.00	34.20	1	8,367	0.01%
2020/06/19	8	34.89	5	34.49	34.80	3	8,473	0.04%
2020/06/18	2	34.45	8	34.16	34.50	-6	8,355	-0.07%
2020/06/16	0	0.00	10	33.57	33.60	-10	8,204	-0.12%
2020/06/15	0	0.00	5	32.80	32.55	-5	8,277	-0.06%
2020/06/12	7	33.19	6	32.93	33.25	1	8,262	0.01%
2020/06/11	6	33.70	7	34.09	33.45	-1	8,238	-0.01%
2020/06/10	5	33.55	10	33.00	33.35	-5	8,093	-0.06%
2020/06/09	2	33.10	5	33.35	33.10	-3	8,205	-0.04%
2020/06/08	13	33.65	0	0.00	33.65	13	8,314	0.16%
2020/06/04	1	32.95	1	32.95	32.90	0	8,829	0.00%
2020/06/03	15	33.15	11	33.29	33.25	4	8,871	0.05%
2020/06/02	42	34.09	51	34.33	34.05	-9	8,641	-0.10%
2020/06/01	2	32.15	0	0.00	32.15	2	8,011	0.02%
2020/05/29	2	31.15	0	0.00	30.90	2	7,960	0.03%
2020/05/28	0	0.00	3	31.02	30.90	-3	7,960	-0.04%
2020/05/27	2	31.75	0	0.00	31.55	2	7,943	0.03%
2020/05/25	2	31.50	0	0.00	31.50	2	7,894	0.03%
2020/05/22	0	0.00	3	31.60	31.40	-3	7,883	-0.04%
2020/05/21	7	31.84	1	32.00	32.05	6	7,858	0.08%
2020/05/20	1	31.05	0	0.00	31.10	1	7,707	0.01%
2020/05/18	10	30.43	5	30.50	30.25	5	7,642	0.07%
2020/05/15	1	30.90	74	31.02	30.80	-73	7,614	-0.96%
2020/05/14	8	31.64	12	31.98	31.15	-4	7,541	-0.05%
2020/05/13	1	32.40	2	32.40	32.40	-1	7,448	-0.01%
2020/05/12	4	32.30	16	32.53	32.30	-12	7,429	-0.16%
2020/05/11	13	32.68	5	32.92	32.55	8	7,377	0.11%
2020/05/08	1	31.95	10	32.09	32.20	-9	7,245	-0.12%
2020/05/07	6	32.28	0	0.00	31.60	6	7,055	0.09%
2020/05/06	10	31.55	0	0.00	31.75	10	6,778	0.15%
2020/05/05	6	31.63	1	31.85	32.00	5	6,687	0.07%
2020/05/04	10	30.70	5	31.10	31.50	5	6,462	0.08%
2020/04/30	0	0.00	5	30.50	30.70	-5	6,301	-0.08%
2020/04/28	10	30.05	10	30.15	30.10	0	6,275	0.00%
2020/04/27	63	30.32	2	30.23	30.35	61	6,328	0.96%
2020/04/23	10	28.85	0	0.00	28.55	10	6,138	0.16%
2020/04/21	10	28.90	0	0.00	28.60	10	6,050	0.17%
2020/04/20	5	29.40	0	0.00	29.30	5	5,994	0.08%
2020/04/17	1	29.10	2	29.85	29.00	-1	5,936	-0.02%
2020/04/16	1	29.65	0	0.00	29.25	1	5,879	0.02%
2020/04/15	0	0.00	7	29.22	29.60	-7	5,868	-0.12%
2020/04/13	7	27.83	5	28.05	27.90	2	5,703	0.04%
2020/04/10	2	28.55	4	28.50	28.45	-2	5,665	-0.04%
2020/04/09	1	28.70	3	28.62	29.25	-2	5,567	-0.04%
2020/04/07	0	0.00	3	27.33	27.55	-3	5,460	-0.05%
2020/03/27	2	26.80	13	26.78	26.15	-11	5,279	-0.21%
2020/03/25	11	27.00	0	0.00	26.55	11	5,159	0.21%
2020/03/24	0	25.80	0	0.00	25.80	0	5,009	0.00%
2020/03/23	0	0.00	1	25.35	25.20	-1	4,975	-0.02%
2020/03/20	2	26.05	0	0.00	25.95	2	5,061	0.04%
2020/03/19	5	23.85	2	23.10	24.30	3	4,986	0.06%
2020/03/18	1	25.80	0	0.00	25.00	1	4,972	0.02%
2020/03/16	15	27.26	0	0.00	25.50	15	4,935	0.30%
2020/03/13	6	26.82	5	26.95	26.95	1	4,851	0.02%
2020/03/12	2	28.50	4	28.46	28.10	-2	4,697	-0.04%
2020/03/11	2	31.95	2	31.10	29.80	0	4,571	0.00%
2020/03/10	3	30.68	4	30.94	32.50	-1	4,266	-0.02%
2020/03/09	2	30.98	5	31.21	30.70	-3	4,076	-0.07%
2020/03/06	0	0.00	1	30.70	30.55	-1	3,927	-0.03%
2020/03/05	5	30.15	3	30.05	30.10	2	3,952	0.05%
2020/03/04	2	29.25	2	29.45	29.40	0	4,006	0.00%
2020/03/02	0	0.00	1	28.80	29.15	-1	4,070	-0.02%
2020/02/26	2	30.55	10	30.55	30.45	-8	4,107	-0.19%
2020/02/25	1	30.55	0	0.00	30.65	1	4,183	0.02%
2020/02/24	10	31.04	2	31.05	31.00	8	4,323	0.19%
2020/02/21	1	30.90	1	30.75	30.85	0	4,351	0.00%
2020/02/17	0	0.00	1	30.85	30.75	-1	5,074	-0.02%
2020/02/13	0	0.00	1	30.80	30.65	-1	5,861	-0.02%
2020/02/12	22	30.65	0	0.00	30.75	22	6,180	0.36%
2020/02/07	1	30.00	0	0.00	30.00	1	7,673	0.01%
2020/02/06	3	30.17	3	30.50	30.60	0	7,685	0.00%
2020/02/05	3	29.70	0	0.00	29.70	3	7,674	0.04%
2020/02/03	3	28.47	0	0.00	28.90	3	7,674	0.04%
2020/01/31	0	0.00	2	30.05	30.00	-2	7,640	-0.03%
2020/01/30	2	31.00	3	29.98	29.95	-1	7,627	-0.01%
2020/01/20	2	33.55	0	0.00	33.25	2	7,551	0.03%
2020/01/17	0	0.00	3	34.03	33.85	-3	7,551	-0.04%
2020/01/16	2	33.80	0	0.00	33.85	2	7,616	0.03%
2020/01/14	0	0.00	2	34.35	34.15	-2	7,714	-0.03%
2020/01/13	4	34.23	3	34.25	34.15	1	7,759	0.01%
2020/01/09	1	34.15	5	34.25	34.25	-4	7,821	-0.05%
2020/01/07	5	32.65	0	0.00	32.70	5	7,993	0.06%
2020/01/06	2	33.60	4	33.60	33.40	-2	8,007	-0.02%
2020/01/03	1.1	34.44	0	0.00	34.20	1.1	8,018	0.01%
2020/01/02	0	0.00	6	34.60	34.55	-6	8,026	-0.07%
2019/12/31	4.2	34.30	1	34.60	34.25	3.2	8,043	0.04%
2019/12/30	2	35.05	2	35.35	35.10	0	7,973	0.00%
2019/12/27	7	34.93	2	34.90	35.30	5	7,972	0.06%
2019/12/26	3	34.55	3	34.80	34.40	0	7,974	0.00%
2019/12/24	5	35.22	7	34.78	34.60	-2	8,197	-0.02%
2019/12/20	0	0.00	1.1	35.52	35.20	-1.1	8,280	-0.01%
2019/12/19	4	35.60	0	0.00	35.55	4	8,291	0.05%
2019/12/18	2	36.05	0	0.00	35.90	2	8,293	0.02%
2019/12/17	3	36.30	9	36.35	36.25	-6	8,288	-0.07%
2019/12/16	4	35.35	3	35.40	35.55	1	8,217	0.01%
2019/12/13	12	36.41	6	35.15	35.30	6	8,241	0.07%
2019/12/12	2	35.53	1	35.80	35.85	1	8,124	0.01%
2019/12/11	0	0.00	1	35.65	35.45	-1	8,152	-0.01%
2019/12/10	2	35.28	0	0.00	35.15	2	8,208	0.02%
2019/12/09	0.1	35.00	2	35.28	35.15	-1.9	8,308	-0.02%
2019/12/06	1	35.00	0	0.00	34.85	1	8,344	0.01%
2019/12/05	5	34.99	3	35.13	35.20	2	8,441	0.02%
2019/12/04	0	0.00	2	34.60	35.05	-2	8,507	-0.02%
2019/11/29	4	34.34	3	34.70	34.25	1	8,695	0.01%
2019/11/27	0	0.00	2	35.60	35.45	-2	8,629	-0.02%
2019/11/26	3	35.90	3.1	35.84	35.80	-0.1	8,686	0.00%
2019/11/22	0	0.00	4	35.65	35.15	-4	8,752	-0.05%
2019/11/21	4	35.43	0	0.00	36.00	4	8,769	0.05%
2019/11/19	0	0.00	12	36.70	37.10	-12	8,699	-0.14%
2019/11/18	11	36.59	6	36.68	36.75	5	8,677	0.06%
2019/11/15	14	36.91	0	0.00	36.25	14	8,639	0.16%
2019/11/14	12	36.82	5	36.86	36.70	7	8,431	0.08%
2019/11/13	9	37.92	11	38.08	37.80	-2	8,297	-0.02%
2019/11/12	3	37.08	7	37.41	38.00	-4	8,142	-0.05%
2019/11/11	27	36.07	26.8	36.11	35.95	0.2	7,823	0.00%
2019/11/08	48	34.91	52.5	35.19	35.80	-4.5	7,792	-0.06%
2019/11/07	13	32.88	29	32.78	33.40	-16	7,242	-0.22%
2019/11/05	0	0.00	1	30.80	30.50	-1	7,313	-0.01%
2019/11/04	0.1	30.65	0	0.00	30.80	0.1	7,415	0.00%
2019/11/01	1	30.50	0	0.00	30.55	1	7,566	0.01%
2019/10/31	1	30.30	0.7	30.10	30.20	0.3	7,695	0.00%
2019/10/30	0	0.00	1	30.70	30.65	-1	7,713	-0.01%
2019/10/29	3	30.47	0	0.00	30.30	3	7,851	0.04%
2019/10/28	1	30.80	0	0.00	30.70	1	7,960	0.01%
2019/10/25	1	31.20	0	0.00	31.20	1	8,022	0.01%
2019/10/24	3	31.48	0	0.00	31.70	3	8,071	0.04%
2019/10/23	1	31.45	1	31.30	31.45	0	8,127	0.00%
2019/10/22	1	30.75	1	30.75	30.75	0	8,168	0.00%
2019/10/21	0	0.00	0.1	31.00	31.00	-0.1	8,206	0.00%
2019/10/18	0	0.00	1	31.15	31.75	-1	8,207	-0.01%
2019/10/17	0.3	31.25	0	0.00	31.45	0.3	8,213	0.00%
2019/10/16	1	30.70	0	0.00	30.80	1	8,214	0.01%
2019/10/15	7	31.27	0	0.00	30.65	7	8,252	0.08%
2019/10/14	2	32.10	0	0.00	31.90	2	8,173	0.02%
2019/10/09	3	32.05	0	0.00	32.30	3	8,148	0.04%
2019/10/07	0	0.00	2	32.60	32.40	-2	8,202	-0.02%
2019/10/03	0	0.00	2	32.55	32.45	-2	8,173	-0.02%
2019/10/02	3	32.97	3	33.10	32.95	0	8,198	0.00%
2019/10/01	3	32.95	14	32.51	32.95	-11	8,163	-0.13%
2019/09/27	16	31.95	17	31.50	31.55	-1	8,072	-0.01%
2019/09/25	1	33.20	3	33.03	33.20	-2	7,902	-0.03%
2019/09/24	3	33.00	5	33.04	33.20	-2	7,911	-0.03%
2019/09/23	5	33.59	1	33.55	33.45	4	7,902	0.05%
2019/09/20	3	33.22	0	33.25	33.40	3	7,900	0.04%
2019/09/19	0	0.00	23	33.35	33.10	-23	7,870	-0.29%
2019/09/18	22	33.18	1	33.50	33.30	21	7,826	0.27%
2019/09/17	20.2	33.41	24	33.28	32.80	-3.8	7,767	-0.05%
2019/09/16	10.1	33.55	33	33.45	33.40	-22.9	7,735	-0.30%
2019/09/12	0	0.00	1.9	33.90	34.00	-1.9	7,669	-0.03%
2019/09/11	7	33.07	4.7	33.36	33.45	2.3	7,566	0.03%
2019/09/10	3	32.23	5	32.39	32.50	-2	7,436	-0.03%
2019/09/09	4	33.45	29	33.20	32.65	-25	7,367	-0.34%
2019/09/06	0	0.00	6	32.71	32.90	-6	7,200	-0.08%
2019/09/05	30	32.34	4	32.30	32.50	26	7,044	0.37%
2019/09/04	6	31.98	8	31.64	32.15	-2	6,853	-0.03%
2019/09/02	3	31.18	0	0.00	31.20	3	6,637	0.05%
2019/08/30	1	30.55	5	30.90	30.80	-4	6,613	-0.06%
2019/08/29	0	0.00	7.3	30.51	30.70	-7.3	6,570	-0.11%
2019/08/28	4	30.10	0	30.05	30.10	4	6,521	0.06%
2019/08/27	3	30.70	1	31.10	30.70	2	6,492	0.03%
2019/08/26	3	30.30	2	30.40	30.25	1	6,376	0.02%
2019/08/23	2	30.23	0	0.00	30.00	2	6,289	0.03%
2019/08/22	2	30.95	2	30.60	30.55	0	6,232	0.00%
2019/08/21	0	0.00	5	30.80	30.55	-5	6,268	-0.08%
2019/08/20	0	0.00	4	30.65	30.60	-4	6,373	-0.06%
2019/08/19	0	0.00	7	30.15	30.15	-7	6,273	-0.11%
2019/08/16	5	29.82	9	29.76	29.60	-4	6,315	-0.06%
2019/08/15	4.5	28.66	7.2	28.98	29.40	-2.7	6,208	-0.04%
2019/08/14	9	29.38	27	29.35	29.10	-18	6,132	-0.29%
2019/08/13	9	30.13	6	30.15	29.60	3	6,004	0.05%
2019/08/12	38	30.83	18	30.36	31.50	20	5,745	0.35%
2019/08/08	9	28.83	12	28.63	28.95	-3	5,320	-0.06%
2019/08/07	22	28.22	26	28.35	27.70	-4	5,099	-0.08%
2019/08/06	8	28.14	3	28.17	28.25	5	4,788	0.10%
2019/08/05	7	28.36	1.4	28.59	28.45	5.6	4,690	0.12%
2019/08/02	20	28.20	29	27.94	27.80	-9	4,576	-0.20%
2019/08/01	41	28.66	0.7	28.60	28.80	40.3	4,498	0.90%
2019/07/31	24	28.65	23	28.65	28.65	1	4,485	0.02%
2019/07/30	0	0.00	54	28.55	28.20	-54	4,404	-1.23%
2019/07/29	2	28.50	9	28.63	28.65	-7	4,356	-0.16%
2019/07/26	1	28.20	28	28.21	28.20	-27	4,290	-0.63%
2019/07/25	0	0.00	94	27.79	28.05	-94	4,201	-2.24%
2019/07/24	1	27.50	4	27.54	27.55	-3	4,103	-0.07%
2019/07/23	0	0.00	67	26.94	26.95	-67	4,053	-1.65%
2019/07/22	3	26.10	3	26.55	26.65	0	3,997	0.00%
2019/07/19	0	0.00	5	26.05	26.05	-5	3,961	-0.13%
2019/07/17	21	25.90	16	25.95	25.90	5	3,955	0.13%
2019/07/16	0	0.00	11	25.88	25.70	-11	3,920	-0.28%
2019/07/12	0	0.00	2	25.35	25.30	-2	3,958	-0.05%
2019/07/11	0	0.00	13	25.21	25.55	-13	3,970	-0.33%
2019/07/09	13	24.92	0	0.00	24.85	13	4,023	0.32%
2019/07/08	0	0.00	2	24.85	24.90	-2	4,155	-0.05%
2019/07/05	4	24.70	0	0.00	24.45	4	4,362	0.09%
2019/07/04	1	24.60	0	0.00	24.55	1	4,529	0.02%
2019/07/03	6	24.85	0	0.00	24.65	6	4,828	0.12%
2019/07/02	2	24.50	3	24.25	24.70	-1	5,103	-0.02%
2019/07/01	5	24.40	0	0.00	24.50	5	5,257	0.10%
2019/06/21	1	24.05	0	0.00	24.30	1	5,719	0.02%
2019/06/20	10	24.15	0	0.00	24.15	10	5,828	0.17%
2019/06/19	10	23.75	0	0.00	23.95	10	6,047	0.17%
2019/06/18	0	0.00	7	23.41	23.40	-7	6,351	-0.11%
2019/06/17	1	23.50	0	0.00	23.45	1	6,867	0.01%
2019/06/14	12	23.54	0	0.00	23.55	12	7,132	0.17%
2019/06/10	0	0.00	3	23.65	23.65	-3	7,424	-0.04%
2019/06/05	0	0.00	3	24.28	24.35	-3	7,642	-0.04%
2019/06/03	1	23.25	0	0.00	23.50	1	8,206	0.01%
2019/05/30	3	22.70	2	22.65	22.65	1	8,407	0.01%
2019/05/29	42	22.50	2	22.35	22.35	40	8,489	0.47%
2019/05/27	5	22.49	2	22.30	22.35	3	8,381	0.04%
2019/05/24	1	23.50	0	0.00	23.50	1	8,241	0.01%
2019/05/23	16	23.61	0	0.00	23.40	16	8,245	0.19%
2019/05/21	0	0.00	2	24.30	24.15	-2	8,123	-0.02%
2019/05/20	11	24.65	2	24.30	24.20	9	8,099	0.11%
2019/05/17	5	25.48	130	25.38	24.90	-125	8,034	-1.56%	大賣/鉅額交易
2019/05/16	1	25.95	0	0.00	26.10	1	7,976	0.01%
2019/05/14	0	0.00	185	25.06	26.00	-185	8,024	-2.31%	大賣/鉅額交易
2019/05/10	1	25.85	0	0.00	25.95	1	7,966	0.01%
2019/05/09	31	26.25	146	26.18	25.95	-115	7,945	-1.45%	大賣/鉅額交易
2019/05/08	0	0.00	3	26.52	26.45	-3	7,903	-0.04%
2019/05/07	12	26.92	53	26.82	26.95	-41	7,867	-0.52%
2019/05/06	80	26.55	2	26.40	26.20	78	7,826	1.00%
2019/05/03	1	27.35	27	27.25	27.35	-26	7,787	-0.33%
2019/04/30	0	0.00	13	26.84	26.90	-13	7,734	-0.17%
2019/04/29	2	26.73	1	26.40	26.70	1	7,722	0.01%
2019/04/26	36.5	26.89	0	0.00	27.00	36.5	7,663	0.48%
2019/04/25	0	0.00	26	27.24	27.15	-26	7,644	-0.34%
2019/04/24	29.2	26.85	2	26.85	26.85	27.2	7,630	0.36%
2019/04/23	53	26.85	52.3	27.08	27.35	0.7	7,597	0.01%
2019/04/22	32	27.10	31	27.77	27.10	1	7,548	0.01%
2019/04/19	26	26.95	199	27.13	27.55	-173	7,499	-2.31%	大賣/鉅額交易
2019/04/18	4	27.18	0	0.00	26.70	4	7,487	0.05%
2019/04/17	30	27.30	2	27.40	27.40	28	7,426	0.38%
2019/04/16	31	27.47	19	27.81	27.60	12	7,380	0.16%
2019/04/15	0	0.00	40	27.68	27.75	-40	7,365	-0.54%
2019/04/12	131	27.59	0	0.00	27.45	131	7,359	1.78%	大買/鉅額交易
2019/04/11	57.2	28.98	36	29.50	28.30	21.2	7,239	0.29%
2019/04/10	96	28.76	45	29.08	29.20	51	7,017	0.73%
2019/04/09	21	28.42	17	28.85	29.05	4	6,887	0.06%
2019/04/08	18	28.17	36	27.99	27.90	-18	6,616	-0.27%
2019/04/03	294	27.18	21	27.22	27.20	273	6,382	4.28%	大買/鉅額交易
2019/04/02	0	0.00	6	27.00	26.70	-6	6,251	-0.10%
2019/04/01	0	0.00	29	26.72	26.90	-29	6,185	-0.47%
2019/03/29	54	26.19	29	26.52	26.20	25	6,052	0.41%
2019/03/28	2	26.75	0	0.00	26.10	2	6,048	0.03%
2019/03/27	0	0.00	1	26.35	26.45	-1	6,038	-0.02%
2019/03/26	4	27.05	10	27.33	26.60	-6	6,024	-0.10%
2019/03/25	5	27.20	17	26.86	26.95	-12	5,894	-0.20%
2019/03/22	0	0.00	8	27.06	26.95	-8	5,890	-0.14%
2019/03/21	4	27.15	16	27.09	26.95	-12	5,757	-0.21%
2019/03/20	4	26.16	64	26.04	26.45	-60	5,487	-1.09%
2019/03/19	4	25.35	58	25.27	25.20	-54	5,169	-1.04%
2019/03/18	2	24.45	0	0.00	24.50	2	4,987	0.04%
2019/03/14	8	23.96	3	23.95	23.90	5	4,976	0.10%
2019/03/13	0.2	24.25	0	0.00	24.10	0.2	4,987	0.00%
2019/03/12	2	24.45	0	0.00	24.20	2	5,001	0.04%
2019/03/11	3	24.42	0	0.00	24.55	3	4,931	0.06%
2019/03/08	99	24.91	0	0.00	24.60	99	5,016	1.97%
2019/03/07	0	0.00	41	26.49	26.70	-41	4,585	-0.89%
2019/03/06	20	25.94	69.7	26.29	25.90	-49.7	4,513	-1.10%
2019/03/05	47	26.02	20	26.35	25.95	27	4,473	0.60%
2019/03/04	0.3	26.00	24	26.02	26.15	-23.7	4,406	-0.54%
2019/02/27	0	0.00	1	25.20	25.55	-1	4,320	-0.02%
2019/02/26	0	0.00	16	25.82	25.50	-16	4,380	-0.37%
2019/02/19	0	0.00	3	25.85	25.65	-3	4,860	-0.06%
2019/02/18	0	0.00	1	25.80	25.75	-1	4,899	-0.02%
2019/02/13	0	0.00	20	25.80	25.70	-20	5,207	-0.38%
2019/01/28	0	0.00	17	25.63	25.50	-17	5,683	-0.30%
2019/01/25	4	25.65	47	25.70	25.50	-43	5,897	-0.73%
2019/01/24	19	25.61	43	25.86	25.10	-24	6,015	-0.40%
2019/01/23	21	24.91	1	24.85	24.95	20	6,037	0.33%
2019/01/22	21	24.79	0	0.00	24.75	21	6,241	0.34%
2019/01/21	11	24.97	0	0.00	24.65	11	6,294	0.17%
2019/01/17	10	24.85	1	24.95	24.75	9	6,663	0.14%
2019/01/16	2	24.95	0	0.00	24.80	2	6,763	0.03%
2019/01/11	0.3	24.40	120	24.40	24.40	-119.7	7,153	-1.67%	大賣/鉅額交易
2019/01/09	0	0.00	1	25.00	25.05	-1	7,208	-0.01%
2019/01/08	1	24.40	1	24.55	24.85	0	7,352	0.00%
2019/01/07	23	25.15	10	25.60	24.60	13	7,500	0.17%
2019/01/04	41	24.93	29	25.10	25.20	12	7,669	0.16%
2019/01/03	88	25.85	7	26.19	25.85	81	7,769	1.04%
2019/01/02	22	26.00	4	26.30	26.30	18	7,808	0.23%
2018/12/28	5	25.80	56	25.91	26.10	-51	7,853	-0.65%
2018/12/27	0	0.00	14	25.55	25.50	-14	7,899	-0.18%
2018/12/26	22	25.09	0	0.00	25.10	22	8,017	0.27%
2018/12/25	258	25.65	7	26.10	25.55	251	8,178	3.07%	大買/鉅額交易
2018/12/24	79	25.90	43	26.00	25.95	36	8,384	0.43%
2018/12/22	144	25.66	0	0.00	25.70	144	8,510	1.69%	大買/鉅額交易
2018/12/21	2	25.70	0	0.00	26.25	2	8,660	0.02%
2018/12/20	1	25.65	0	0.00	25.70	1	8,950	0.01%
2018/12/19	4	26.35	2	26.55	26.30	2	9,065	0.02%
2018/12/18	18	26.25	2	26.60	26.10	16	9,068	0.18%
2018/12/17	2	26.60	14	26.68	26.30	-12	9,002	-0.13%
2018/12/14	7	27.19	69	27.27	27.05	-62	8,877	-0.70%
2018/12/13	86	27.81	0	0.00	27.80	86	8,790	0.98%
2018/12/12	5	28.50	0	0.00	28.30	5	8,790	0.06%
2018/12/11	0	0.00	19	27.78	27.75	-19	8,667	-0.22%
2018/12/10	0.2	27.35	10	26.85	27.50	-9.8	8,747	-0.11%
2018/12/07	0	0.00	1	27.65	27.30	-1	8,732	-0.01%
2018/12/06	7	26.96	0	0.00	27.60	7	8,638	0.08%
2018/12/05	5.2	27.77	0	0.00	27.45	5.2	8,530	0.06%
2018/12/04	0	0.00	5	28.01	28.20	-5	8,440	-0.06%
2018/12/03	3	28.45	6	28.23	28.05	-3	8,336	-0.04%
2018/11/30	2	27.30	5	27.09	27.30	-3	8,115	-0.04%
2018/11/29	1	27.15	1	27.00	26.70	0	8,013	0.00%
2018/11/23	0	0.00	1.7	25.70	25.70	-1.7	7,765	-0.02%
2018/11/21	0.2	26.85	1	26.70	27.00	-0.8	7,645	-0.01%
2018/11/20	1	27.15	5	26.93	26.55	-4	7,541	-0.05%
2018/11/19	0	0.00	7.1	26.66	26.75	-7.1	7,343	-0.10%
2018/11/16	11	26.78	23	26.30	26.20	-12	7,267	-0.17%
2018/11/15	3	26.90	0	0.00	26.90	3	7,149	0.04%
2018/11/13	11	26.54	7.4	26.67	27.20	3.6	7,135	0.05%
2018/11/12	6	26.97	40	26.93	26.80	-34	7,010	-0.48%
2018/11/09	45	26.04	22	26.10	26.15	23	6,859	0.34%
2018/11/08	1	26.25	23	26.05	25.80	-22	6,755	-0.33%
2018/11/07	0	0.00	8	25.36	25.40	-8	6,632	-0.12%
2018/11/06	6.3	25.27	32.7	25.48	25.25	-26.4	6,595	-0.40%
2018/11/05	2	24.63	50	25.01	25.10	-48	6,425	-0.75%
2018/11/02	1.3	24.85	1	24.15	24.60	0.3	6,305	0.00%
2018/11/01	0.3	23.45	14.7	22.84	23.45	-14.4	6,071	-0.24%
2018/10/31	0	0.00	123	21.14	21.35	-123	5,914	-2.08%	大賣/鉅額交易
2018/10/30	15	21.20	57.8	21.32	20.20	-42.8	5,841	-0.73%
2018/10/29	11	23.18	11	23.64	22.35	0	5,637	0.00%
2018/10/26	284.3	23.62	0	0.00	23.35	284.3	5,586	5.09%	大買/鉅額交易
2018/10/17	0	0.00	16	23.48	23.50	-16	5,384	-0.30%
2018/10/16	3	23.53	10	22.85	22.85	-7	5,212	-0.13%
2018/10/15	4	23.78	1	23.80	23.60	3	5,116	0.06%
2018/10/12	1	23.10	2	23.18	23.50	-1	5,047	-0.02%
2018/10/08	1	23.20	0	0.00	23.25	1	4,622	0.02%
2018/10/05	0	0.00	4	22.74	22.60	-4	4,572	-0.09%
2018/10/04	21	24.01	5	24.35	24.10	16	4,445	0.36%
2018/10/03	0	0.00	28	24.05	24.25	-28	4,271	-0.66%
2018/10/02	3	24.00	1	24.30	23.65	2	4,050	0.05%
2018/10/01	4	23.65	4	23.83	23.80	0	3,895	0.00%
2018/09/28	6	23.60	0	0.00	23.65	6	3,853	0.16%
2018/09/27	0	0.00	7	23.37	23.50	-7	3,837	-0.18%
2018/09/26	3	24.10	10	23.77	23.45	-7	3,783	-0.19%
2018/09/25	9	23.78	2	23.75	23.90	7	3,659	0.19%
2018/09/21	2	23.25	6.6	23.29	23.40	-4.6	3,469	-0.13%
2018/09/20	6	23.22	7	23.09	22.85	-1	3,252	-0.03%
2018/09/19	4	22.80	9	22.74	22.85	-5	3,122	-0.16%
2018/09/18	5	22.87	11	22.56	22.60	-6	3,030	-0.20%
2018/09/17	0	0.00	3.1	21.44	21.90	-3.1	2,783	-0.11%
2018/09/14	1	20.30	0	0.00	20.35	1	2,841	0.04%
2018/09/12	0	0.00	2	20.35	20.00	-2	3,180	-0.06%
2018/09/11	1	20.25	1	20.40	20.40	0	3,205	0.00%
2018/09/10	2	20.43	0	0.00	20.15	2	3,271	0.06%
2018/09/07	1	20.85	0	0.00	20.85	1	3,315	0.03%
2018/09/06	3	21.55	2	21.78	21.60	1	3,284	0.03%
2018/08/31	4	21.10	0	0.00	21.05	4	3,319	0.12%
2018/08/28	4	21.20	0	0.00	21.15	4	3,630	0.11%
2018/08/24	1	21.05	0	0.00	21.15	1	3,678	0.03%
2018/08/20	1	21.00	0	0.00	20.95	1	3,938	0.03%
2018/08/17	1	21.30	0	0.00	21.00	1	4,022	0.02%
2018/08/14	2	21.85	0	0.00	21.85	2	4,217	0.05%
2018/08/13	3	22.10	0	0.00	21.75	3	4,299	0.07%
2018/08/10	3	22.77	1	22.85	22.60	2	4,250	0.05%
2018/08/08	5	23.30	3	23.30	23.25	2	4,258	0.05%
2018/08/06	0	0.00	1	22.75	23.00	-1	4,307	-0.02%
2018/08/03	0.4	22.90	2	22.70	22.70	-1.6	4,332	-0.04%
2018/08/01	10	22.35	0	0.00	22.35	10	4,552	0.22%
2018/07/23	2	22.18	1	22.10	22.10	1	4,981	0.02%
2018/07/18	0	0.00	1	22.65	22.40	-1	5,194	-0.02%
2018/07/12	2	22.40	0	0.00	22.35	2	5,446	0.04%
2018/07/11	1	21.80	0	0.00	21.80	1	5,444	0.02%
2018/07/05	3	21.57	0	0.00	21.30	3	5,561	0.05%
2018/06/29	1	23.35	2	23.15	23.05	-1	5,572	-0.02%
2018/06/26	2	23.55	7	23.10	23.55	-5	5,699	-0.09%
2018/06/25	2	24.25	0	0.00	23.55	2	5,702	0.04%
2018/06/22	1	22.50	12	24.18	24.80	-11	5,558	-0.20%
2018/06/21	0	0.00	5	22.10	23.00	-5	5,293	-0.09%
2018/06/20	3	22.32	0	0.00	22.15	3	5,330	0.06%
2018/06/19	11	22.62	0	0.00	22.85	11	5,356	0.21%
2018/06/12	0	0.00	3	23.15	23.00	-3	5,734	-0.05%
2018/06/11	3	23.10	3	23.00	22.95	0	5,675	0.00%
2018/06/08	0	0.00	14	22.90	22.85	-14	5,676	-0.25%
2018/06/07	10	22.99	0	0.00	22.75	10	5,763	0.17%
2018/06/06	13	22.54	8	22.46	22.65	5	5,743	0.09%
2018/06/05	3	22.48	21	22.45	22.20	-18	5,765	-0.31%
2018/06/04	0	0.00	3	22.02	21.95	-3	5,680	-0.05%
2018/06/01	3	21.87	0	0.00	21.80	3	5,661	0.05%
2018/05/31	21	21.95	13	22.20	22.00	8	5,661	0.14%
2018/05/30	10	21.90	0	0.00	22.00	10	5,602	0.18%
2018/05/29	16	22.03	27	22.17	22.20	-11	5,563	-0.20%
2018/05/25	0	0.00	10	21.60	21.70	-10	5,514	-0.18%
2018/05/24	10	21.53	5	21.70	21.70	5	5,436	0.09%
2018/05/22	30	21.75	20	22.10	21.60	10	5,416	0.18%
2018/05/21	0	0.00	22	21.34	21.95	-22	5,258	-0.42%
2018/05/17	20	20.90	0	0.00	20.75	20	5,240	0.38%
2018/05/16	20	21.05	0	0.00	21.00	20	5,247	0.38%
2018/05/15	0	0.00	6	21.19	21.10	-6	5,266	-0.11%
2018/05/14	0	0.00	1	21.40	21.40	-1	5,442	-0.02%
2018/05/11	2	21.85	3	21.88	21.75	-1	5,436	-0.02%
2018/05/10	5	22.20	0	0.00	22.30	5	5,382	0.09%
2018/05/09	1	22.25	7	22.29	22.25	-6	5,354	-0.11%
2018/05/08	1	22.05	1	20.65	22.05	0	5,160	0.00%
2018/05/07	1	20.75	0	0.00	20.70	1	5,005	0.02%
2018/05/04	1	21.20	0	0.00	21.00	1	5,025	0.02%
2018/05/02	10	21.05	2	21.00	20.95	8	5,090	0.16%
2018/04/30	0	0.00	1	20.70	20.65	-1	5,084	-0.02%
2018/04/27	2	20.30	0	0.00	20.35	2	5,081	0.04%
2018/04/26	1	20.60	1	20.25	20.30	0	5,077	0.00%
2018/04/25	1	20.00	0	0.00	20.55	1	5,055	0.02%
2018/04/24	2	21.00	0	0.00	20.95	2	4,979	0.04%
2018/04/20	5	22.04	20	22.00	22.05	-15	5,095	-0.29%
2018/04/19	2	22.30	15	22.23	22.30	-13	5,031	-0.26%
2018/04/18	3	22.65	0	0.00	22.60	3	4,983	0.06%
2018/04/16	3	22.95	0	0.00	22.85	3	5,011	0.06%
2018/04/13	1	23.25	10	23.30	23.10	-9	4,987	-0.18%
2018/04/12	8	23.37	17	23.30	23.40	-9	4,968	-0.18%
2018/04/11	5	23.65	0	0.00	23.50	5	5,006	0.10%
2018/04/10	4	23.43	4	23.44	23.35	0	5,091	0.00%
2018/04/09	0	0.00	4	23.60	23.55	-4	5,137	-0.08%
2018/04/03	11	23.64	24	23.86	23.85	-13	5,145	-0.25%
2018/04/02	9	24.00	45	23.99	23.85	-36	5,155	-0.70%
2018/03/30	16	23.70	0	0.00	23.85	16	5,157	0.31%
2018/03/29	33	23.10	60	23.30	23.05	-27	5,105	-0.53%
2018/03/28	5	23.30	0	0.00	23.30	5	4,980	0.10%
2018/03/26	4	23.49	20	23.53	23.40	-16	4,863	-0.33%
2018/03/23	5	23.68	0	0.00	23.70	5	4,814	0.10%
2018/03/22	1.4	24.56	0	0.00	24.35	1.4	4,761	0.03%
2018/03/21	10	24.70	0	0.00	24.65	10	4,805	0.21%
2018/03/20	8	24.87	0	0.00	24.85	8	5,135	0.16%
2018/03/19	12	25.13	0	0.00	25.05	12	5,212	0.23%
2018/03/16	3	26.00	7	25.89	25.70	-4	5,125	-0.08%
2018/03/14	1	26.10	1	26.15	26.10	0	5,124	0.00%
2018/03/13	3	26.57	31	26.58	26.20	-28	5,199	-0.54%
2018/03/12	36	26.34	5	26.40	26.50	31	5,211	0.59%
2018/03/09	5	25.80	13	26.05	26.05	-8	5,250	-0.15%
2018/03/08	3	25.60	5	25.65	25.55	-2	5,441	-0.04%
2018/03/06	0	0.00	1	25.15	25.20	-1	6,144	-0.02%
2018/02/27	1	25.00	1	25.05	25.20	0	6,381	0.00%
2018/02/23	0	0.00	1	25.20	25.10	-1	6,483	-0.02%
2018/02/22	1	24.70	2	24.75	24.75	-1	6,560	-0.02%
2018/02/21	0	0.00	2	24.50	24.35	-2	6,604	-0.03%
2018/02/12	0.2	23.60	5	23.40	23.50	-4.8	6,677	-0.07%
2018/02/09	2	22.78	0	0.00	23.80	2	6,734	0.03%
2018/02/08	3	24.50	1	24.30	24.30	2	6,911	0.03%
2018/02/07	5	24.55	0	0.00	24.50	5	7,146	0.07%
2018/02/06	15	23.72	1	23.65	23.75	14	7,212	0.19%
2018/02/05	2	26.10	0	0.00	26.15	2	7,178	0.03%
2018/01/31	10	26.65	0	0.00	26.65	10	7,576	0.13%
2018/01/30	4	26.95	1	27.15	26.90	3	7,702	0.04%
2018/01/29	0	0.00	1	26.60	26.75	-1	7,807	-0.01%
2018/01/26	3	26.90	0	0.00	26.55	3	8,327	0.04%
2018/01/25	0	0.00	4	27.09	26.85	-4	8,491	-0.05%
2018/01/23	3	26.80	2	26.80	26.85	1	8,528	0.01%
2018/01/22	1	26.90	1	27.00	26.75	0	8,664	0.00%
2018/01/19	2	26.95	0	0.00	26.90	2	8,949	0.02%
2018/01/18	2	27.00	3	27.05	27.00	-1	9,298	-0.01%
2018/01/17	13	27.11	0	0.00	27.05	13	9,505	0.14%
2018/01/16	2	26.90	2	27.20	27.30	0	9,568	0.00%
2018/01/12	3	26.40	0	0.00	26.25	3	9,622	0.03%
2018/01/11	0	0.00	2	26.10	26.10	-2	9,681	-0.02%
2018/01/10	1	26.05	0	0.00	26.05	1	9,769	0.01%
2018/01/08	0	0.00	3	27.08	26.85	-3	10,189	-0.03%
2018/01/05	0	0.00	1	26.90	26.90	-1	10,569	-0.01%
2018/01/04	0	0.00	2	27.10	27.05	-2	10,909	-0.02%
2018/01/03	2	26.75	2	26.75	26.65	0	11,278	0.00%
2018/01/02	0	0.00	3	26.50	26.40	-3	12,507	-0.02%