至上 (8112)-華南永昌-虎尾券商分點個股進出

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

至上

(8112)

可現股當沖

股價
93.9
漲跌
▲0.5
漲幅
+0.54%
成交量
30,280張
產業
上市電子通路類股
857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

至上 (8112)籌碼相關－華南永昌-虎尾券商分點個股進出

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

華南永昌-虎尾券商分點個股進出
華南永昌-虎尾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
2024/05/03	21	94.62	19.2	96.81	93.90	1.8	12,777	0.01%
2024/05/02	2	90.35	7	93.19	93.40	-5	12,360	-0.04%
2024/04/30	2	88.90	0	0.00	88.20	2	12,058	0.02%
2024/04/25	0	0.00	0	85.10	84.00	0	11,859	0.00%
2024/04/24	1	85.70	34	85.06	85.10	-33	11,984	-0.28%
2024/04/23	0	0.00	1	82.10	82.10	-1	12,113	-0.01%
2024/04/22	1	80.50	1	80.80	80.80	0	12,137	0.00%
2024/04/19	35	80.73	5	81.98	81.90	30	12,135	0.25%
2024/04/18	1	84.30	5	84.26	83.20	-4	11,973	-0.03%
2024/04/17	1	83.80	1	83.90	84.00	0	11,941	0.00%
2024/04/16	2	83.30	2	82.20	82.90	0	11,834	0.00%
2024/04/15	2	84.20	4	84.55	85.90	-2	11,654	-0.02%
2024/04/12	10	86.97	5	86.68	86.60	5	11,465	0.04%
2024/04/11	3	84.23	4.1	84.29	85.20	-1.1	11,171	-0.01%
2024/04/10	5	83.30	15.3	82.78	82.10	-10.3	10,944	-0.09%
2024/04/09	46	84.92	11	81.85	83.50	35	10,705	0.33%
2024/04/08	4	77.45	26	77.15	78.50	-22	10,139	-0.22%
2024/04/03	0	0.00	2	74.95	74.80	-2	9,939	-0.02%
2024/04/02	0	0.00	0.1	74.70	74.80	-0.1	9,974	0.00%
2024/04/01	0	72.80	0	0.00	73.60	0	10,070	0.00%
2024/03/29	1.1	72.64	0	0.00	72.80	1.1	10,095	0.01%
2024/03/28	0	0.00	2.1	74.00	74.00	-2.1	10,153	-0.02%
2024/03/26	7	74.67	7.1	73.07	73.70	-0.1	10,381	0.00%
2024/03/25	10	75.70	1.1	75.45	75.40	8.9	10,358	0.09%
2024/03/22	6	75.32	9	75.26	75.60	-3	10,620	-0.03%
2024/03/21	38	76.36	15	75.70	77.00	23	10,519	0.22%
2024/03/20	12	71.03	1	71.70	71.70	11	10,233	0.11%
2024/03/19	9	72.81	3	72.00	72.10	6	10,525	0.06%
2024/03/18	6	69.93	0	0.00	70.10	6	10,986	0.05%
2024/03/15	1	67.40	1.1	67.54	68.10	-0.1	11,822	0.00%
2024/03/14	10	67.50	0	0.00	67.40	10	12,565	0.08%
2024/03/13	2	68.30	4	68.75	68.40	-2	13,150	-0.02%
2024/03/12	19	69.75	51	70.88	69.60	-32	12,989	-0.25%
2024/03/11	2	68.40	4	68.70	68.60	-2	12,537	-0.02%
2024/03/08	5	67.36	8	67.69	66.80	-3	12,335	-0.02%
2024/03/07	19	68.83	5	69.70	67.50	14	12,051	0.12%
2024/03/06	7	66.79	5	66.20	66.90	2	11,467	0.02%
2024/03/05	6	64.80	1	64.10	64.40	5	11,470	0.04%
2024/03/04	0	0.00	1	63.80	64.00	-1	11,550	-0.01%
2024/03/01	1	62.80	0	0.00	62.60	1	11,375	0.01%
2024/02/29	1	62.90	1	62.90	62.40	0	11,336	0.00%
2024/02/26	1	62.50	64	62.50	62.30	-63	11,166	-0.56%
2024/02/22	0	0.00	4	63.10	63.20	-4	11,086	-0.04%
2024/02/21	0	0.00	1	63.60	63.20	-1	11,063	-0.01%
2024/02/20	2	64.90	26	65.64	63.60	-24	11,038	-0.22%
2024/02/19	0.1	65.00	7	63.89	64.80	-6.9	10,812	-0.06%
2024/02/16	2	62.50	1	62.30	62.70	1	10,652	0.01%
2024/02/05	0	0.00	20	60.90	60.90	-20	10,572	-0.19%
2024/02/02	0	0.00	1	60.70	60.80	-1	10,572	-0.01%
2024/01/31	19	60.33	0	0.00	60.20	19	10,583	0.18%
2024/01/30	46	60.17	0	0.00	60.10	46	10,621	0.43%
2024/01/26	74	60.20	3	60.30	60.30	71	10,621	0.67%
2024/01/25	1	60.20	0	0.00	60.20	1	10,653	0.01%
2024/01/24	0.1	62.00	35	61.76	61.30	-34.9	10,710	-0.33%
2024/01/22	0.1	62.58	0	0.00	62.50	0.1	10,750	0.00%
2024/01/19	0	0.00	3	60.80	60.90	-3	10,686	-0.03%
2024/01/18	2	61.30	2	60.75	60.70	0	10,683	0.00%
2024/01/17	7	63.83	8	63.25	63.90	-1	10,517	-0.01%
2024/01/16	4	63.10	27.9	63.32	63.70	-23.9	10,256	-0.23%
2024/01/15	1	62.40	0	0.00	63.00	1	10,200	0.01%
2024/01/12	0.1	61.50	12	61.78	61.50	-11.9	10,128	-0.12%
2024/01/11	0	0.00	1	60.50	61.30	-1	10,142	-0.01%
2024/01/09	0	61.20	0	0.00	61.30	0	10,148	0.00%
2024/01/04	1	60.90	2	61.20	61.30	-1	10,082	-0.01%
2024/01/03	13	61.08	0	0.00	60.80	13	10,060	0.13%
2023/12/29	2	60.00	0	0.00	60.50	2	10,050	0.02%
2023/12/28	2	59.40	1	59.70	59.70	1	10,007	0.01%
2023/12/27	1	60.00	1	60.40	60.30	0	10,084	0.00%
2023/12/26	1	59.30	20	59.20	59.70	-19	9,984	-0.19%
2023/12/25	16	59.69	1	58.60	59.00	15	9,956	0.15%
2023/12/22	2	60.90	2	60.10	59.90	0	9,845	0.00%
2023/12/21	1	59.90	1	60.10	60.00	0	9,801	0.00%
2023/12/20	1	61.80	3	60.80	60.80	-2	9,808	-0.02%
2023/12/19	18	61.88	5	62.26	61.30	13	9,707	0.13%
2023/12/18	15	67.13	9.8	65.89	65.10	5.2	9,440	0.05%
2023/12/15	7	68.97	7	69.19	68.00	0	9,308	0.00%
2023/12/14	99	71.67	128.4	71.72	71.10	-29.4	9,309	-0.32%	大賣/
2023/12/13	46.1	71.43	14	72.43	71.50	32.1	8,959	0.36%
2023/12/12	54	69.80	80.2	68.87	68.90	-26.2	8,387	-0.31%
2023/12/11	53	64.57	63.3	67.28	68.30	-10.3	7,654	-0.13%
2023/12/08	36	61.16	9	60.80	62.10	27	6,960	0.39%
2023/12/07	1	56.40	4	56.70	56.50	-3	6,457	-0.05%
2023/12/05	0.5	55.40	20	55.55	55.90	-19.5	6,865	-0.28%
2023/12/04	0	0.00	3	56.50	55.90	-3	7,563	-0.04%
2023/12/01	0	0.00	9	55.24	55.90	-9	8,376	-0.11%
2023/11/30	8	56.09	0	0.00	55.90	8	8,432	0.09%
2023/11/29	5	55.72	3	55.67	55.70	2	8,175	0.02%
2023/11/28	1	53.40	10	53.30	53.60	-9	7,944	-0.11%
2023/11/27	1	53.00	0	0.00	53.20	1	8,023	0.01%
2023/11/22	1	53.30	0	0.00	53.30	1	8,151	0.01%
2023/11/21	0	0.00	2	54.40	54.40	-2	8,222	-0.02%
2023/11/20	0	0.00	1	54.40	54.40	-1	8,278	-0.01%
2023/11/16	3	52.90	14	53.15	53.50	-11	8,289	-0.13%
2023/11/15	4	53.30	2	54.20	53.30	2	8,305	0.02%
2023/11/14	1	53.60	2	53.80	53.60	-1	8,334	-0.01%
2023/11/13	25	53.10	0	0.00	53.20	25	8,409	0.30%
2023/11/10	2	53.55	13	53.52	53.60	-11	8,459	-0.13%
2023/11/09	2	54.00	0	0.00	54.10	2	8,586	0.02%
2023/11/08	0	0.00	5	55.16	54.90	-5	8,686	-0.06%
2023/11/07	4	54.15	0.3	54.50	54.30	3.7	9,019	0.04%
2023/11/06	2	55.50	2	55.50	55.20	0	9,309	0.00%
2023/11/03	1	56.10	1.1	55.40	55.40	-0.1	9,327	0.00%
2023/11/02	2	55.70	2	56.70	55.90	0	9,323	0.00%
2023/10/31	5	55.70	2.1	55.59	55.60	2.9	9,213	0.03%
2023/10/30	0.2	55.10	1	55.10	55.40	-0.8	9,174	-0.01%
2023/10/27	0	0.00	1	54.30	54.30	-1	9,179	-0.01%
2023/10/26	1	53.10	0	0.00	53.80	1	9,232	0.01%
2023/10/25	2	55.20	0	0.00	54.90	2	9,232	0.02%
2023/10/24	0	0.00	2	55.00	55.30	-2	9,315	-0.02%
2023/10/23	0	0.00	1	54.70	54.90	-1	9,409	-0.01%
2023/10/20	14.1	53.88	0	0.00	54.20	14.1	9,481	0.15%
2023/10/19	1	54.40	5	54.12	54.60	-4	9,479	-0.04%
2023/10/18	1.9	52.59	2	52.70	52.80	-0.1	9,452	0.00%
2023/10/16	1.1	53.30	1	53.00	53.40	0.1	9,528	0.00%
2023/10/13	2.9	54.28	11	54.10	54.30	-8.1	9,581	-0.08%
2023/10/12	0	0.00	4	55.60	55.60	-4	9,622	-0.04%
2023/10/11	0.2	55.55	4	56.13	55.40	-3.8	9,790	-0.04%
2023/10/06	3	54.70	1	55.90	56.00	2	9,756	0.02%
2023/10/05	4	56.45	8	56.25	55.90	-4	9,667	-0.04%
2023/10/04	16	55.99	3	56.27	56.40	13	9,596	0.14%
2023/10/03	5	56.30	35.6	56.46	56.10	-30.6	9,560	-0.32%
2023/10/02	1	54.50	17.2	55.07	55.30	-16.2	9,442	-0.17%
2023/09/28	2	54.90	0	0.00	55.10	2	9,527	0.02%
2023/09/27	2	54.90	0	0.00	55.00	2	9,598	0.02%
2023/09/26	24	54.70	8	55.16	54.60	16	9,605	0.17%
2023/09/25	7	55.47	6.1	55.30	55.30	0.9	9,481	0.01%
2023/09/22	1	54.00	5	53.52	54.40	-4	9,348	-0.04%
2023/09/21	0	0.00	8	53.71	53.80	-8	9,299	-0.09%
2023/09/20	7	54.46	3	54.43	54.10	4	9,202	0.04%
2023/09/19	32	55.55	6	55.70	54.80	26	9,020	0.29%
2023/09/18	3	54.60	0	0.00	54.40	3	8,707	0.03%
2023/09/15	1	54.40	5	54.26	54.10	-4	8,549	-0.05%
2023/09/14	4	53.60	5	54.04	53.20	-1	8,319	-0.01%
2023/09/13	2	52.60	3	52.80	52.70	-1	8,029	-0.01%
2023/09/12	6	52.08	6.9	51.76	51.80	-0.9	7,828	-0.01%
2023/09/11	3	50.57	1	51.00	50.60	2	7,656	0.03%
2023/09/08	16	51.12	5	51.36	51.10	11	7,604	0.14%
2023/09/07	23.9	52.13	10	51.49	50.40	13.9	7,266	0.19%
2023/09/06	15	52.51	95.2	53.86	55.20	-80.2	6,606	-1.21%
2023/09/05	2	50.10	13	50.00	50.20	-11	5,774	-0.19%
2023/09/01	0.1	48.40	0	0.00	48.20	0.1	5,771	0.00%
2023/08/31	1	47.50	0	0.00	48.20	1	5,764	0.02%
2023/08/30	11.1	48.52	0	0.00	48.20	11.1	5,726	0.19%
2023/08/29	1	49.65	1	49.35	49.20	0	5,728	0.00%
2023/08/28	1	49.50	1	49.55	49.25	0	5,701	0.00%
2023/08/24	1	49.47	1	49.45	49.10	0	5,566	0.00%
2023/08/23	0	49.55	1	49.80	49.75	-1	5,486	-0.02%
2023/08/21	0	0.00	10	50.00	49.90	-10	5,409	-0.18%
2023/08/18	0	0.00	2	49.80	49.65	-2	5,364	-0.04%
2023/08/17	0	0.00	6	50.38	50.40	-6	5,300	-0.11%
2023/08/16	5	49.05	1	49.15	48.95	4	5,211	0.08%
2023/08/15	7	49.18	10	48.70	49.25	-3	5,131	-0.06%
2023/08/14	1	50.50	2	50.70	49.95	-1	5,014	-0.02%
2023/08/11	4	50.80	10	51.25	51.20	-6	4,888	-0.12%
2023/08/10	17	50.27	23.1	50.44	49.35	-6.1	4,537	-0.13%
2023/08/08	0	0.00	1	48.30	48.60	-1	4,182	-0.02%
2023/08/07	2	47.80	3	48.37	48.35	-1	4,176	-0.02%
2023/08/04	3	47.23	4	47.53	47.80	-1	4,190	-0.02%
2023/08/01	1	47.35	1	47.60	47.90	0	4,129	0.00%
2023/07/31	0	0.00	3	48.63	48.30	-3	4,092	-0.07%
2023/07/28	0	0.00	5	49.67	49.05	-5	4,033	-0.12%
2023/07/27	4	49.23	0	0.00	49.30	4	3,992	0.10%
2023/07/26	5	49.87	9	49.86	49.85	-4	3,900	-0.10%
2023/07/25	2	49.15	6.2	48.99	49.05	-4.2	3,774	-0.11%
2023/07/24	3	48.50	2.4	48.41	48.55	0.6	3,672	0.02%
2023/07/21	2	48.30	7	48.15	48.40	-5	3,631	-0.14%
2023/07/20	1	47.30	0	0.00	48.30	1	3,602	0.03%
2023/07/19	0	0.00	26.2	48.66	47.95	-26.2	3,545	-0.74%
2023/07/18	11.2	47.64	1	48.30	47.95	10.2	3,462	0.29%
2023/07/17	7	46.90	0	0.00	47.00	7	3,335	0.21%
2023/07/14	1	47.60	2.5	46.66	47.40	-1.5	3,225	-0.05%
2023/07/13	1	43.80	3	43.85	43.85	-2	3,018	-0.07%
2023/07/12	0.1	43.00	0	0.00	43.15	0.1	3,001	0.00%
2023/07/11	3	42.80	0	0.00	43.10	3	2,999	0.10%
2023/07/10	2.1	42.39	0	0.00	42.20	2.1	2,993	0.07%
2023/07/07	0	0.00	101	42.76	43.40	-101	2,960	-3.41%	大賣/鉅額交易
2023/07/06	3.1	44.50	15	44.36	44.20	-11.9	2,919	-0.41%
2023/07/05	8	48.49	3	48.32	48.35	5	2,745	0.18%
2023/07/04	1	48.80	0	0.00	48.80	1	2,626	0.04%
2023/07/03	9	48.81	0	0.00	48.85	9	2,570	0.35%
2023/06/30	2	48.45	2	48.38	48.40	0	2,544	0.00%
2023/06/19	0	0.00	10	49.00	48.85	-10	2,418	-0.41%
2023/06/16	25	49.03	0.2	49.15	48.90	24.8	2,470	1.01%
2023/06/15	10	49.95	0	0.00	49.95	10	2,456	0.41%
2023/06/14	10	50.10	3	50.23	50.40	7	2,548	0.27%
2023/06/09	2	49.10	3	49.48	49.45	-1	2,587	-0.04%
2023/06/08	2	49.25	0	0.00	49.50	2	2,633	0.08%
2023/06/07	2	49.15	9	49.08	49.15	-7	2,732	-0.26%
2023/06/05	16	48.14	0.3	48.30	48.00	15.7	2,788	0.56%
2023/06/02	0	0.00	17	47.70	47.70	-17	2,794	-0.61%
2023/06/01	0	0.00	1	46.30	46.75	-1	2,843	-0.04%
2023/05/29	0	0.00	1	46.20	46.30	-1	3,236	-0.03%
2023/05/26	0	0.00	1.3	45.74	45.75	-1.3	3,224	-0.04%
2023/05/24	0	45.90	0	0.00	45.90	0	3,229	0.00%
2023/05/23	0	0.00	36	45.75	45.80	-36	3,230	-1.11%
2023/05/22	0	0.00	0	45.90	45.80	0	3,230	0.00%
2023/05/19	0	0.00	1	45.45	45.60	-1	3,216	-0.03%
2023/05/17	0	0.00	5	45.00	45.05	-5	3,152	-0.16%
2023/05/11	0	0.00	1	44.60	44.75	-1	3,058	-0.03%
2023/05/10	0	0.00	5	44.75	44.90	-5	3,077	-0.16%
2023/05/05	0	44.60	0	0.00	44.65	0	3,018	0.00%
2023/05/04	1	44.55	0	0.00	44.55	1	3,021	0.03%
2023/04/28	16	43.45	0	0.00	43.40	16	2,987	0.54%
2023/04/26	1	43.35	0.4	43.45	43.45	0.7	2,963	0.02%
2023/04/25	4.1	43.19	0	0.00	43.05	4.1	2,946	0.14%
2023/04/24	3	43.38	2	43.40	43.55	1	2,927	0.03%
2023/04/21	2	43.53	0.3	43.85	43.45	1.7	2,916	0.06%
2023/04/19	0	0.00	1	44.45	44.35	-1	2,891	-0.03%
2023/04/18	1	44.70	0	0.00	44.50	1	2,886	0.03%
2023/04/14	0	44.20	1	44.20	44.30	-1	2,888	-0.03%
2023/04/13	5.1	44.16	0	0.00	44.20	5.1	2,864	0.18%
2023/04/12	1	44.61	15	44.58	44.60	-14	2,835	-0.49%
2023/04/10	0	0.00	4	44.70	44.65	-4	2,780	-0.14%
2023/04/07	11.1	45.12	0	0.00	45.10	11.1	2,753	0.40%
2023/04/06	102	44.95	10	44.82	45.00	92	2,714	3.39%	大買/
2023/03/30	5	44.00	0	0.00	43.90	5	2,617	0.19%
2023/03/29	0	43.90	1	43.90	43.90	-1	2,601	-0.04%
2023/03/28	2	44.05	1	44.00	43.75	1	2,596	0.04%
2023/03/27	1	44.05	0	0.00	43.95	1	2,572	0.04%
2023/03/22	1	43.80	0	0.00	43.80	1	2,522	0.04%
2023/03/20	0.1	42.95	0	0.00	42.85	0.1	2,388	0.00%
2023/03/17	10	42.90	3	43.10	43.20	7	2,322	0.30%
2023/03/16	1	42.65	2	42.70	42.80	-1	2,195	-0.05%
2023/03/15	0	43.30	11	42.99	42.85	-11	2,171	-0.51%
2023/03/14	1	42.90	1	42.85	42.75	0	2,080	0.00%
2023/03/13	1	42.79	0	0.00	42.95	1	1,994	0.05%
2023/03/10	1	42.55	1	42.75	42.60	0	1,881	0.00%
2023/03/09	2	42.30	1	42.25	42.20	1	1,739	0.06%
2023/03/06	9	41.96	3	41.38	41.45	6	1,494	0.40%
2023/03/03	18	42.30	14	42.50	42.75	4	1,384	0.29%
2023/03/02	8.1	39.83	10.1	41.33	41.35	-2	1,175	-0.17%
2023/03/01	0	0.00	6	38.95	39.05	-6	958	-0.63%
2023/02/23	0.2	38.65	2	38.63	38.65	-1.8	920	-0.20%
2023/02/22	0.2	38.25	0	0.00	38.60	0.2	909	0.02%
2023/02/21	0	0.00	1	38.60	38.60	-1	907	-0.11%
2023/02/08	1	37.45	0	0.00	37.45	1	968	0.10%
2023/02/06	2	38.08	5	38.00	38.25	-3	918	-0.33%
2023/02/03	2	38.25	0	0.00	38.30	2	920	0.22%
2023/02/02	10	37.93	0	0.00	38.10	10	907	1.10%
2023/01/13	1	36.75	0	0.00	36.60	1	856	0.12%
2023/01/12	0	0.00	1	37.00	36.90	-1	866	-0.12%
2023/01/09	2	37.10	1	37.00	37.15	1	874	0.11%
2023/01/06	3	37.00	0	0.00	37.00	3	876	0.34%
2023/01/05	2	36.85	0	0.00	36.85	2	894	0.22%
2022/12/30	10	35.95	0	0.00	35.80	10	888	1.13%
2022/12/29	0	0.00	2	35.60	35.65	-2	890	-0.22%
2022/12/28	1	35.65	0	0.00	35.80	1	905	0.11%
2022/12/26	0	0.00	1	35.85	35.85	-1	918	-0.11%
2022/12/23	0	0.00	1	35.60	36.05	-1	952	-0.10%
2022/12/21	1	35.35	0	0.00	35.50	1	996	0.10%
2022/12/19	8	35.60	0	0.00	35.90	8	1,039	0.77%
2022/12/16	5	36.10	0	0.00	35.85	5	1,044	0.48%
2022/12/15	0	0.00	1	36.50	36.55	-1	1,032	-0.10%
2022/12/08	2	36.45	0	0.00	36.55	2	1,114	0.18%
2022/12/07	6	36.31	0	0.00	36.40	6	1,132	0.53%
2022/12/02	1	38.05	0	0.00	38.00	1	1,142	0.09%
2022/12/01	1	37.90	0	0.00	37.95	1	1,167	0.09%
2022/11/30	0.1	37.75	0	0.00	37.95	0.1	1,163	0.01%
2022/11/23	0	0.00	1	37.05	36.85	-1	1,197	-0.08%
2022/11/21	5	36.55	0	0.00	36.55	5	1,219	0.41%
2022/11/17	3	36.80	0	37.00	36.70	3	1,230	0.24%
2022/11/16	2	36.50	0	0.00	36.80	2	1,230	0.16%
2022/11/14	0	0.00	2	36.30	36.35	-2	1,244	-0.16%
2022/11/08	0	0.00	0	35.70	35.60	0	1,247	0.00%
2022/11/07	3	35.17	0	0.00	35.20	3	1,263	0.24%
2022/10/25	1	32.90	0	0.00	32.75	1	1,369	0.07%
2022/10/17	1	32.40	0	0.00	33.05	1	1,421	0.07%
2022/10/13	1	33.25	0	0.00	32.30	1	1,493	0.07%
2022/10/12	0	33.70	0	0.00	33.55	0	1,497	0.00%
2022/09/28	5	33.15	0	0.00	33.05	5	1,970	0.25%
2022/09/26	1	34.51	0	0.00	34.05	1	1,989	0.05%
2022/09/22	1	35.45	0	0.00	35.60	1	2,045	0.05%
2022/09/19	0	0.00	2	36.10	36.10	-2	2,044	-0.10%
2022/09/16	1	36.70	0	0.00	36.45	1	2,062	0.05%
2022/09/15	1	37.00	1	36.85	36.70	0	2,064	0.00%
2022/09/06	4	36.72	0	0.00	36.45	4	2,094	0.19%
2022/09/02	0	37.15	0	37.20	37.00	0	2,101	0.00%
2022/09/01	0	37.40	0	0.00	37.20	0	2,096	0.00%
2022/08/31	0	37.90	0	0.00	37.65	0	2,086	0.00%
2022/08/29	0	0.00	1	37.90	37.85	-1	2,082	-0.05%
2022/08/25	1	38.40	0	0.00	38.15	1	2,067	0.05%
2022/08/23	1	38.10	0	0.00	38.05	1	2,081	0.05%
2022/08/18	1	38.05	0	0.00	38.30	1	2,089	0.05%
2022/08/16	2	38.45	0	0.00	38.50	2	2,077	0.10%
2022/08/15	0	0.00	1	38.70	38.70	-1	2,078	-0.05%
2022/08/05	0	0.00	322	36.61	36.70	-322	2,114	-15.23%	大賣/鉅額交易
2022/08/04	0	36.60	0	0.00	36.65	0	2,127	0.00%
2022/07/21	0	0.00	0	36.70	37.00	0	2,288	0.00%
2022/07/20	5	36.25	0	0.00	35.95	5	2,304	0.22%
2022/07/18	0	0.00	2	34.75	34.70	-2	2,316	-0.09%
2022/07/15	5.1	33.93	2	34.15	34.05	3.1	2,305	0.13%
2022/07/14	0	34.55	0	0.00	34.45	0	2,277	0.00%
2022/07/13	0.5	38.70	0	38.85	38.70	0.5	2,180	0.02%
2022/07/12	1	37.77	2	37.85	37.80	-1	2,130	-0.04%
2022/07/11	0.4	39.53	0	0.00	39.20	0.4	2,083	0.02%
2022/07/08	6	40.71	0	0.00	40.90	6	2,032	0.30%
2022/07/06	2	39.88	5	39.70	39.50	-3	2,021	-0.15%
2022/07/04	0.8	40.25	10	39.70	39.85	-9.2	2,061	-0.45%
2022/07/01	6.1	40.95	10	40.03	39.90	-3.9	2,113	-0.18%
2022/06/30	0	42.36	0	0.00	42.05	0	2,074	0.00%
2022/06/29	0	43.60	0	0.00	43.30	0	2,064	0.00%
2022/06/23	0.1	43.25	0	0.00	43.05	0.1	2,219	0.00%
2022/06/17	4	45.51	0	0.00	45.65	4	2,602	0.15%
2022/06/15	0	0.00	1	47.05	46.95	-1	2,819	-0.04%
2022/06/13	1	47.40	0	0.00	47.35	1	2,893	0.03%
2022/06/10	10	47.95	1	47.80	48.05	9	2,937	0.31%
2022/06/09	3	48.20	0	0.00	48.15	3	2,978	0.10%
2022/06/07	0	0.00	1	48.60	48.50	-1	3,097	-0.03%
2022/06/02	0	0.00	12	48.20	48.20	-12	3,288	-0.36%
2022/06/01	2	48.25	0	0.00	48.25	2	3,443	0.06%
2022/05/31	1	47.90	0	0.00	47.70	1	3,486	0.03%
2022/05/30	5	48.15	0	0.00	47.95	5	3,591	0.14%
2022/05/27	2	48.20	0	0.00	48.05	2	3,605	0.06%
2022/05/26	0	0.00	1	47.95	47.80	-1	3,656	-0.03%
2022/05/25	0	0.00	1	47.85	48.10	-1	3,742	-0.03%
2022/05/20	0	0.00	2	47.55	47.75	-2	4,000	-0.05%
2022/05/18	0	0.00	7	47.64	47.90	-7	4,273	-0.16%
2022/05/17	1	46.95	3	46.90	47.40	-2	5,272	-0.04%
2022/05/16	2	46.50	0	0.00	46.35	2	5,858	0.03%
2022/05/13	0	0.00	1	46.45	46.90	-1	5,964	-0.02%
2022/05/12	0	0.00	4	46.50	46.25	-4	5,997	-0.07%
2022/05/10	1	46.65	0	0.00	47.20	1	5,997	0.02%
2022/05/09	0	0.00	2	46.85	46.90	-2	6,009	-0.03%
2022/05/06	2	46.20	2	46.30	46.30	0	5,931	0.00%
2022/05/05	1	46.70	0	0.00	46.80	1	5,946	0.02%
2022/05/03	0	46.05	0	0.00	46.05	0	6,005	0.00%
2022/04/27	2	44.90	0	0.00	45.15	2	6,080	0.03%
2022/04/26	1	46.35	0	0.00	46.15	1	6,086	0.02%
2022/04/25	3	47.45	0	0.00	47.15	3	6,076	0.05%
2022/04/22	0	0.00	1	48.75	48.80	-1	6,049	-0.02%
2022/04/21	7	48.35	0	0.00	48.60	7	6,054	0.12%
2022/04/19	1	47.85	2	47.70	47.85	-1	6,106	-0.02%
2022/04/18	1	47.80	0	0.00	47.55	1	6,145	0.02%
2022/04/15	2	48.30	0	0.00	48.15	2	6,147	0.03%
2022/04/14	2	49.25	0	0.00	48.70	2	6,173	0.03%
2022/04/11	1.1	50.34	0	0.00	49.15	1.1	6,341	0.02%
2022/04/07	51	50.81	0	0.00	50.40	51	6,601	0.77%
2022/04/06	1	51.60	0.5	51.72	51.70	0.5	6,758	0.01%
2022/04/01	0.1	51.70	0	0.00	52.00	0.1	6,918	0.00%
2022/03/31	0	0.00	1.5	52.40	52.00	-1.5	6,928	-0.02%
2022/03/30	0	0.00	11	52.39	52.40	-11	6,909	-0.16%
2022/03/29	0	0.00	11	52.66	52.20	-11	6,968	-0.16%
2022/03/28	0	0.00	5	51.40	51.80	-5	6,918	-0.07%
2022/03/25	3	51.23	0	0.00	51.20	3	6,894	0.04%
2022/03/24	12	51.47	3	51.70	51.80	9	6,856	0.13%
2022/03/23	9	50.98	10	51.55	51.40	-1	6,850	-0.01%
2022/03/21	1	52.10	6	52.60	52.50	-5	6,522	-0.08%
2022/03/17	5	51.20	5	51.70	51.30	0	6,452	0.00%
2022/03/16	0	0.00	1	51.30	50.60	-1	6,501	-0.02%
2022/03/15	6	51.30	0	0.00	51.10	6	6,611	0.09%
2022/03/14	0	0.00	0	52.20	52.40	0	6,713	0.00%
2022/03/11	0	52.70	10	52.80	52.60	-10	6,925	-0.14%
2022/03/09	0	0.00	5	50.60	51.40	-5	6,835	-0.07%
2022/03/08	17	50.37	3	50.17	49.85	14	6,797	0.21%
2022/03/07	1	51.70	2	52.20	51.70	-1	6,688	-0.01%
2022/03/04	5	54.10	5	54.40	54.00	0	6,622	0.00%
2022/03/03	20	54.40	12	54.22	54.30	8	6,613	0.12%
2022/03/02	0	0.00	2	53.65	53.70	-2	6,526	-0.03%
2022/02/25	10	53.80	10	52.80	53.10	0	6,451	0.00%
2022/02/24	8	52.25	7	52.57	52.70	1	6,381	0.02%
2022/02/23	10	53.15	3	53.17	53.30	7	6,349	0.11%
2022/02/22	7	52.41	2	52.15	52.30	5	6,318	0.08%
2022/02/21	2	53.35	2	53.50	53.20	0	6,204	0.00%
2022/02/18	5.4	53.20	11	53.25	53.60	-5.6	6,091	-0.09%
2022/02/17	46	55.88	38	55.41	53.90	8	5,972	0.13%
2022/02/16	16	52.69	22	53.42	54.70	-6	4,980	-0.12%
2022/02/15	1	50.40	2	50.50	50.70	-1	4,395	-0.02%
2022/02/10	3	49.58	0	0.00	49.50	3	4,270	0.07%
2022/02/09	0	0.00	2	49.30	49.65	-2	4,255	-0.05%
2022/02/08	2	48.70	0	0.00	49.05	2	4,232	0.05%
2022/02/07	0	0.00	5.2	49.10	49.15	-5.2	4,407	-0.12%
2022/01/26	3	48.07	0	0.00	48.30	3	4,439	0.07%
2022/01/25	1	48.74	7	47.99	47.80	-6	4,468	-0.13%
2022/01/24	0	0.00	10.2	48.56	48.55	-10.2	4,459	-0.23%
2022/01/18	0	0.00	1	50.30	50.70	-1	4,407	-0.02%
2022/01/17	0	0.00	1	49.95	50.00	-1	4,376	-0.02%
2022/01/14	0	0.00	1	49.10	49.35	-1	4,371	-0.02%
2022/01/13	1	49.85	0.3	49.82	49.70	0.7	4,374	0.01%
2022/01/12	1	50.00	0	0.00	50.00	1	4,334	0.02%
2022/01/11	0	0.00	4	49.83	49.50	-4	4,320	-0.09%
2022/01/10	0	0.00	21	49.40	49.50	-21	4,283	-0.49%
2022/01/07	0	0.00	2.4	49.64	49.20	-2.4	4,263	-0.06%
2022/01/06	0	0.00	0.1	49.91	49.75	-0.1	4,246	0.00%
2022/01/05	2	49.70	20	49.95	49.75	-18	4,301	-0.42%
2022/01/04	5	51.16	0	0.00	50.90	5	4,240	0.12%
2022/01/03	8	50.70	8	50.24	51.00	0	4,155	0.00%
2021/12/30	6	50.27	14	50.06	50.50	-8	4,067	-0.20%
2021/12/29	3	49.42	10	49.22	49.70	-7	3,845	-0.18%
2021/12/28	23	48.43	25	48.60	48.90	-2	3,648	-0.05%
2021/12/27	2	47.70	0	0.00	47.70	2	3,515	0.06%
2021/12/24	2	47.15	2	47.15	47.20	0	3,544	0.00%
2021/12/21	1	47.45	0	0.00	47.60	1	3,473	0.03%
2021/12/20	1	47.60	2	47.50	47.50	-1	3,481	-0.03%
2021/12/17	1	47.65	21	47.55	47.70	-20	3,515	-0.57%
2021/12/16	1	47.60	0	0.00	47.15	1	3,497	0.03%
2021/12/15	1	46.75	2	47.10	47.10	-1	3,530	-0.03%
2021/12/14	4	47.05	1	47.25	46.90	3	3,557	0.08%
2021/12/10	0	0.00	1	47.20	47.20	-1	3,442	-0.03%
2021/12/09	58	47.58	15	47.57	47.65	43	3,461	1.24%
2021/12/08	25	47.54	0	0.00	47.00	25	3,405	0.73%
2021/12/07	9	46.68	4.1	46.97	46.80	4.9	3,422	0.14%
2021/12/06	1	45.10	0	0.00	44.90	1	3,209	0.03%
2021/12/02	0	0.00	4	44.35	44.35	-4	3,229	-0.12%
2021/12/01	1	44.70	0	0.00	44.95	1	3,232	0.03%
2021/11/30	0	0.00	1	44.30	45.00	-1	3,218	-0.03%
2021/11/29	0	0.00	1	43.40	43.90	-1	3,149	-0.03%
2021/11/26	2	43.98	0	0.00	43.95	2	3,117	0.06%
2021/11/25	1	44.60	0	0.00	44.50	1	3,109	0.03%
2021/11/24	1	44.25	1	44.25	44.35	0	3,118	0.00%
2021/11/23	2	44.48	10	44.33	44.15	-8	3,137	-0.25%
2021/11/22	3	44.60	2	44.55	44.60	1	3,145	0.03%
2021/11/18	0	0.00	1	44.40	44.35	-1	3,088	-0.03%
2021/11/17	0	0.00	1	44.35	44.30	-1	3,100	-0.03%
2021/11/16	1	44.35	0	0.00	44.20	1	3,110	0.03%
2021/11/12	2.2	44.45	0	0.00	44.45	2.2	3,129	0.07%
2021/11/11	0	0.00	5	44.45	44.20	-5	3,130	-0.16%
2021/11/10	6	44.12	0	0.00	44.20	6	3,148	0.19%
2021/11/05	0	0.00	3	43.22	43.40	-3	3,389	-0.09%
2021/11/04	16	43.40	0	0.00	43.10	16	3,437	0.47%
2021/11/03	0	0.00	2.1	44.57	45.10	-2.1	3,330	-0.06%
2021/11/02	0	0.00	2	44.00	43.80	-2	3,526	-0.06%
2021/11/01	0	44.60	0	0.00	44.60	0	3,687	0.00%
2021/10/29	43	44.62	1	44.60	44.85	42	3,675	1.14%
2021/10/27	1	43.60	0	0.00	43.60	1	3,669	0.03%
2021/10/20	1	42.15	0	0.00	42.15	1	3,976	0.03%
2021/10/19	10	42.20	11	42.40	42.45	-1	4,109	-0.02%
2021/10/15	1	42.05	0	0.00	42.10	1	4,704	0.02%
2021/10/14	2	41.70	0	0.00	41.80	2	4,822	0.04%
2021/10/13	4.1	41.90	0	0.00	41.75	4.1	4,953	0.08%
2021/10/12	1	42.75	1	42.65	43.00	0	5,007	0.00%
2021/10/08	2	43.50	0	0.00	43.15	2	5,008	0.04%
2021/10/07	1	43.40	0	0.00	43.45	1	5,056	0.02%
2021/10/06	0	0.00	1	43.45	43.10	-1	5,192	-0.02%
2021/10/05	1	42.10	0	0.00	42.60	1	5,324	0.02%
2021/10/04	1	42.25	0	0.00	42.15	1	5,385	0.02%
2021/10/01	2	43.00	0	0.00	43.00	2	5,441	0.04%
2021/09/29	0.1	44.50	1	44.50	44.25	-0.9	5,850	-0.02%
2021/09/28	0	0.00	30	44.51	44.95	-30	6,001	-0.50%
2021/09/23	0	0.00	5	45.65	45.60	-5	5,989	-0.08%
2021/09/22	1	45.30	3	45.47	45.25	-2	6,027	-0.03%
2021/09/17	0	0.00	0.1	45.75	45.95	-0.1	5,996	0.00%
2021/09/15	2	45.70	2	45.55	45.05	0	5,931	0.00%
2021/09/14	1	45.95	2.2	45.94	45.80	-1.2	5,898	-0.02%
2021/09/13	5	45.35	10	45.47	45.50	-5	5,814	-0.09%
2021/09/10	3	45.13	14.1	44.98	45.25	-11.1	5,733	-0.19%
2021/09/07	100	43.60	0	0.00	43.55	100	5,598	1.79%
2021/09/02	1	43.20	0	0.00	43.15	1	5,606	0.02%
2021/09/01	11	43.98	1	43.75	43.75	10	5,612	0.18%
2021/08/31	1	43.75	0	0.00	43.85	1	5,611	0.02%
2021/08/30	0	43.70	0	0.00	43.55	0	5,626	0.00%
2021/08/27	3	43.83	2	43.75	43.80	1	5,638	0.02%
2021/08/26	0	0.00	1	43.50	43.90	-1	5,640	-0.02%
2021/08/25	0	0.00	3	43.35	43.35	-3	5,656	-0.05%
2021/08/24	12	42.98	0	0.00	42.75	12	5,672	0.21%
2021/08/23	0	0.00	1	42.90	43.00	-1	5,691	-0.02%
2021/08/19	1	42.75	0	0.00	42.30	1	5,732	0.02%
2021/08/18	0	42.55	0	0.00	43.45	0	5,718	0.00%
2021/08/13	0	0.00	0.6	43.35	43.15	-0.6	5,725	-0.01%
2021/08/12	2	43.75	3	43.30	43.95	-1	5,711	-0.02%
2021/08/11	5.1	41.89	0	0.00	41.85	5.1	5,663	0.09%
2021/08/10	4.1	43.01	0	0.00	42.55	4.1	5,794	0.07%
2021/08/09	5	44.07	0	0.00	43.50	5	5,853	0.09%
2021/08/06	6.2	44.33	2	44.55	44.30	4.2	5,893	0.07%
2021/08/05	0	0.00	3	46.17	46.50	-3	5,750	-0.05%
2021/08/04	1.5	44.05	0	0.00	44.20	1.5	5,714	0.03%
2021/08/03	2	44.15	1	43.95	44.05	1	5,800	0.02%
2021/08/02	1	43.90	0	0.00	44.15	1	5,832	0.02%
2021/07/30	0.1	44.60	0	0.00	44.30	0.1	5,866	0.00%
2021/07/29	3	44.97	4	44.75	44.75	-1	5,878	-0.02%
2021/07/28	2.5	44.12	11	44.74	45.05	-8.5	5,903	-0.14%
2021/07/27	36.2	45.35	10	45.63	45.30	26.2	5,960	0.44%
2021/07/26	0	0.00	0	45.00	45.80	0	5,963	0.00%
2021/07/23	4	44.57	7	44.43	44.65	-3	5,942	-0.05%
2021/07/22	143	46.88	5	46.59	44.80	138	5,851	2.36%	大買/鉅額交易
2021/07/21	6	45.33	6	45.25	45.05	0	5,432	0.00%
2021/07/20	14.1	45.72	5	46.01	45.50	9.1	5,456	0.17%
2021/07/19	7	45.34	38	45.94	46.45	-31	5,649	-0.55%
2021/07/16	2.1	45.29	5	45.13	45.25	-2.9	5,901	-0.05%
2021/07/15	1.1	44.20	0	0.00	44.40	1.1	5,921	0.02%
2021/07/14	0	0.00	2	43.93	44.20	-2	6,041	-0.03%
2021/07/13	17.1	44.88	3	44.43	44.30	14.1	6,135	0.23%
2021/07/12	45	44.00	1	44.00	44.30	44	6,160	0.71%
2021/07/09	21	43.05	5	42.75	43.30	16	6,113	0.26%
2021/07/08	5.8	43.11	2	43.13	43.10	3.8	6,189	0.06%
2021/07/07	2.2	43.39	10	43.44	43.50	-7.8	6,245	-0.12%
2021/07/06	8.1	42.91	79	43.21	42.65	-71	6,231	-1.14%
2021/07/05	10	41.19	1	41.55	42.15	9	6,150	0.15%
2021/07/01	4	39.74	0	0.00	39.75	4	6,184	0.06%
2021/06/30	5	40.50	5	40.15	40.25	0	6,207	0.00%
2021/06/29	3	40.20	6	40.27	40.25	-3	6,215	-0.05%
2021/06/28	5	39.75	0	0.00	39.85	5	6,190	0.08%
2021/06/25	0	0.00	11.1	39.80	39.70	-11.1	6,217	-0.18%
2021/06/24	1	39.65	0	0.00	39.60	1	6,264	0.02%
2021/06/23	0	0.00	5	39.40	39.50	-5	6,288	-0.08%
2021/06/22	0.2	39.60	0	0.00	39.30	0.2	6,316	0.00%
2021/06/18	1	39.85	1	40.00	40.00	0	6,460	0.00%
2021/06/17	0	0.00	0.8	39.60	39.60	-0.8	6,504	-0.01%
2021/06/15	0.5	39.75	5	40.00	39.70	-4.5	6,621	-0.07%
2021/06/10	0.6	39.68	0	0.00	39.65	0.6	6,899	0.01%
2021/06/04	2	39.55	0	0.00	39.50	2	7,276	0.03%
2021/06/03	0	0.00	1	40.05	39.95	-1	7,398	-0.01%
2021/06/02	3	39.95	1	40.65	39.95	2	7,399	0.03%
2021/06/01	1	40.20	0	0.00	40.25	1	7,379	0.01%
2021/05/28	1	39.80	0	0.00	39.75	1	7,404	0.01%
2021/05/27	0	0.00	34	38.96	39.50	-34	7,460	-0.46%
2021/05/25	0	0.00	0.7	39.00	39.00	-0.7	7,507	-0.01%
2021/05/19	4.1	37.68	7	37.06	38.10	-2.9	7,637	-0.04%
2021/05/18	7	36.13	6	36.73	37.30	1	7,613	0.01%
2021/05/17	21	36.57	0	0.00	35.85	21	7,463	0.28%
2021/05/14	1	39.00	0	0.00	38.65	1	7,371	0.01%
2021/05/13	0	37.45	4	35.98	37.80	-4	7,343	-0.05%
2021/05/12	12	37.43	6	37.90	37.80	6	7,256	0.08%
2021/05/11	11	40.78	9	40.91	40.45	2	7,117	0.03%
2021/05/10	49	42.01	3	42.68	42.80	46	7,054	0.65%
2021/05/07	1	42.40	3	42.35	42.50	-2	7,085	-0.03%
2021/05/06	1	42.15	6	41.43	41.70	-5	7,103	-0.07%
2021/05/05	0	0.00	1	40.15	41.40	-1	7,117	-0.01%
2021/05/04	3	40.50	0	0.00	40.90	3	7,295	0.04%
2021/05/03	2	41.83	2	41.55	41.80	0	7,214	0.00%
2021/04/29	1	42.10	6	42.12	42.00	-5	7,174	-0.07%
2021/04/28	0	0.00	6	42.56	42.70	-6	7,152	-0.08%
2021/04/27	58	42.37	0	0.00	42.55	58	7,270	0.80%
2021/04/26	11	42.73	20	42.40	43.25	-9	7,365	-0.12%
2021/04/23	32	41.38	20	41.50	41.10	12	7,273	0.17%
2021/04/22	10	44.20	332	44.39	43.00	-322	6,989	-4.61%	大賣/鉅額交易
2021/04/21	9	48.51	47	48.49	48.50	-38	6,614	-0.57%
2021/04/20	11	48.76	4	48.63	48.80	7	6,487	0.11%
2021/04/19	8	48.73	25	48.66	48.75	-17	6,432	-0.26%
2021/04/16	15	47.56	13	47.70	47.85	2	6,365	0.03%
2021/04/15	0	0.00	15	46.45	46.55	-15	6,269	-0.24%
2021/04/14	1	45.12	0	0.00	45.70	1	6,174	0.02%
2021/04/13	6	46.06	20	46.25	45.85	-14	6,082	-0.23%
2021/04/12	10	46.75	4	46.95	46.75	6	5,951	0.10%
2021/04/09	5	45.94	0	0.00	46.35	5	5,797	0.09%
2021/04/08	2	45.00	0	0.00	45.00	2	5,596	0.04%
2021/04/07	2	44.30	3	43.97	44.50	-1	5,526	-0.02%
2021/04/06	2	43.10	14	43.06	43.10	-12	5,414	-0.22%
2021/04/01	1	42.75	0	0.00	42.85	1	5,386	0.02%
2021/03/31	42	42.79	50	42.80	42.80	-8	5,362	-0.15%
2021/03/30	2	42.88	6	42.77	42.85	-4	5,364	-0.07%
2021/03/29	0	0.00	12	42.45	42.70	-12	5,359	-0.22%
2021/03/26	5	42.00	0	0.00	42.25	5	5,357	0.09%
2021/03/25	12	42.11	5	42.20	41.90	7	5,375	0.13%
2021/03/24	27	41.77	2	41.75	41.85	25	5,406	0.46%
2021/03/23	5	42.12	3	42.17	42.15	2	5,342	0.04%
2021/03/22	17	42.61	1	42.55	42.65	16	5,350	0.30%
2021/03/19	8	42.88	13	42.91	42.80	-5	5,381	-0.09%
2021/03/18	7	42.68	2	42.60	42.65	5	5,313	0.09%
2021/03/17	75	42.84	0	0.00	42.60	75	5,379	1.39%
2021/03/16	15	42.62	6	42.36	42.65	9	5,455	0.16%
2021/03/15	4	41.79	7	42.14	42.45	-3	5,319	-0.06%
2021/03/12	36	40.39	5	40.18	40.50	31	5,182	0.60%
2021/03/11	2	39.78	3	39.68	39.65	-1	5,186	-0.02%
2021/03/10	5	39.10	2	39.30	39.25	3	5,238	0.06%
2021/03/09	2	39.25	4	38.96	39.20	-2	5,255	-0.04%
2021/03/08	3	38.68	1	38.60	38.40	2	5,232	0.04%
2021/03/04	1	38.45	0	0.00	38.60	1	5,328	0.02%
2021/03/03	4	38.59	0	0.00	38.75	4	5,361	0.07%
2021/03/02	7	39.35	5	39.30	39.00	2	5,472	0.04%
2021/02/26	2	38.15	0	0.00	38.85	2	5,470	0.04%
2021/02/25	1	38.20	0	0.00	38.25	1	5,432	0.02%
2021/02/24	25	38.07	0	0.00	38.05	25	5,425	0.46%
2021/02/23	5	38.60	0	0.00	38.40	5	5,377	0.09%
2021/02/22	134	38.57	2	38.43	38.50	132	5,335	2.47%	大買/鉅額交易
2021/02/19	100	37.45	0	0.00	37.45	100	5,240	1.91%
2021/02/18	0	0.00	5	37.11	37.10	-5	5,210	-0.10%
2021/02/17	55	36.39	0	0.00	36.65	55	5,207	1.06%
2021/02/05	0	0.00	29	35.95	35.95	-29	5,154	-0.56%
2021/02/04	1	36.10	3	35.67	36.00	-2	5,172	-0.04%
2021/02/03	2	34.80	0	0.00	34.90	2	5,093	0.04%
2021/02/01	3	34.50	0	0.00	34.60	3	5,063	0.06%
2021/01/27	0	37.00	0	0.00	36.85	0	4,836	0.00%
2021/01/26	2	37.28	16	37.23	36.70	-14	4,746	-0.29%
2021/01/25	0	0.00	1	35.80	36.00	-1	4,509	-0.02%
2021/01/22	2	35.55	0	0.00	35.65	2	4,485	0.04%
2021/01/20	0	0.00	2	35.73	35.50	-2	4,432	-0.05%
2021/01/19	0	0.00	5.8	35.71	35.95	-5.8	4,299	-0.13%
2021/01/15	2	35.03	1	35.15	35.00	1	4,121	0.02%
2021/01/14	2	35.10	0	0.00	35.20	2	4,110	0.05%
2021/01/13	0	0.00	2	35.15	35.15	-2	4,080	-0.05%
2021/01/12	0	0.00	3	35.40	35.00	-3	4,043	-0.07%
2021/01/11	1	34.90	16	34.92	35.20	-15	3,938	-0.38%
2021/01/08	0	0.00	2	34.68	34.70	-2	3,852	-0.05%
2021/01/07	2	34.05	0	0.00	34.20	2	3,772	0.05%
2021/01/06	1	33.95	0	0.00	33.85	1	3,748	0.03%
2021/01/04	0	34.35	10	34.40	34.45	-10	3,696	-0.27%
2020/12/31	2	34.35	0	0.00	34.30	2	3,679	0.05%
2020/12/30	3	34.22	0	0.00	34.25	3	3,667	0.08%
2020/12/29	3	34.53	1	34.45	34.50	2	3,632	0.06%
2020/12/28	4	34.69	0	0.00	34.70	4	3,609	0.11%
2020/12/24	0	0.00	1	34.60	34.45	-1	3,557	-0.03%
2020/12/23	1	33.95	0	0.00	34.00	1	3,518	0.03%
2020/12/21	1	33.95	5	34.30	34.30	-4	3,468	-0.12%
2020/12/18	10	34.30	2	34.25	34.10	8	3,419	0.23%
2020/12/17	0	0.00	1	34.70	34.70	-1	3,358	-0.03%
2020/12/16	1	34.80	0	0.00	34.95	1	3,325	0.03%
2020/12/15	0	0.00	50	34.32	34.20	-50	3,237	-1.54%
2020/12/11	1	34.65	2	34.73	34.60	-1	3,089	-0.03%
2020/12/09	5	34.45	2	34.20	34.40	3	2,798	0.11%
2020/12/08	1	33.70	6	33.65	33.75	-5	2,700	-0.19%
2020/12/07	0	0.00	18	33.96	33.90	-18	2,640	-0.68%
2020/12/04	1	33.60	41	33.45	33.40	-40	2,541	-1.57%
2020/12/03	6	33.00	16	33.00	32.90	-10	2,397	-0.42%
2020/12/02	5	32.90	30	32.80	33.15	-25	2,326	-1.07%
2020/12/01	0	0.00	21	32.69	32.60	-21	2,202	-0.95%
2020/11/30	1	32.65	3	32.70	32.60	-2	2,168	-0.09%
2020/11/27	0	0.00	12	32.25	32.35	-12	2,088	-0.57%
2020/11/26	6	32.46	5	32.60	32.40	1	2,030	0.05%
2020/11/25	24	31.75	9	31.71	31.60	15	1,851	0.81%
2020/11/23	4	31.40	6	31.37	31.35	-2	1,739	-0.11%
2020/11/19	1	30.95	0	0.00	31.00	1	1,689	0.06%
2020/11/16	0	0.00	127	31.05	31.05	-127	1,704	-7.45%	大賣/鉅額交易
2020/11/12	1	30.55	2	30.60	30.55	-1	1,671	-0.06%
2020/11/09	0	0.00	2	30.25	30.30	-2	1,626	-0.12%
2020/11/05	6	30.40	5	30.35	30.35	1	1,632	0.06%
2020/11/04	0	0.00	1	30.25	30.35	-1	1,665	-0.06%
2020/11/03	0	0.00	3	30.20	30.20	-3	1,706	-0.18%
2020/11/02	0	0.00	1	30.00	30.15	-1	1,707	-0.06%
2020/10/30	2	30.38	12	30.58	30.30	-10	1,697	-0.59%
2020/10/28	10	30.15	0	0.00	30.20	10	1,647	0.61%
2020/10/26	0	0.00	1	30.05	30.00	-1	1,604	-0.06%
2020/10/23	1	29.60	0	0.00	29.55	1	1,564	0.06%
2020/10/20	0	0.00	2	29.40	29.45	-2	1,716	-0.12%
2020/10/16	5	29.70	0	0.00	29.50	5	1,734	0.29%
2020/10/15	1	29.75	0	0.00	29.70	1	1,754	0.06%
2020/10/14	10	29.95	0	0.00	29.95	10	1,758	0.57%
2020/10/12	0	0.00	2	29.85	29.90	-2	1,783	-0.11%
2020/10/08	0	0.00	1	29.55	29.55	-1	1,781	-0.06%
2020/10/07	0	0.00	1	29.50	29.45	-1	1,801	-0.06%
2020/10/06	0	0.00	1	29.25	29.35	-1	1,824	-0.05%
2020/09/25	1	29.05	0	0.00	29.05	1	2,164	0.05%
2020/09/24	0	0.00	1	29.10	29.05	-1	2,234	-0.04%
2020/09/23	20	29.40	0	0.00	29.35	20	2,242	0.89%
2020/09/22	2	29.35	2	29.35	29.35	0	2,275	0.00%
2020/09/21	22	29.50	0	0.00	29.50	22	2,272	0.97%
2020/09/18	2	29.60	20	29.50	29.50	-18	2,301	-0.78%
2020/09/15	2	29.50	0	0.00	29.55	2	2,392	0.08%
2020/09/11	20	29.60	0	0.00	29.55	20	2,664	0.75%
2020/09/07	5	29.90	1	29.85	29.90	4	2,783	0.14%
2020/09/03	1	30.00	0	0.00	30.10	1	2,851	0.04%
2020/09/02	1	30.05	1	30.05	30.00	0	2,910	0.00%
2020/09/01	1	29.80	0	0.00	29.75	1	2,988	0.03%
2020/08/28	0	0.00	10	29.70	29.70	-10	3,216	-0.31%
2020/08/27	1	29.75	0.2	29.95	29.75	0.8	3,276	0.03%
2020/08/25	20	29.80	1	29.95	29.75	19	3,378	0.56%
2020/08/20	2	29.23	0	0.00	29.25	2	3,487	0.06%
2020/08/19	32	29.89	0	0.00	29.90	32	3,465	0.92%
2020/08/18	0	0.00	2	30.35	30.35	-2	3,458	-0.06%
2020/08/17	11	30.34	0	0.00	30.45	11	3,600	0.31%
2020/08/12	21	30.08	0	0.00	30.15	21	3,749	0.56%
2020/08/11	10	30.25	40	30.29	30.25	-30	3,777	-0.79%
2020/08/10	72	30.62	20	30.53	30.55	52	3,849	1.35%
2020/08/07	0	0.00	34	30.17	30.40	-34	3,907	-0.87%
2020/08/06	0	0.00	1	30.00	29.90	-1	3,916	-0.03%
2020/08/04	6	29.74	0	0.00	29.75	6	4,017	0.15%
2020/08/03	5	29.85	0	0.00	29.80	5	4,123	0.12%
2020/07/31	2	29.80	0	0.00	29.70	2	4,160	0.05%
2020/07/29	2	29.25	10	29.25	29.30	-8	4,239	-0.19%
2020/07/27	11	29.41	4	29.43	29.35	7	4,399	0.16%
2020/07/24	12	29.89	15	29.74	29.60	-3	4,502	-0.07%
2020/07/23	0	0.00	6	30.00	30.15	-6	4,671	-0.13%
2020/07/22	5	30.10	0	0.00	30.10	5	4,754	0.11%
2020/07/21	1	30.00	0	0.00	29.90	1	4,869	0.02%
2020/07/20	10	29.95	0	0.00	30.05	10	5,055	0.20%
2020/07/17	20	30.18	0	0.00	29.85	20	5,203	0.38%
2020/07/15	0	0.00	1	30.00	30.00	-1	5,486	-0.02%
2020/07/10	11	30.21	0	0.00	30.20	11	5,923	0.19%
2020/07/09	3	30.75	4	31.00	30.85	-1	6,006	-0.02%
2020/07/08	0	0.00	1	30.55	30.60	-1	6,067	-0.02%
2020/07/03	11	30.29	0	0.00	30.80	11	6,181	0.18%
2020/07/01	34	29.91	9	30.00	30.00	25	6,180	0.40%
2020/06/30	1	29.60	1	29.65	29.75	0	6,173	0.00%
2020/06/24	7	29.84	0	0.00	29.80	7	6,200	0.11%
2020/06/22	1	30.00	17	30.00	30.00	-16	6,242	-0.26%
2020/06/19	2	29.53	4	29.45	29.60	-2	6,262	-0.03%
2020/06/18	5	29.55	1	29.50	29.45	4	6,153	0.07%
2020/06/16	0	0.00	11	29.85	29.85	-11	6,135	-0.18%
2020/06/15	5	30.00	0	0.00	29.70	5	6,208	0.08%
2020/06/12	2	29.55	2	29.65	29.85	0	6,229	0.00%
2020/06/11	0	0.00	3	30.10	30.05	-3	6,262	-0.05%
2020/06/10	20	30.60	0	0.00	30.70	20	6,292	0.32%
2020/06/09	5	30.65	5	30.75	30.65	0	6,386	0.00%
2020/06/08	0	0.00	3	30.95	30.95	-3	6,409	-0.05%
2020/06/05	10	30.90	1	30.90	31.35	9	6,387	0.14%
2020/06/03	5	30.15	1	30.15	30.15	4	6,298	0.06%
2020/06/02	13	30.25	0	0.00	30.30	13	6,461	0.20%
2020/05/29	0	0.00	1	29.55	29.50	-1	6,410	-0.02%
2020/05/28	1	29.85	6	29.77	29.70	-5	6,371	-0.08%
2020/05/27	1	29.85	0	0.00	29.85	1	6,349	0.02%
2020/05/22	4	29.90	0	0.00	29.65	4	6,272	0.06%
2020/05/21	3	30.48	1	30.35	30.35	2	6,136	0.03%
2020/05/19	3	30.28	0	0.00	30.25	3	6,034	0.05%
2020/05/18	1	30.95	0	0.00	30.65	1	6,023	0.02%
2020/05/15	9	31.00	20	31.00	30.70	-11	5,998	-0.18%
2020/05/14	1	31.40	20	32.00	31.35	-19	5,926	-0.32%
2020/05/13	20	32.45	2	32.55	32.40	18	5,884	0.31%
2020/05/12	0	0.00	7	32.71	32.80	-7	5,851	-0.12%
2020/05/11	1	32.35	0	0.00	32.25	1	5,803	0.02%
2020/05/08	10	31.95	0	0.00	31.90	10	5,762	0.17%
2020/05/07	1	32.40	0	0.00	32.45	1	5,676	0.02%
2020/05/06	10	32.54	0	0.00	32.40	10	5,663	0.18%
2020/05/05	1	32.60	1	32.95	32.65	0	5,648	0.00%
2020/05/04	1	32.95	11	32.71	32.80	-10	5,626	-0.18%
2020/04/30	3	33.65	1	33.75	33.70	2	5,580	0.04%
2020/04/29	22	34.47	5	33.93	34.20	17	5,545	0.31%
2020/04/28	0	0.00	2	33.55	34.10	-2	5,516	-0.04%
2020/04/27	2	32.00	0	0.00	32.30	2	5,336	0.04%
2020/04/24	1	31.75	1	31.90	31.85	0	5,273	0.00%
2020/04/23	1	32.35	207	32.33	32.15	-206	5,168	-3.99%	大賣/鉅額交易
2020/04/22	2	35.00	1	34.95	34.95	1	4,997	0.02%
2020/04/21	10	35.40	1	35.05	35.00	9	4,864	0.19%
2020/04/20	3	35.23	1	35.20	35.35	2	4,729	0.04%
2020/04/17	0	0.00	9	35.65	34.95	-9	4,768	-0.19%
2020/04/16	2	34.95	3	34.92	35.20	-1	4,690	-0.02%
2020/04/15	16	34.43	20	34.45	34.45	-4	4,536	-0.09%
2020/04/14	57	33.70	0	0.00	33.90	57	4,471	1.27%
2020/04/13	9	33.37	15	33.40	33.30	-6	4,367	-0.14%
2020/04/10	10	32.80	6	32.63	32.80	4	4,260	0.09%
2020/04/09	37	32.67	8	32.42	32.15	29	4,234	0.68%
2020/04/08	2	31.85	4	31.85	32.00	-2	4,155	-0.05%
2020/04/07	74	30.95	0	0.00	31.20	74	4,046	1.83%
2020/03/31	30	30.20	0	0.00	30.30	30	3,885	0.77%
2020/03/30	10	29.70	1	29.70	29.90	9	3,840	0.23%
2020/03/27	4	29.90	0	0.00	29.40	4	3,813	0.10%
2020/03/25	0	0.00	1	29.00	29.00	-1	3,727	-0.03%
2020/03/24	0	0.00	10	28.70	28.40	-10	3,680	-0.27%
2020/03/23	1	27.65	10	27.60	27.55	-9	3,723	-0.24%
2020/03/19	1	28.45	0	0.00	26.70	1	3,643	0.03%
2020/03/18	1	29.90	0	0.00	29.50	1	3,535	0.03%
2020/03/17	12	30.18	0	0.00	30.10	12	3,469	0.35%
2020/03/16	0	0.00	10	31.10	31.20	-10	3,385	-0.30%
2020/03/13	0	0.00	1	30.10	31.45	-1	3,305	-0.03%
2020/03/11	1	32.55	0	0.00	32.10	1	3,074	0.03%
2020/03/09	0	0.00	10	31.43	31.35	-10	2,931	-0.34%
2020/03/06	21	33.01	10	32.65	32.65	11	2,859	0.38%
2020/03/05	0	0.00	1	31.20	32.00	-1	2,628	-0.04%
2020/03/03	6	31.20	1	31.20	31.15	5	2,569	0.19%
2020/02/21	10	31.85	0	0.00	31.75	10	2,475	0.40%
2020/02/19	0	0.00	9	32.14	32.05	-9	2,476	-0.36%
2020/02/18	0	0.00	10	31.79	31.70	-10	2,433	-0.41%
2020/02/14	1	32.00	0	0.00	32.05	1	2,553	0.04%
2020/02/13	0	0.00	23	31.75	31.50	-23	2,495	-0.92%
2020/02/12	23	31.60	0	0.00	31.55	23	2,467	0.93%
2020/02/10	0	0.00	50	30.54	30.65	-50	2,437	-2.05%
2020/02/07	3	31.70	13	31.50	31.05	-10	2,413	-0.41%
2020/02/06	25	31.78	0	0.00	31.70	25	2,371	1.05%
2020/02/05	44	32.00	0	0.00	31.80	44	2,342	1.88%
2020/02/04	5	32.10	0	0.00	31.80	5	2,303	0.22%
2020/02/03	10	31.10	13	31.98	32.05	-3	2,265	-0.13%
2020/01/31	17	32.52	0	0.00	32.70	17	2,152	0.79%
2020/01/15	5	31.80	0	0.00	31.80	5	1,854	0.27%
2020/01/09	2	31.15	0	0.00	31.15	2	1,515	0.13%
2019/12/19	0	0.00	15	30.05	30.10	-15	1,518	-0.99%
2019/12/18	35	30.08	15	30.30	30.30	20	1,499	1.33%
2019/12/17	1	29.20	1	29.60	29.80	0	1,421	0.00%
2019/12/16	0	0.00	1	29.55	29.60	-1	1,382	-0.07%
2019/12/04	1	29.15	0	0.00	29.25	1	1,480	0.07%
2019/12/03	0	0.00	1	29.35	29.30	-1	1,484	-0.07%
2019/11/13	1	30.10	1	29.60	30.10	0	1,460	0.00%
2019/10/08	1	29.40	0	0.00	29.60	1	2,375	0.04%
2019/10/04	0	0.00	1	30.60	30.60	-1	2,442	-0.04%
2019/10/03	0	0.00	1	29.95	30.15	-1	2,407	-0.04%
2019/09/11	1	29.50	0	0.00	29.15	1	2,509	0.04%
2019/08/26	0	0.00	3	28.40	28.35	-3	2,655	-0.11%
2019/08/21	1	29.00	0	0.00	28.90	1	2,704	0.04%
2019/07/31	0	0.00	1	28.15	28.20	-1	2,588	-0.04%
2019/07/26	0	0.00	3	28.20	28.40	-3	2,555	-0.12%
2019/07/24	0	0.00	10	27.85	27.85	-10	2,508	-0.40%
2019/07/23	0	0.00	5	28.75	28.35	-5	2,458	-0.20%
2019/07/22	7	28.93	2.1	28.80	28.70	5	2,423	0.20%
2019/07/19	4	31.89	4	31.90	31.90	0	2,284	0.00%
2019/07/16	3	32.85	0	0.00	32.35	3	1,984	0.15%
2019/07/15	2	32.83	0	0.00	32.80	2	1,896	0.11%
2019/07/12	5	33.20	1	33.00	33.00	4	1,835	0.22%
2019/07/11	0	0.00	10	33.00	32.90	-10	1,780	-0.56%
2019/07/03	0	0.00	10	32.05	32.05	-10	1,917	-0.52%
2019/07/02	0	0.00	1	31.90	31.90	-1	1,897	-0.05%
2019/07/01	1	31.75	0	0.00	31.80	1	1,903	0.05%
2019/06/28	0	0.00	52	31.55	31.55	-52	1,874	-2.77%
2019/06/26	0	0.00	30	31.48	31.50	-30	1,901	-1.58%
2019/06/25	0	0.00	10	31.30	31.40	-10	1,910	-0.52%
2019/06/19	0	0.00	4	31.40	31.30	-4	2,001	-0.20%
2019/06/18	1	31.55	10	31.35	31.35	-9	2,010	-0.45%
2019/06/10	4	30.45	2	30.03	30.20	2	2,288	0.09%
2019/06/04	1	31.35	0	0.00	31.35	1	2,361	0.04%
2019/05/30	1	31.00	0	0.00	31.20	1	2,360	0.04%
2019/05/22	1	30.45	0	0.00	30.30	1	2,369	0.04%
2019/05/17	0	0.00	20	29.90	29.85	-20	2,372	-0.84%
2019/04/29	0	0.00	20	30.96	30.80	-20	2,402	-0.83%
2019/04/11	18	31.98	18	31.85	32.00	0	2,301	0.00%
2019/04/10	1	31.65	0	0.00	31.70	1	2,097	0.05%
2019/04/01	4	31.60	0	0.00	31.45	4	1,925	0.21%
2019/03/29	6	31.25	0	0.00	31.40	6	1,894	0.32%
2019/03/27	20	31.30	0	0.00	31.30	20	1,866	1.07%
2019/03/26	20	31.18	0	0.00	31.25	20	1,853	1.08%
2019/03/25	20	30.80	0	0.00	30.80	20	1,823	1.10%
2019/03/20	0	0.00	10	30.45	30.45	-10	1,717	-0.58%
2019/03/13	15	29.67	0	0.00	29.50	15	1,496	1.00%
2019/03/04	0	30.40	0	0.00	30.20	0	1,315	0.00%
2019/02/27	10	29.75	0	0.00	30.00	10	1,303	0.77%
2019/02/25	5	30.10	10	30.10	30.20	-5	1,276	-0.39%
2019/02/19	5	29.45	0	0.00	29.40	5	1,236	0.40%
2019/02/12	0	0.00	5	29.95	29.80	-5	1,298	-0.39%
2019/02/11	5	29.70	0	0.00	29.90	5	1,305	0.38%
2019/01/30	0	0.00	10	29.20	29.15	-10	1,269	-0.79%
2019/01/15	1	28.40	1	28.20	28.40	0	1,606	0.00%
2019/01/11	0	0.00	10	28.50	28.55	-10	1,613	-0.62%
2019/01/08	0	0.00	3	27.68	27.60	-3	1,594	-0.19%
2019/01/04	2	27.20	0	0.00	27.25	2	1,618	0.12%
2018/12/27	9	27.45	0	0.00	27.15	9	1,748	0.51%
2018/12/22	1	27.25	0	0.00	27.10	1	1,777	0.06%
2018/12/18	9	27.90	0	0.00	27.90	9	1,778	0.51%
2018/12/10	1	28.05	0	0.00	28.15	1	1,881	0.05%
2018/12/05	4	29.80	9	29.64	29.75	-5	1,882	-0.27%
2018/11/27	5	29.50	0	0.00	29.50	5	2,015	0.25%
2018/11/12	0	0.00	10	29.10	29.10	-10	2,282	-0.44%
2018/10/31	2	25.75	0	0.00	26.00	2	3,260	0.06%
2018/10/05	10	29.90	0	0.00	29.40	10	5,049	0.20%
2018/10/01	0	0.00	1	30.10	30.20	-1	5,161	-0.02%
2018/09/27	0	0.00	2	30.05	29.95	-2	5,488	-0.04%
2018/09/25	0	0.00	3	30.10	30.05	-3	5,569	-0.05%
2018/09/21	5	30.23	0	0.00	30.15	5	5,600	0.09%
2018/09/20	0	0.00	4	29.99	30.10	-4	5,614	-0.07%
2018/09/18	3	30.00	0	0.00	30.00	3	5,638	0.05%
2018/09/11	10	28.90	0	0.00	29.20	10	5,744	0.17%
2018/09/06	14	30.44	0	0.00	30.25	14	5,992	0.23%
2018/08/30	0	0.00	10	31.55	31.55	-10	6,346	-0.16%
2018/08/23	10	30.55	0	0.00	30.50	10	6,458	0.15%
2018/08/22	1	30.70	0	0.00	30.55	1	6,519	0.02%
2018/08/13	10	31.90	0	0.00	31.85	10	6,799	0.15%
2018/08/10	0	0.00	5	32.60	32.85	-5	6,732	-0.07%
2018/08/09	5	32.25	0	0.00	32.25	5	6,717	0.07%
2018/08/07	0	0.00	1	35.25	35.25	-1	6,099	-0.02%
2018/08/03	10	35.15	10	35.10	35.15	0	6,005	0.00%
2018/08/02	5	35.05	5	34.90	34.75	0	6,118	0.00%
2018/07/24	0	0.00	1	34.50	34.55	-1	6,137	-0.02%
2018/07/23	4	34.24	0	0.00	34.15	4	6,120	0.07%
2018/07/20	1	34.95	0	0.00	34.70	1	6,010	0.02%
2018/07/19	0	0.00	4	35.21	35.20	-4	5,960	-0.07%
2018/07/18	0	0.00	2	35.43	35.50	-2	5,928	-0.03%
2018/07/17	6	37.15	4	37.23	36.60	2	5,762	0.03%
2018/07/16	12	36.35	6	35.89	36.60	6	5,339	0.11%
2018/07/13	1	34.70	4	34.48	34.55	-3	4,786	-0.06%
2018/07/06	4	34.15	0	0.00	34.20	4	4,826	0.08%
2018/07/05	0	0.00	7	34.88	34.10	-7	4,768	-0.15%
2018/07/03	0	0.00	1	34.20	33.80	-1	4,754	-0.02%
2018/06/26	11	33.96	0	0.00	33.90	11	4,891	0.22%
2018/06/15	16	35.18	22	35.20	34.45	-6	5,246	-0.11%
2018/06/13	0	0.00	2	34.58	34.45	-2	5,513	-0.04%
2018/06/12	0	0.00	2	34.00	34.05	-2	5,732	-0.03%
2018/06/11	0	0.00	6	33.75	33.45	-6	5,726	-0.10%
2018/06/07	0	0.00	7	33.75	33.60	-7	6,123	-0.11%
2018/06/05	6	33.50	0	0.00	33.55	6	6,100	0.10%
2018/05/31	1	33.35	0	0.00	33.25	1	6,201	0.02%
2018/05/29	3	32.83	0	0.00	32.75	3	6,144	0.05%
2018/05/24	4	33.50	0	0.00	33.50	4	6,061	0.07%
2018/05/23	3	33.85	0	0.00	33.90	3	6,042	0.05%
2018/05/22	5	34.33	0	0.00	34.30	5	6,002	0.08%
2018/05/21	0	0.00	8	34.08	34.15	-8	5,877	-0.14%
2018/05/17	1	33.70	0	0.00	33.70	1	5,793	0.02%
2018/05/15	0	0.00	5	33.25	33.00	-5	5,915	-0.08%
2018/05/14	0	0.00	2	33.40	33.50	-2	5,932	-0.03%
2018/05/10	1	33.45	0	0.00	33.55	1	5,847	0.02%
2018/05/09	0	0.00	10	33.00	33.00	-10	5,625	-0.18%
2018/04/17	5	31.82	1	31.70	31.85	4	5,269	0.08%
2018/04/10	2	32.55	2	32.75	32.40	0	5,303	0.00%
2018/04/09	0	0.00	20	32.15	32.15	-20	5,142	-0.39%
2018/04/03	2	32.05	0	0.00	32.05	2	5,113	0.04%
2018/03/29	1	31.90	2	31.95	31.85	-1	5,005	-0.02%
2018/03/27	3	31.75	0	0.00	31.65	3	5,066	0.06%
2018/03/26	2	31.85	0	0.00	31.70	2	5,282	0.04%
2018/03/23	2	31.40	0	0.00	31.75	2	5,348	0.04%
2018/03/16	0	0.00	6	31.10	31.30	-6	4,629	-0.13%
2018/03/15	0	0.00	5	30.45	30.70	-5	4,303	-0.12%
2018/03/14	1	30.90	1	30.25	30.30	0	4,206	0.00%
2018/03/08	9	29.05	9	29.20	29.00	0	3,778	0.00%
2018/03/07	30	28.81	30	28.95	28.75	0	3,778	0.00%
2018/03/05	21	28.23	21	28.52	28.30	0	3,809	0.00%
2018/02/27	0	0.00	6	27.75	27.70	-6	3,971	-0.15%
2018/02/26	1	27.85	0	0.00	27.85	1	4,217	0.02%
2018/02/23	5	27.15	0	0.00	27.40	5	4,253	0.12%
2018/02/22	0	0.00	10	26.70	26.70	-10	4,301	-0.23%
2018/02/21	1	26.55	5	26.50	26.55	-4	4,338	-0.09%
2018/02/09	5	24.60	0	0.00	25.05	5	4,411	0.11%
2018/02/07	10	26.50	0	0.00	26.15	10	4,319	0.23%
2018/02/02	0	0.00	10	29.25	29.10	-10	4,275	-0.23%
2018/01/31	10	28.49	0	0.00	28.40	10	4,483	0.22%
2018/01/23	0	0.00	3	28.85	28.75	-3	5,197	-0.06%
2018/01/17	0	0.00	3	28.90	28.90	-3	5,670	-0.05%
2018/01/09	3	28.25	0	0.00	28.40	3	7,647	0.04%
2018/01/05	0	0.00	5	30.10	30.05	-5	7,849	-0.06%
2018/01/04	0	0.00	11	30.07	30.10	-11	8,020	-0.14%
2018/01/03	0	0.00	24	30.16	30.15	-24	8,070	-0.30%
2018/01/02	0	0.00	17	29.97	30.20	-17	8,132	-0.21%