南茂 (8150)-國票-博愛券商分點個股進出

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
44.15
漲跌
▼0.20
漲幅
-0.45%
成交量
3,613張
產業
上市半導體類股
956人加入追蹤

立即追蹤
本地時間:14:30

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

南茂 (8150)籌碼相關－國票-博愛券商分點個股進出

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

國票-博愛券商分點個股進出
國票-博愛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
2024/05/24	0	44.25	0	0.00	44.15	0	5,285	0.00%
2024/05/20	0	43.45	0	0.00	43.85	0	5,027	0.00%
2024/05/15	1	43.65	0.3	43.84	43.45	0.7	4,826	0.01%
2024/05/14	0	0.00	0.1	43.45	43.45	-0.1	4,860	0.00%
2024/05/13	0	0.00	5	42.86	42.90	-5	4,828	-0.10%
2024/05/10	0.2	44.11	0	0.00	43.40	0.2	4,785	0.00%
2024/05/09	0	0.00	0.1	45.90	45.20	-0.1	4,670	0.00%
2024/05/08	5	45.65	0	0.00	45.50	5	4,636	0.11%
2024/05/07	0.1	45.40	0	0.00	45.60	0.1	4,603	0.00%
2024/05/06	0	45.50	0	0.00	45.40	0	4,562	0.00%
2024/05/02	0	46.30	0	0.00	46.40	0	4,532	0.00%
2024/04/30	0.2	46.53	0	0.00	45.90	0.2	4,527	0.00%
2024/04/29	0.3	46.83	0.1	47.05	47.00	0.2	4,522	0.01%
2024/04/25	0.1	46.90	0	0.00	46.20	0.1	4,678	0.00%
2024/04/22	0.2	45.31	0	0.00	45.35	0.2	4,707	0.00%
2024/04/17	0.1	47.45	0	0.00	47.45	0.1	4,924	0.00%
2024/04/16	0.1	47.00	0.1	46.80	46.85	0	4,932	0.00%
2024/04/15	0.1	48.08	5	48.15	48.10	-4.9	4,881	-0.10%
2024/04/11	0	48.70	0	0.00	48.75	0	4,866	0.00%
2024/04/10	0.1	48.65	0	0.00	48.75	0.1	4,843	0.00%
2024/04/09	0.1	48.63	0	0.00	48.85	0.1	4,812	0.00%
2024/04/08	4.6	48.62	0	0.00	48.65	4.6	4,773	0.10%
2024/04/03	2.1	48.75	2.2	49.25	49.25	-0.1	4,736	0.00%
2024/04/02	0.2	49.40	0	49.60	49.25	0.1	4,707	0.00%
2024/04/01	0.1	49.49	0	0.00	49.35	0.1	4,709	0.00%
2024/03/29	1.3	49.57	2.1	50.11	50.00	-0.8	4,671	-0.02%
2024/03/28	0.1	50.85	4.1	51.76	51.00	-4.1	4,426	-0.09%
2024/03/27	1.4	48.38	4	49.70	50.70	-2.6	4,216	-0.06%
2024/03/26	3.6	49.04	1	48.80	48.40	2.6	4,105	0.06%
2024/03/25	1.9	49.51	0	0.00	49.95	1.9	4,057	0.05%
2024/03/22	0.1	50.30	0.2	50.50	50.90	0	4,012	0.00%
2024/03/21	1.2	50.68	0	0.00	51.00	1.2	3,964	0.03%
2024/03/20	9.1	51.44	6.1	51.23	50.10	3	3,935	0.08%
2024/03/19	0	0.00	2.1	49.50	49.75	-2.1	3,747	-0.06%
2024/03/18	0	48.58	4.1	48.70	48.65	-4	3,715	-0.11%
2024/03/14	1	46.60	0	0.00	47.55	1	3,703	0.03%
2024/03/13	0	48.33	0.1	48.50	48.50	0	3,701	0.00%
2024/03/12	0	0.00	0.1	48.00	48.10	-0.1	3,660	0.00%
2024/03/11	0	0.00	0.1	47.16	46.90	-0.1	3,618	0.00%
2024/03/08	0	0.00	0.1	47.80	46.90	-0.1	3,605	0.00%
2024/03/07	0	45.90	1.1	47.00	47.15	-1	3,582	-0.03%
2024/03/06	1	46.55	6.2	45.87	46.65	-5.2	3,501	-0.15%
2024/03/05	0	45.12	5	45.20	45.10	-5	3,439	-0.15%
2024/03/04	0	45.07	7.2	45.25	45.10	-7.1	3,411	-0.21%
2024/03/01	0	0.00	20.1	44.10	43.95	-20.1	3,303	-0.61%
2024/02/29	0	44.05	0	0.00	44.10	0	3,258	0.00%
2024/02/27	0.2	43.53	0	0.00	43.65	0.2	3,193	0.01%
2024/02/26	0.1	43.05	0	0.00	43.45	0.1	3,173	0.00%
2024/02/23	20.2	43.54	13	43.78	43.25	7.2	3,197	0.23%
2024/02/22	5	44.00	0	0.00	44.00	5	3,140	0.16%
2024/02/21	0.1	43.20	2	43.23	43.15	-1.9	3,103	-0.06%
2024/02/19	0	0.00	0.1	43.60	43.60	-0.1	3,098	0.00%
2024/02/16	0	43.41	0	0.00	43.50	0	3,115	0.00%
2024/02/15	0	43.60	0	0.00	43.65	0	3,104	0.00%
2024/02/02	0.1	42.05	0	0.00	41.95	0.1	3,094	0.00%
2024/01/30	0.1	42.10	0	0.00	42.70	0.1	3,222	0.00%
2024/01/29	0.1	42.25	0	0.00	42.25	0.1	3,291	0.00%
2024/01/26	0.1	42.82	0	0.00	42.60	0.1	3,572	0.00%
2024/01/22	0	0.00	4	44.40	43.95	-4	3,630	-0.11%
2024/01/19	1	44.10	0.1	43.70	43.70	1	3,632	0.03%
2024/01/18	0	0.00	2	43.00	42.95	-2	3,565	-0.06%
2024/01/17	0	0.00	0.2	43.05	43.00	-0.2	3,746	0.00%
2024/01/15	1	43.15	0	0.00	43.20	1	4,088	0.02%
2024/01/12	41	42.87	29	43.67	42.80	12	4,073	0.29%
2024/01/11	1	43.45	0.2	43.27	43.50	0.9	3,950	0.02%
2024/01/09	0	0.00	0.1	41.45	41.45	-0.1	3,856	0.00%
2024/01/08	1.1	40.97	0	0.00	41.15	1.1	3,859	0.03%
2024/01/04	1	41.90	0	0.00	42.10	1	3,845	0.03%
2024/01/03	0.1	42.05	0	0.00	41.85	0.1	3,854	0.00%
2024/01/02	0.1	42.10	0	0.00	42.00	0.1	3,839	0.00%
2023/12/29	0.2	42.54	0	0.00	42.25	0.2	3,828	0.00%
2023/12/27	0	0.00	10	43.65	43.70	-10	3,799	-0.26%
2023/12/22	6	43.18	0	0.00	42.45	6	3,743	0.16%
2023/12/20	0.1	42.00	0	0.00	42.45	0.1	3,712	0.00%
2023/12/19	0.1	42.40	0	0.00	42.90	0.1	3,654	0.00%
2023/12/18	10	43.75	21.1	44.27	43.70	-11.1	3,609	-0.31%
2023/12/15	11	43.67	1	44.05	43.10	10	3,550	0.28%
2023/12/14	1	43.45	257.1	43.60	43.35	-256.1	3,466	-7.39%	大賣/鉅額交易
2023/12/13	0	0.00	53.2	43.15	43.15	-53.2	3,404	-1.56%
2023/12/12	0	0.00	1.1	42.69	42.45	-1.1	3,348	-0.03%
2023/12/11	11	42.44	1	42.40	42.40	10	3,319	0.30%
2023/12/08	0	0.00	2.1	42.43	42.45	-2.1	3,282	-0.06%
2023/12/07	0	0.00	3	41.97	41.75	-3	3,220	-0.09%
2023/12/06	3.2	41.88	0	0.00	41.70	3.2	3,211	0.10%
2023/12/05	2.1	41.73	0	0.00	41.85	2.1	3,206	0.07%
2023/12/04	0	0.00	1.4	41.75	42.00	-1.4	3,208	-0.05%
2023/12/01	0	0.00	8.2	41.21	41.10	-8.2	3,234	-0.25%
2023/11/30	0	0.00	2.4	40.85	40.80	-2.4	3,201	-0.07%
2023/11/29	1	40.40	0.2	40.39	40.35	0.8	3,166	0.03%
2023/11/28	0	0.00	0.2	40.03	40.20	-0.2	3,156	-0.01%
2023/11/27	0	0.00	2	39.90	39.55	-2	3,157	-0.06%
2023/11/24	0	0.00	1	39.40	39.40	-1	3,174	-0.03%
2023/11/22	0	0.00	0.1	39.85	39.85	-0.1	3,338	0.00%
2023/11/21	0	0.00	1.1	39.50	39.50	-1.1	3,305	-0.03%
2023/11/20	0	0.00	6.2	39.10	39.05	-6.2	3,285	-0.19%
2023/11/17	0	0.00	0.1	38.80	38.70	-0.1	3,289	0.00%
2023/11/16	0	0.00	10	38.50	38.45	-10	3,273	-0.31%
2023/11/15	1	38.60	0.1	38.70	38.60	0.9	3,264	0.03%
2023/11/14	0	0.00	1.1	38.25	38.15	-1.1	3,238	-0.03%
2023/11/13	0	0.00	1.2	38.10	38.15	-1.2	3,226	-0.04%
2023/11/10	1	37.95	3.1	37.94	37.75	-2.1	3,212	-0.07%
2023/11/09	1.1	37.80	1	37.60	37.40	0.1	3,172	0.00%
2023/11/08	7.1	37.30	1	37.60	37.35	6.1	3,149	0.19%
2023/11/07	10.2	37.45	1	37.55	37.35	9.2	3,090	0.30%
2023/11/06	0.2	37.89	0	0.00	37.80	0.2	3,057	0.01%
2023/11/03	22	39.11	2	38.25	37.95	20	2,995	0.67%
2023/11/02	0	0.00	4.1	41.97	42.05	-4.1	2,742	-0.15%
2023/11/01	1.1	41.42	1.1	41.03	41.30	0	2,770	0.00%
2023/10/30	1.3	40.94	0	0.00	40.65	1.3	2,800	0.05%
2023/10/27	1.1	41.97	1	41.45	40.90	0.1	2,781	0.00%
2023/10/26	0	0.00	0.1	41.58	41.45	-0.1	2,757	0.00%
2023/10/25	0	0.00	3.1	42.77	42.00	-3.1	2,710	-0.11%
2023/10/24	55.1	42.02	50.2	42.09	42.15	4.9	2,516	0.20%
2023/10/23	7	41.40	7.4	41.84	41.40	-0.4	2,312	-0.02%
2023/10/20	1	39.90	0.4	39.72	39.85	0.6	2,121	0.03%
2023/10/19	1	39.60	0.1	39.50	39.55	0.9	2,097	0.04%
2023/10/18	0.2	38.77	0	0.00	39.95	0.2	2,111	0.01%
2023/10/17	0	0.00	0.3	39.18	39.00	-0.3	2,098	-0.01%
2023/10/16	0	0.00	1	38.70	38.70	-1	2,101	-0.05%
2023/10/13	0	0.00	0.4	39.00	39.05	-0.4	2,128	-0.02%
2023/10/12	0	0.00	0.1	38.40	38.50	-0.1	2,120	0.00%
2023/10/06	0	0.00	0.3	38.05	38.00	-0.3	2,131	-0.01%
2023/10/05	0	0.00	0.1	37.85	37.90	-0.1	2,140	0.00%
2023/10/04	0	0.00	2.1	37.50	37.50	-2.1	2,157	-0.10%
2023/10/03	0	0.00	0.2	37.91	37.90	-0.2	2,178	-0.01%
2023/10/02	2	37.60	0	0.00	37.70	2	2,213	0.09%
2023/09/26	0.1	37.85	0	0.00	37.55	0.1	2,294	0.00%
2023/09/25	0.1	38.30	0	0.00	38.50	0.1	2,381	0.00%
2023/09/22	2	38.20	0	0.00	38.50	2	2,386	0.08%
2023/09/21	0.2	38.35	0	0.00	38.30	0.2	2,483	0.01%
2023/09/20	0.2	38.97	0	0.00	39.05	0.2	2,552	0.01%
2023/09/19	0	0.00	0.1	39.85	39.20	-0.1	2,594	0.00%
2023/09/18	0.5	39.64	2	39.70	39.60	-1.5	2,632	-0.06%
2023/09/15	0.1	39.35	0	0.00	39.20	0.1	2,641	0.00%
2023/09/14	0.1	38.95	0	0.00	39.00	0.1	2,678	0.00%
2023/09/13	0.1	39.30	0	0.00	38.95	0.1	2,713	0.00%
2023/09/12	0.1	39.70	2	39.60	39.70	-1.9	2,728	-0.07%
2023/09/07	0	0.00	3.5	40.40	40.35	-3.5	2,809	-0.12%
2023/09/06	2	40.15	3.5	39.89	40.00	-1.5	2,775	-0.05%
2023/09/05	0	0.00	3.3	38.75	38.80	-3.3	2,697	-0.12%
2023/09/01	0	0.00	0.1	38.55	38.50	-0.1	2,726	0.00%
2023/08/31	2	38.15	0.1	38.27	38.35	1.9	2,721	0.07%
2023/08/29	0.8	37.99	0	0.00	37.75	0.8	2,723	0.03%
2023/08/28	88	38.38	85.2	38.50	37.95	2.8	2,689	0.10%
2023/08/15	0.1	36.50	0	0.00	36.45	0.1	2,753	0.00%
2023/08/14	0	0.00	3	36.35	36.55	-3	2,755	-0.11%
2023/08/11	0	0.00	1	36.95	37.05	-1	2,765	-0.04%
2023/08/10	1	36.50	0	0.00	36.70	1	2,765	0.04%
2023/08/07	3	37.15	0	0.00	37.35	3	2,714	0.11%
2023/07/20	0.8	36.20	0	0.00	35.70	0.8	2,652	0.03%
2023/07/11	0	0.00	1	35.20	35.10	-1	2,604	-0.04%
2023/07/06	0	0.00	1	36.30	36.10	-1	2,648	-0.04%
2023/07/03	2	35.60	0	0.00	35.60	2	2,706	0.07%
2023/06/30	1	36.50	0	0.00	36.50	1	2,701	0.04%
2023/06/28	0	0.00	2	39.25	38.95	-2	2,620	-0.08%
2023/06/27	0	0.00	0.1	39.30	39.15	-0.1	2,536	0.00%
2023/06/26	0	0.00	2	39.80	39.70	-2	2,484	-0.08%
2023/06/21	1	39.35	0	0.00	39.35	1	2,444	0.04%
2023/06/19	2	38.75	0	0.00	38.75	2	2,383	0.08%
2023/06/16	2	39.25	0	0.00	39.45	2	2,348	0.09%
2023/06/14	1	39.65	0	0.00	39.35	1	2,306	0.04%
2023/06/13	4	40.06	1	40.70	39.80	3	2,278	0.13%
2023/06/09	3	40.05	1	40.05	40.05	2	2,239	0.09%
2023/06/08	0	0.00	0.1	40.80	40.70	-0.1	2,223	0.00%
2023/06/07	2	40.80	0	0.00	40.85	2	2,230	0.09%
2023/06/06	1	40.40	3	40.48	40.60	-2	2,214	-0.09%
2023/06/05	0	0.00	0.1	40.75	40.55	-0.1	2,226	0.00%
2023/05/31	0	0.00	80	39.50	39.50	-80	2,257	-3.54%
2023/05/29	3	40.45	2.2	40.20	39.55	0.8	2,282	0.04%
2023/05/26	0	0.00	0.2	39.28	39.50	-0.2	2,283	-0.01%
2023/05/23	1	38.50	0	0.00	38.55	1	2,301	0.04%
2023/05/18	0	0.00	50	38.41	38.50	-50	2,324	-2.15%
2023/05/17	0	0.00	1	38.30	38.50	-1	2,333	-0.04%
2023/04/27	1	36.45	0	0.00	36.40	1	2,568	0.04%
2023/04/20	0	0.00	3	38.20	38.05	-3	2,554	-0.12%
2023/04/12	0	0.00	10	38.93	39.15	-10	2,502	-0.40%
2023/04/07	5	38.58	0	0.00	38.60	5	2,421	0.21%
2023/04/06	17	38.71	12.3	38.94	39.10	4.7	2,365	0.20%
2023/03/23	0	0.00	1	37.00	36.90	-1	2,269	-0.04%
2023/03/10	0	37.30	0	0.00	37.30	0	2,264	0.00%
2023/03/02	1	36.30	0	0.00	36.35	1	2,212	0.05%
2023/03/01	3	35.50	3	36.22	36.05	0	2,198	0.00%
2023/02/24	2	36.28	3	36.48	36.40	-1	2,134	-0.05%
2023/02/23	4	36.93	4	37.15	37.00	0	2,057	0.00%
2023/02/21	1	36.55	1	36.60	36.55	0	2,049	0.00%
2023/02/20	0	35.75	0	0.00	35.80	0	2,097	0.00%
2023/02/10	0	0.00	3	35.85	35.90	-3	2,307	-0.13%
2023/02/06	1	35.60	4	35.55	35.50	-3	2,331	-0.13%
2023/02/03	3	36.12	0	0.00	36.20	3	2,314	0.13%
2023/02/02	1	35.75	1	35.80	35.80	0	2,255	0.00%
2023/02/01	0	0.00	10	34.55	34.65	-10	2,211	-0.45%
2023/01/10	2	33.90	2	33.70	33.80	0	2,593	0.00%
2023/01/05	0	0.00	1	33.15	33.15	-1	2,647	-0.04%
2022/12/22	1	32.65	1	32.55	32.50	0	2,761	0.00%
2022/12/16	0	0.00	2	33.05	33.05	-2	2,833	-0.07%
2022/12/12	9	32.80	9	33.00	33.00	0	2,862	0.00%
2022/11/24	0	0.00	2	33.60	33.65	-2	2,977	-0.07%
2022/11/15	0	0.00	2	32.93	33.15	-2	2,814	-0.07%
2022/11/11	0	0.00	10	32.50	32.50	-10	2,784	-0.36%
2022/11/09	12	32.40	0	0.00	32.30	12	2,752	0.44%
2022/11/08	0	0.00	5	32.05	32.00	-5	2,728	-0.18%
2022/11/04	5	31.50	0	0.00	31.60	5	2,715	0.18%
2022/11/01	0	0.00	3	32.05	31.65	-3	2,720	-0.11%
2022/10/27	0	0.00	2	31.30	31.70	-2	2,773	-0.07%
2022/10/26	9	30.95	9	30.87	30.60	0	2,791	0.00%
2022/10/25	7	31.35	2	31.35	30.70	5	2,774	0.18%
2022/10/21	3	31.85	0	0.00	31.85	3	2,761	0.11%
2022/10/20	1	32.20	6.1	32.11	32.20	-5.1	2,735	-0.19%
2022/10/19	14	32.68	17	31.96	32.30	-3	2,646	-0.11%
2022/10/18	10	30.81	3	30.75	31.00	7	2,465	0.28%
2022/10/05	0.1	31.10	0	0.00	30.95	0.1	2,703	0.00%
2022/10/04	0	0.00	1	30.50	30.60	-1	2,718	-0.04%
2022/09/27	0	0.00	1	30.05	30.30	-1	2,965	-0.03%
2022/09/22	6	31.80	0	0.00	32.00	6	3,218	0.19%
2022/09/16	2	32.95	0	0.00	32.75	2	3,540	0.06%
2022/09/12	0.1	33.90	0	0.00	33.80	0.1	3,635	0.00%
2022/09/08	0.2	33.30	0.2	34.44	34.25	0	3,649	0.00%
2022/09/06	15.2	33.68	0	0.00	33.40	15.2	3,690	0.41%
2022/09/02	15	34.66	3	34.50	34.50	12	3,692	0.32%
2022/09/01	0.2	35.45	0	0.00	35.10	0.2	3,657	0.00%
2022/08/30	0	0.00	5	36.25	36.15	-5	3,661	-0.14%
2022/08/29	7	35.96	0	0.00	36.00	7	3,680	0.19%
2022/08/26	2	36.85	0	0.00	36.80	2	3,705	0.05%
2022/08/25	1	36.50	0	0.00	36.40	1	3,712	0.03%
2022/08/19	0.3	36.80	0	0.00	37.15	0.3	3,802	0.01%
2022/08/17	0	0.00	5	36.15	36.45	-5	3,775	-0.13%
2022/08/16	10	36.45	0	0.00	36.50	10	3,765	0.27%
2022/08/12	3	36.30	0	0.00	36.30	3	3,747	0.08%
2022/08/11	5	35.70	0	0.00	35.70	5	3,764	0.13%
2022/08/08	0	0.00	2	35.23	35.60	-2	3,783	-0.05%
2022/08/05	20	34.55	21	34.91	34.90	-1	3,757	-0.03%
2022/08/01	0.1	35.05	0	0.00	35.20	0.1	3,763	0.00%
2022/07/25	0	0.00	1	35.60	35.80	-1	3,829	-0.03%
2022/07/20	1	35.35	0	0.00	35.40	1	3,835	0.03%
2022/07/18	1	34.30	0	0.00	35.00	1	3,864	0.03%
2022/07/11	1	33.90	0	0.00	33.90	1	3,800	0.03%
2022/07/07	0	0.00	1	33.80	34.15	-1	3,746	-0.03%
2022/07/04	0	0.00	10	33.70	33.60	-10	3,727	-0.27%
2022/07/01	0	0.00	1	36.00	35.45	-1	3,711	-0.03%
2022/06/30	5.1	38.23	0	0.00	36.95	5.1	3,623	0.14%
2022/06/29	2.1	39.61	7	39.71	39.10	-4.9	3,526	-0.14%
2022/06/28	2	45.05	0	0.00	44.80	2	3,423	0.06%
2022/06/27	0	0.00	0.5	46.30	46.15	-0.5	3,302	-0.02%
2022/06/24	0	0.00	2.5	45.62	45.60	-2.5	3,282	-0.08%
2022/06/23	0	0.00	20	45.21	45.75	-20	3,261	-0.61%
2022/06/22	0.2	47.05	0	0.00	46.80	0.2	3,238	0.01%
2022/06/21	20.2	47.71	0	0.00	47.80	20.2	3,213	0.63%
2022/06/17	5	48.08	0.1	48.10	48.50	4.9	3,218	0.15%
2022/06/16	0	0.00	4.1	49.11	48.70	-4.1	3,252	-0.13%
2022/06/15	0	0.00	1.2	49.97	49.90	-1.2	3,323	-0.04%
2022/06/14	0	0.00	0.1	48.95	49.40	-0.1	3,365	0.00%
2022/06/13	0	0.00	0.2	49.78	49.60	-0.2	3,460	-0.01%
2022/06/08	0	0.00	7.8	50.31	50.50	-7.8	3,600	-0.22%
2022/06/07	4	50.10	0	0.00	50.30	4	3,685	0.11%
2022/06/06	0	0.00	1.2	50.28	50.20	-1.2	3,746	-0.03%
2022/06/02	4	49.65	0	0.00	49.75	4	3,840	0.10%
2022/06/01	10	49.55	0.2	49.28	49.60	9.8	4,021	0.24%
2022/05/31	1	48.90	0	0.00	48.55	1	4,144	0.02%
2022/05/27	0	0.00	0.1	48.50	48.60	-0.1	4,516	0.00%
2022/05/20	3.1	48.35	1.2	48.35	48.35	1.9	6,532	0.03%
2022/05/19	0	0.00	0.4	47.90	48.35	-0.4	6,686	-0.01%
2022/05/18	0.3	47.66	0	0.00	47.85	0.3	6,697	0.01%
2022/05/17	0.1	46.80	0	0.00	47.30	0.1	6,838	0.00%
2022/05/12	2.2	45.53	0	0.00	45.35	2.2	6,896	0.03%
2022/05/06	1	47.65	0	0.00	48.10	1	6,993	0.01%
2022/05/05	0	0.00	1	48.15	48.15	-1	7,055	-0.01%
2022/04/28	0	0.00	0.5	46.85	46.60	-0.5	7,311	-0.01%
2022/04/27	0	0.00	0.2	46.45	46.50	-0.2	7,377	0.00%
2022/04/26	1	47.15	0.2	47.75	46.55	0.8	7,462	0.01%
2022/04/25	4	47.33	2.2	47.44	46.95	1.8	7,652	0.02%
2022/04/20	1	48.35	0.1	48.80	48.35	0.9	8,983	0.01%
2022/04/19	3	48.90	0.2	48.80	48.90	2.8	9,250	0.03%
2022/04/18	0.2	48.15	0	0.00	48.00	0.2	9,292	0.00%
2022/04/15	0.1	48.10	0	0.00	47.85	0.1	9,303	0.00%
2022/04/14	0.4	48.25	0	0.00	48.35	0.4	9,365	0.00%
2022/04/13	0.3	48.33	0	0.00	48.30	0.3	9,407	0.00%
2022/04/12	1.4	48.11	0	0.00	48.00	1.4	9,395	0.01%
2022/04/11	0.3	49.30	0	0.00	48.85	0.3	9,381	0.00%
2022/04/08	0	0.00	1	50.10	50.10	-1	9,381	-0.01%
2022/04/07	1.2	50.30	0	0.00	49.80	1.2	9,391	0.01%
2022/04/06	1	50.80	0	0.00	50.70	1	9,365	0.01%
2022/03/28	1	51.20	2.3	51.34	51.90	-1.3	9,789	-0.01%
2022/03/23	10	52.00	0	0.00	52.20	10	9,951	0.10%
2022/03/22	2	51.95	0	0.00	52.10	2	10,013	0.02%
2022/03/21	0	0.00	0.1	52.50	52.10	-0.1	10,032	0.00%
2022/03/18	9	51.80	1	51.90	51.70	8	10,045	0.08%
2022/03/17	10.2	51.30	10	51.30	51.40	0.2	9,960	0.00%
2022/03/16	1.5	50.47	0	0.00	50.30	1.5	9,904	0.02%
2022/03/15	1	51.00	0	0.00	50.80	1	9,856	0.01%
2022/03/14	0	0.00	7	51.59	51.80	-7	9,852	-0.07%
2022/03/11	0	0.00	0.1	51.30	51.50	-0.1	9,861	0.00%
2022/03/10	132	51.98	1	51.70	51.30	131	9,886	1.32%	大買/鉅額交易
2022/03/09	300	50.80	0.1	50.90	51.10	299.9	9,853	3.04%	大買/鉅額交易
2022/03/08	1	49.95	1.2	50.06	50.20	-0.2	9,866	0.00%
2022/03/07	101.5	50.10	100	50.30	50.30	1.5	9,792	0.02%	大買/
2022/03/04	6	52.10	113	51.99	51.60	-107	9,667	-1.11%	大賣/鉅額交易
2022/03/03	3	51.80	0	0.00	51.80	3	9,586	0.03%
2022/03/02	121.3	50.85	0	0.00	51.40	121.3	9,508	1.28%	大買/鉅額交易
2022/03/01	13.7	51.91	1	51.40	51.20	12.7	9,347	0.14%
2022/02/25	3	51.73	207	51.18	52.00	-204	8,431	-2.42%	大賣/鉅額交易
2022/02/24	11.4	48.03	1	48.00	47.35	10.4	7,667	0.14%
2022/02/23	20.4	48.29	1	48.70	48.50	19.4	7,671	0.25%
2022/02/22	1.6	48.24	3	48.10	48.15	-1.4	7,780	-0.02%
2022/02/21	23	49.27	4.4	49.15	49.15	18.6	7,954	0.23%
2022/02/18	0	0.00	1.1	48.66	48.75	-1.1	8,077	-0.01%
2022/02/17	5.2	48.20	5.4	48.17	48.25	-0.2	8,172	0.00%
2022/02/16	0	0.00	60	47.04	46.95	-60	8,150	-0.74%
2022/02/15	2	46.43	20	46.53	46.30	-18	8,186	-0.22%
2022/02/14	1.6	46.37	7	46.27	46.50	-5.4	8,258	-0.07%
2022/02/11	0	0.00	2	47.38	47.40	-2	8,348	-0.02%
2022/02/10	6.5	47.25	0	0.00	47.40	6.5	8,586	0.08%
2022/02/09	0.3	46.35	33	46.30	47.10	-32.7	8,604	-0.38%
2022/02/08	13.2	46.08	13.1	46.29	46.35	0.1	8,631	0.00%
2022/02/07	3.4	45.66	0	0.00	45.80	3.4	8,580	0.04%
2022/01/26	0.3	46.32	2	46.00	46.00	-1.7	8,515	-0.02%
2022/01/25	1.3	46.61	3	45.85	45.75	-1.7	8,508	-0.02%
2022/01/24	13	47.03	2.3	46.93	47.00	10.7	8,428	0.13%
2022/01/21	10.1	47.57	0	0.00	47.60	10.1	8,450	0.12%
2022/01/20	1	48.40	0	0.00	48.45	1	8,401	0.01%
2022/01/19	8.6	48.26	1	48.40	47.80	7.6	8,344	0.09%
2022/01/18	81.5	49.36	4	49.59	48.80	77.5	8,256	0.94%
2022/01/17	29	49.38	6	49.48	49.50	23	8,058	0.29%
2022/01/14	22	50.57	6	49.54	49.15	16	7,963	0.20%
2022/01/13	256.1	51.66	277	51.81	51.30	-20.9	7,572	-0.28%	大買/大賣/
2022/01/12	8	49.08	8	48.62	49.70	0	6,735	0.00%
2022/01/06	1	47.60	0.1	48.10	48.30	0.9	6,564	0.01%
2022/01/05	5	48.18	0	0.00	48.10	5	6,602	0.08%
2022/01/04	0	0.00	2	48.25	48.05	-2	6,610	-0.03%
2022/01/03	2	48.20	0	0.00	47.95	2	6,616	0.03%
2021/12/30	2	48.60	0	0.00	48.60	2	6,584	0.03%
2021/12/29	0.1	48.50	3	48.43	48.60	-2.9	6,595	-0.04%
2021/12/28	4	48.74	0.5	49.10	48.50	3.5	6,615	0.05%
2021/12/27	2	49.25	12	49.03	49.10	-10	6,588	-0.15%
2021/12/24	1	48.30	1	48.30	48.30	0	6,555	0.00%
2021/12/23	1	48.00	0	0.00	48.10	1	6,556	0.02%
2021/12/22	1	47.90	1	48.00	48.10	0	6,690	0.00%
2021/12/21	0	0.00	2	47.48	47.50	-2	6,587	-0.03%
2021/12/17	2	46.58	0	0.00	46.20	2	6,547	0.03%
2021/12/15	1	45.10	0	0.00	45.30	1	6,646	0.02%
2021/12/14	0.2	45.45	2	45.50	45.05	-1.8	6,732	-0.03%
2021/12/09	0	0.00	2	46.50	46.30	-2	6,874	-0.03%
2021/12/08	0	0.00	1	46.90	46.90	-1	6,888	-0.01%
2021/12/06	3	47.10	3	46.90	47.25	0	7,034	0.00%
2021/12/03	1	46.15	0	0.00	46.55	1	7,241	0.01%
2021/12/02	21	46.23	0	0.00	45.70	21	7,455	0.28%
2021/12/01	0.2	45.95	0	0.00	46.10	0.2	7,688	0.00%
2021/11/30	0	0.00	5	45.54	46.15	-5	8,094	-0.06%
2021/11/29	0.1	43.75	0	0.00	44.65	0.1	8,271	0.00%
2021/11/26	3.3	45.61	1	45.20	45.20	2.3	8,644	0.03%
2021/11/25	0.3	46.40	0	0.00	46.25	0.3	8,670	0.00%
2021/11/24	3	46.50	0	0.00	46.55	3	8,842	0.03%
2021/11/23	1.1	47.19	11	46.57	46.25	-10	9,368	-0.11%
2021/11/22	11	47.53	1	46.95	47.45	10	9,438	0.11%
2021/11/19	2.2	48.23	1	48.25	47.30	1.2	9,517	0.01%
2021/11/17	4	48.25	11	47.79	48.35	-7	9,347	-0.07%
2021/11/16	1	46.75	0	0.00	46.30	1	9,213	0.01%
2021/11/15	1	46.90	5	46.88	47.15	-4	9,247	-0.04%
2021/11/12	4	45.74	1	46.15	45.75	3	9,353	0.03%
2021/11/11	1.1	45.60	0	0.00	45.45	1.1	9,543	0.01%
2021/11/10	1	45.80	0	0.00	45.80	1	9,771	0.01%
2021/11/09	5	47.43	0	0.00	46.55	5	10,257	0.05%
2021/11/05	1	45.95	0	0.00	46.70	1	12,495	0.01%
2021/11/02	0	0.00	2	46.33	45.65	-2	13,311	-0.02%
2021/11/01	0	0.00	10	46.55	46.65	-10	13,817	-0.07%
2021/10/29	11	46.07	3	46.15	46.15	8	14,127	0.06%
2021/10/28	4	46.58	1	46.50	47.10	3	14,375	0.02%
2021/10/22	4	45.14	1	45.40	45.20	3	14,631	0.02%
2021/10/19	0	0.00	5	45.80	45.85	-5	14,875	-0.03%
2021/10/18	1	44.20	2	44.35	44.20	-1	14,949	-0.01%
2021/10/15	7.1	44.75	0	0.00	45.10	7.1	15,039	0.05%
2021/09/29	34	47.67	4	47.86	47.55	30	16,754	0.18%
2021/09/28	1	50.80	0	0.00	50.50	1	16,683	0.01%
2021/09/22	25	51.02	5	51.00	52.50	20	16,601	0.12%
2021/09/17	0	0.00	3	53.30	53.30	-3	16,502	-0.02%
2021/09/16	41	53.26	0	0.00	53.20	41	16,407	0.25%
2021/09/15	0	0.00	1	54.60	54.90	-1	16,242	-0.01%
2021/09/14	0	0.00	10	55.20	55.20	-10	16,241	-0.06%
2021/09/10	1	57.00	6	56.32	57.00	-5	16,254	-0.03%
2021/09/09	9	53.94	5	54.10	54.90	4	16,218	0.02%
2021/09/08	10	54.37	3	54.07	53.60	7	16,168	0.04%
2021/09/07	41	56.71	15	56.73	56.90	26	16,026	0.16%
2021/09/06	24	59.34	14	59.97	59.00	10	15,808	0.06%
2021/09/03	19	60.86	22	60.35	60.90	-3	15,565	-0.02%
2021/09/02	6	58.40	16	59.86	57.10	-10	15,242	-0.07%
2021/09/01	106	59.87	76	59.64	59.80	30	15,195	0.20%	大買/
2021/08/31	5	58.28	4	58.63	58.80	1	15,020	0.01%
2021/08/30	4	57.98	17	57.96	58.10	-13	14,967	-0.09%
2021/08/27	24	58.04	20.5	57.52	56.60	3.5	14,812	0.02%
2021/08/26	41	56.30	42	55.53	56.50	-1	14,355	-0.01%
2021/08/25	1	55.30	0	0.00	55.30	1	14,292	0.01%
2021/08/24	30	55.90	32	55.41	55.30	-2	14,183	-0.01%
2021/08/23	1	55.20	14	55.09	55.60	-13	14,114	-0.09%
2021/08/20	63	54.60	31	54.29	53.50	32	14,033	0.23%
2021/08/19	53	54.70	73	55.13	54.00	-20	13,916	-0.14%
2021/08/18	0	0.00	19	53.76	55.20	-19	13,872	-0.14%
2021/08/17	14	52.89	2	52.40	51.50	12	13,745	0.09%
2021/08/16	86	54.28	52	55.19	53.90	34	13,497	0.25%
2021/08/13	94	57.01	101.1	57.05	56.40	-7.1	13,206	-0.05%	大賣/
2021/08/12	66	56.44	107.4	56.15	57.30	-41.4	12,622	-0.33%	大賣/
2021/08/11	172.2	55.22	185.2	55.99	54.00	-13	11,454	-0.11%	大買/大賣/
2021/08/10	19.5	53.42	1	52.30	54.00	18.5	10,213	0.18%
2021/08/09	3	54.40	21	54.20	54.20	-18	10,159	-0.18%
2021/08/06	47	56.88	16.1	57.12	56.20	30.9	10,026	0.31%
2021/08/05	21	58.43	30.3	58.43	59.20	-9.3	9,673	-0.10%
2021/08/04	56	56.54	46.1	56.54	56.80	9.9	9,365	0.11%
2021/08/03	15.2	55.93	38	56.08	56.20	-22.8	9,201	-0.25%
2021/08/02	26	53.38	0	0.00	53.00	26	8,902	0.29%
2021/07/30	6	53.17	6.3	53.08	53.30	-0.3	8,827	0.00%
2021/07/28	0.4	49.97	1	50.90	50.80	-0.6	8,793	-0.01%
2021/07/27	0.3	52.06	20	53.50	51.50	-19.7	8,871	-0.22%
2021/07/26	10	52.80	4.1	52.30	52.80	5.9	8,887	0.07%
2021/07/23	0.3	51.57	4	51.80	50.70	-3.7	9,021	-0.04%
2021/07/22	22	52.55	1	52.20	51.50	21	9,177	0.23%
2021/07/21	2.3	50.85	0	0.00	51.60	2.3	9,119	0.02%
2021/07/20	34.2	51.28	5	50.70	50.50	29.2	9,067	0.32%
2021/07/19	25.6	53.64	2	53.50	53.30	23.6	8,878	0.27%
2021/07/16	0.3	50.62	4	54.83	55.20	-3.7	9,090	-0.04%
2021/07/15	2.7	53.13	2	54.10	54.30	0.7	9,320	0.01%
2021/07/14	2.3	51.56	3	52.37	52.60	-0.7	9,389	-0.01%
2021/07/13	7.1	52.99	8.3	52.82	51.60	-1.2	9,269	-0.01%
2021/07/12	2.3	50.91	22.1	50.74	51.00	-19.8	9,017	-0.22%
2021/07/09	0.9	49.26	2	49.35	49.75	-1.1	8,937	-0.01%
2021/07/08	0.2	49.95	5	50.23	50.10	-4.8	9,061	-0.05%
2021/07/07	15.2	50.75	18.1	50.42	51.20	-2.9	9,058	-0.03%
2021/07/06	6	49.13	2	49.25	48.80	4	8,977	0.04%
2021/07/05	22	48.74	24.3	49.07	49.25	-2.3	9,205	-0.02%
2021/07/02	10	47.69	4	47.78	47.55	6	9,422	0.06%
2021/07/01	6.5	47.55	7	47.94	48.20	-0.5	9,486	-0.01%
2021/06/30	4.5	47.13	4	47.60	47.60	0.5	9,534	0.01%
2021/06/29	1.7	47.48	0	0.00	47.10	1.7	9,631	0.02%
2021/06/28	1.7	47.72	0	0.00	47.80	1.7	9,965	0.02%
2021/06/25	0	0.00	206	48.00	47.55	-206	10,123	-2.03%	大賣/鉅額交易
2021/06/24	0	0.00	2	48.30	48.20	-2	10,326	-0.02%
2021/06/23	0	0.00	9	47.76	47.80	-9	10,547	-0.09%
2021/06/22	5	47.17	2	47.10	47.10	3	10,673	0.03%
2021/06/21	11	47.18	7	47.59	47.15	4	10,830	0.04%
2021/06/18	20	49.70	1	50.10	48.25	19	11,158	0.17%
2021/06/17	14	48.72	28	49.43	49.65	-14	11,326	-0.12%
2021/06/16	10	49.09	22	49.09	48.65	-12	11,718	-0.10%
2021/06/15	0	0.00	6	48.75	48.50	-6	12,590	-0.05%
2021/06/11	4	47.90	3	48.25	48.10	1	13,633	0.01%
2021/06/10	27	48.30	1	47.80	48.10	26	13,816	0.19%
2021/06/09	227	48.84	25	47.85	47.85	202	14,069	1.44%	大買/鉅額交易
2021/06/08	15	48.37	20	47.45	49.00	-5	14,010	-0.04%
2021/06/07	20	45.63	10	46.06	46.15	10	13,821	0.07%
2021/06/04	6	45.27	1	45.65	45.20	5	13,751	0.04%
2021/06/02	7	46.56	19	46.50	47.05	-12	13,713	-0.09%
2021/05/31	2	45.15	12	45.71	45.55	-10	13,783	-0.07%
2021/05/28	10	44.80	0	0.00	44.95	10	13,867	0.07%
2021/05/27	3	43.70	6	44.48	44.35	-3	13,998	-0.02%
2021/05/26	13	44.63	2	44.50	44.25	11	14,215	0.08%
2021/05/25	5	43.87	9.4	44.15	44.95	-4.4	14,463	-0.03%
2021/05/24	2	42.75	0	0.00	42.80	2	14,493	0.01%
2021/05/21	0	0.00	1	42.85	42.35	-1	14,601	-0.01%
2021/05/20	0.3	42.45	3	42.80	41.70	-2.7	14,780	-0.02%
2021/05/19	7.1	42.09	7	42.41	42.30	0.1	14,983	0.00%
2021/05/18	3	40.97	6	42.23	42.55	-3	15,159	-0.02%
2021/05/17	8	40.68	4	41.03	39.65	4	15,295	0.03%
2021/05/14	7	43.11	7	43.82	42.35	0	15,213	0.00%
2021/05/13	12	42.49	12	42.75	42.50	0	15,101	0.00%
2021/05/12	9	40.99	5	40.78	41.65	4	14,970	0.03%
2021/05/11	1	41.40	0	0.00	41.80	1	14,889	0.01%
2021/05/07	0	0.00	1	45.90	45.90	-1	14,805	-0.01%
2021/05/06	0	0.00	3	44.73	43.90	-3	14,811	-0.02%
2021/05/05	0	0.00	1	45.05	43.90	-1	14,819	-0.01%
2021/05/04	2	43.65	6	43.64	45.00	-4	14,918	-0.03%
2021/05/03	0	0.00	7	46.66	46.30	-7	14,913	-0.05%
2021/04/29	13	48.87	1	48.40	47.70	12	14,963	0.08%
2021/04/28	7	50.23	3	50.27	50.30	4	14,973	0.03%
2021/04/26	2	49.00	0	0.00	48.80	2	15,380	0.01%
2021/04/23	7	47.58	4	48.11	48.00	3	15,402	0.02%
2021/04/22	1	50.80	12	50.10	47.30	-11	15,496	-0.07%
2021/04/21	11	49.50	5	49.70	49.70	6	15,210	0.04%
2021/04/20	12	47.96	15	48.05	47.50	-3	14,944	-0.02%
2021/04/19	8	46.81	5	46.53	46.70	3	15,115	0.02%
2021/04/16	1	46.40	5	46.60	46.65	-4	15,137	-0.03%
2021/04/15	2	44.65	2	45.25	45.25	0	15,095	0.00%
2021/04/14	2	44.78	11	44.78	44.75	-9	15,118	-0.06%
2021/04/13	7	46.55	2	47.23	45.70	5	15,079	0.03%
2021/04/12	11	47.25	7	47.39	46.90	4	14,988	0.03%
2021/04/09	2	46.85	0	0.00	46.85	2	14,866	0.01%
2021/04/08	7	46.59	5	47.60	47.50	2	14,645	0.01%
2021/04/07	3	45.43	1	46.15	45.30	2	14,326	0.01%
2021/04/06	50	45.25	57	45.22	45.30	-7	14,332	-0.05%
2021/04/01	0	0.00	5	43.94	44.20	-5	14,267	-0.04%
2021/03/31	21	45.98	23	45.28	44.25	-2	14,237	-0.01%
2021/03/30	13	44.71	12	44.65	44.90	1	13,925	0.01%
2021/03/29	7	44.64	6	44.44	44.15	1	13,837	0.01%
2021/03/26	13	44.37	16	44.58	44.65	-3	13,744	-0.02%
2021/03/25	6	43.14	59	42.79	43.30	-53	13,609	-0.39%
2021/03/24	8	43.77	2	43.85	43.05	6	13,697	0.04%
2021/03/23	8	44.18	8	44.14	44.10	0	13,653	0.00%
2021/03/22	0	0.00	7	42.99	42.95	-7	13,468	-0.05%
2021/03/19	10.3	43.25	1.9	43.26	43.50	8.4	13,552	0.06%
2021/03/18	73	43.22	173	43.02	43.75	-100	13,281	-0.75%	大賣/
2021/03/17	19.3	40.01	74	40.16	40.65	-54.7	12,769	-0.43%
2021/03/16	10.2	38.32	11	38.26	38.60	-0.8	11,893	-0.01%
2021/03/15	8	38.75	12	38.30	38.20	-4	11,979	-0.03%
2021/03/12	6	36.72	44	37.23	37.40	-38	11,844	-0.32%
2021/03/11	4	36.35	39	36.33	36.80	-35	12,524	-0.28%
2021/03/10	4	36.48	2	36.70	36.50	2	13,196	0.02%
2021/03/09	14	36.29	9	36.43	36.65	5	13,568	0.04%
2021/03/08	4	36.91	3	37.32	36.70	1	13,606	0.01%
2021/03/05	10	37.12	7	37.41	37.10	3	13,632	0.02%
2021/03/04	7	37.45	27	37.52	37.35	-20	13,696	-0.15%
2021/03/03	12	37.08	15	37.35	37.75	-3	13,544	-0.02%
2021/03/02	7	37.12	5	38.28	37.30	2	13,437	0.01%
2021/02/26	24	37.70	25	37.78	37.70	-1	13,320	-0.01%
2021/02/25	6	37.93	35	37.69	38.95	-29	13,274	-0.22%
2021/02/24	0	0.00	6	37.14	37.00	-6	13,110	-0.05%
2021/02/23	16	36.44	0	0.00	36.50	16	12,989	0.12%
2021/02/22	6	37.71	3	37.65	37.25	3	12,899	0.02%
2021/02/19	43	37.17	15	36.78	37.35	28	12,757	0.22%
2021/02/18	3	36.05	15	35.82	36.45	-12	12,566	-0.10%
2021/02/17	22	35.58	19	35.70	35.25	3	12,409	0.02%
2021/02/05	2	34.55	0	0.00	34.35	2	12,224	0.02%
2021/02/04	3	33.97	2	34.10	34.00	1	12,219	0.01%
2021/02/03	0	0.00	18	34.21	34.35	-18	12,306	-0.15%
2021/02/02	9	34.77	3.8	34.95	34.70	5.2	12,344	0.04%
2021/02/01	4	33.53	4	33.43	33.65	0	12,206	0.00%
2021/01/29	1	33.80	9	33.65	33.65	-8	12,151	-0.07%
2021/01/28	6	34.58	2	34.80	34.50	4	12,056	0.03%
2021/01/27	9	35.51	8	35.74	35.25	1	11,987	0.01%
2021/01/26	17	35.79	6	36.28	35.00	11	11,917	0.09%
2021/01/25	6	36.10	4	36.53	36.30	2	11,730	0.02%
2021/01/22	1	37.20	21	37.39	37.25	-20	11,588	-0.17%
2021/01/21	27	36.86	15	36.69	37.10	12	11,389	0.11%
2021/01/20	10	35.85	6	36.28	35.70	4	11,107	0.04%
2021/01/19	14	37.33	10	37.39	37.05	4	10,777	0.04%
2021/01/18	1	36.25	12	36.10	36.35	-11	10,311	-0.11%
2021/01/15	7	35.97	7	36.55	35.55	0	10,167	0.00%
2021/01/14	4	36.11	2	36.30	36.30	2	9,987	0.02%
2021/01/13	6	36.29	43	36.27	36.40	-37	9,871	-0.37%
2021/01/12	17	36.04	15	36.29	35.80	2	9,708	0.02%
2021/01/11	6	35.19	21	35.42	35.65	-15	9,181	-0.16%
2021/01/08	19	34.88	1	35.75	35.10	18	9,041	0.20%
2021/01/07	9	35.14	4	35.19	35.25	5	8,917	0.06%
2021/01/06	39	34.83	16	34.75	34.45	23	8,790	0.26%
2021/01/05	1	34.85	4	34.90	34.85	-3	8,607	-0.03%
2021/01/04	0	0.00	2	34.80	34.70	-2	8,560	-0.02%
2020/12/31	6	34.33	1	34.35	34.35	5	8,526	0.06%
2020/12/30	2	34.65	2	34.90	34.70	0	8,473	0.00%
2020/12/29	3	34.80	10	35.03	35.00	-7	8,439	-0.08%
2020/12/28	0	0.00	2	34.35	34.50	-2	8,260	-0.02%
2020/12/25	7	34.35	0	0.00	34.40	7	8,197	0.09%
2020/12/24	0	0.00	3	33.80	34.05	-3	8,103	-0.04%
2020/12/23	1	33.60	0	0.00	33.50	1	8,069	0.01%
2020/12/22	4	34.09	14	33.95	33.50	-10	8,055	-0.12%
2020/12/21	9	34.26	6	34.35	34.35	3	7,954	0.04%
2020/12/18	5	34.77	1	34.70	34.70	4	7,861	0.05%
2020/12/17	7	34.59	4	34.68	34.95	3	7,605	0.04%
2020/12/16	15	34.85	0	0.00	34.55	15	7,451	0.20%
2020/12/15	2	35.80	12	34.85	34.65	-10	7,247	-0.14%
2020/12/14	1	36.75	0	0.00	36.60	1	6,932	0.01%
2020/12/11	6	36.99	1.1	37.18	37.15	4.9	6,728	0.07%
2020/12/10	8	36.61	7	36.89	36.75	1	6,262	0.02%
2020/12/09	8	37.08	18	36.79	37.05	-10	6,067	-0.16%
2020/12/08	8	36.03	5	35.96	36.25	3	5,772	0.05%
2020/12/07	44	37.27	71	37.23	36.50	-27	5,536	-0.49%
2020/12/04	39	35.45	13.5	34.69	35.70	25.5	4,719	0.54%
2020/12/03	10	33.58	8	33.41	33.20	2	3,957	0.05%
2020/12/02	1	32.25	63.3	32.41	32.30	-62.3	3,599	-1.73%
2020/12/01	16	31.74	2	31.90	32.00	14	3,505	0.40%
2020/11/30	51	31.85	1	31.85	31.85	50	3,431	1.46%
2020/11/26	2	31.35	1	31.40	31.50	1	3,295	0.03%
2020/11/25	2.3	31.33	0	0.00	31.20	2.3	3,292	0.07%
2020/11/24	2	32.23	2	31.85	31.65	0	3,235	0.00%
2020/11/23	13	31.41	68	31.57	31.95	-55	3,045	-1.81%
2020/11/19	0	0.00	1	30.65	30.35	-1	2,834	-0.04%
2020/11/18	0	0.00	47	30.36	30.45	-47	2,811	-1.67%
2020/11/17	0	0.00	70	30.20	30.05	-70	2,786	-2.51%
2020/11/13	13	29.50	0	0.00	29.50	13	2,841	0.46%
2020/11/12	0	0.00	5	29.60	29.30	-5	2,825	-0.18%
2020/11/11	135	30.04	2	29.90	30.00	133	2,791	4.76%	大買/鉅額交易
2020/11/10	55	29.87	0	0.00	29.85	55	2,697	2.04%
2020/11/09	2	29.28	0	0.00	29.30	2	2,667	0.07%
2020/11/05	5	28.85	0	0.00	28.75	5	2,712	0.18%
2020/11/03	0	0.00	0.8	28.65	28.65	-0.8	2,729	-0.03%
2020/10/30	0	0.00	13	28.15	28.15	-13	2,794	-0.47%
2020/10/29	0.2	28.45	0	0.00	28.40	0.2	2,774	0.01%
2020/10/27	0.7	29.00	0	0.00	29.00	0.7	2,804	0.02%
2020/10/21	0	0.00	1	29.00	29.10	-1	2,991	-0.03%
2020/10/16	9	28.85	0	0.00	28.85	9	3,060	0.29%
2020/09/16	10	29.50	10	29.50	29.50	0	4,532	0.00%
2020/09/11	6	28.55	0	0.00	28.55	6	4,866	0.12%
2020/09/07	2	29.25	0	0.00	29.30	2	5,260	0.04%
2020/09/04	5	29.00	9	28.90	29.10	-4	5,470	-0.07%
2020/08/28	0	0.00	1	29.50	29.40	-1	5,920	-0.02%
2020/08/27	3	29.80	0	0.00	29.65	3	6,192	0.05%
2020/08/20	0	0.00	5	30.20	29.10	-5	7,055	-0.07%
2020/08/19	1	30.90	5	30.70	30.60	-4	7,002	-0.06%
2020/08/14	0	0.00	0.6	31.90	31.90	-0.6	7,147	-0.01%
2020/08/05	1	32.40	8	32.67	32.55	-7	7,428	-0.09%
2020/07/31	6	32.13	0	0.00	31.90	6	8,030	0.07%
2020/07/30	5	32.18	3	32.15	32.00	2	8,114	0.02%
2020/07/29	1	31.10	0	0.00	31.15	1	8,296	0.01%
2020/07/23	0	0.00	1	32.30	32.35	-1	8,495	-0.01%
2020/07/17	0	0.00	1	31.75	31.75	-1	8,692	-0.01%
2020/07/16	0.4	32.15	0	0.00	32.15	0.4	8,729	0.00%
2020/07/14	1.4	32.25	0	0.00	32.25	1.4	8,813	0.02%
2020/07/13	0.3	32.70	0	0.00	32.80	0.3	8,851	0.00%
2020/07/09	2	33.20	6	33.27	32.90	-4	8,967	-0.04%
2020/07/08	8.4	33.23	0	0.00	33.30	8.4	8,993	0.09%
2020/07/07	2	34.10	2	34.60	33.65	0	9,043	0.00%
2020/07/06	3	33.67	5	34.38	34.00	-2	9,022	-0.02%
2020/07/03	0	0.00	6	33.19	33.40	-6	8,798	-0.07%
2020/07/02	0	0.00	2	32.30	32.40	-2	8,730	-0.02%
2020/07/01	1.3	31.85	0	0.00	31.60	1.3	8,715	0.01%
2020/06/30	0	0.00	1	33.90	33.80	-1	8,505	-0.01%
2020/06/29	1	33.45	0	0.00	33.50	1	8,367	0.01%
2020/06/23	2	33.80	0	0.00	33.85	2	8,358	0.02%
2020/06/22	0	0.00	1	34.20	34.20	-1	8,367	-0.01%
2020/06/19	0	0.00	8	34.69	34.80	-8	8,473	-0.09%
2020/06/18	0	0.00	70	34.25	34.50	-70	8,355	-0.84%
2020/06/17	1.2	34.12	9	33.95	33.75	-7.8	8,233	-0.09%
2020/06/16	19.4	33.58	6	33.29	33.60	13.4	8,204	0.16%
2020/06/12	1	32.95	0	0.00	33.25	1	8,262	0.01%
2020/06/11	7	33.99	8	33.90	33.45	-1	8,238	-0.01%
2020/06/09	1	33.15	0	0.00	33.10	1	8,205	0.01%
2020/06/08	2.4	33.48	0	0.00	33.65	2.4	8,314	0.03%
2020/06/05	60	33.30	1	33.35	33.35	59	8,602	0.69%
2020/06/04	2.4	32.77	1	32.80	32.90	1.4	8,829	0.02%
2020/06/03	6	33.31	10	33.28	33.25	-4	8,871	-0.05%
2020/06/02	39.6	34.20	30	34.16	34.05	9.6	8,641	0.11%
2020/06/01	0	0.00	1	32.05	32.15	-1	8,011	-0.01%
2020/05/27	0	0.00	7	31.54	31.55	-7	7,943	-0.09%
2020/05/26	2.4	31.48	0	0.00	31.35	2.4	7,928	0.03%
2020/05/25	1.4	31.29	1	31.30	31.50	0.4	7,894	0.00%
2020/05/22	0.3	31.40	1	32.05	31.40	-0.7	7,883	-0.01%
2020/05/21	3	31.82	0	0.00	32.05	3	7,858	0.04%
2020/05/20	0.5	30.95	0	0.00	31.10	0.5	7,707	0.01%
2020/05/19	2	30.63	0	0.00	30.45	2	7,691	0.03%
2020/05/18	1	30.50	0	0.00	30.25	1	7,642	0.01%
2020/05/15	0	0.00	2	30.60	30.80	-2	7,614	-0.03%
2020/05/12	2	32.70	2	32.35	32.30	0	7,429	0.00%
2020/05/11	5	32.85	5	32.85	32.55	0	7,377	0.00%
2020/05/08	2	31.95	3	32.20	32.20	-1	7,245	-0.01%
2020/05/07	3	31.97	2	32.50	31.60	1	7,055	0.01%
2020/05/06	4	31.58	0	0.00	31.75	4	6,778	0.06%
2020/05/05	4	32.04	9	32.17	32.00	-5	6,687	-0.07%
2020/05/04	0	0.00	7	30.91	31.50	-7	6,462	-0.11%
2020/04/30	5	30.55	7	30.75	30.70	-2	6,301	-0.03%
2020/04/29	8	30.06	7	30.15	30.15	1	6,271	0.02%
2020/04/28	10	30.04	3	30.10	30.10	7	6,275	0.11%
2020/04/27	9	30.36	8	30.39	30.35	1	6,328	0.02%
2020/04/24	0	0.00	1	29.30	29.30	-1	6,208	-0.02%
2020/04/23	1	28.90	0	0.00	28.55	1	6,138	0.02%
2020/04/22	3	28.80	0	0.00	28.80	3	6,075	0.05%
2020/04/21	3	28.72	0	0.00	28.60	3	6,050	0.05%
2020/04/16	2	29.15	4	29.53	29.25	-2	5,879	-0.03%
2020/04/15	17	29.51	9	29.59	29.60	8	5,868	0.14%
2020/04/10	0	0.00	1	28.55	28.45	-1	5,665	-0.02%
2020/04/09	1	28.95	1	28.90	29.25	0	5,567	0.00%
2020/03/30	0	0.00	1	26.20	26.60	-1	5,286	-0.02%
2020/03/27	1	26.95	0	0.00	26.15	1	5,279	0.02%
2020/03/26	2	26.78	11	26.65	26.60	-9	5,191	-0.17%
2020/03/25	10	27.10	0	0.00	26.55	10	5,159	0.19%
2020/03/24	2	26.15	2	26.15	25.80	0	5,009	0.00%
2020/03/23	1	25.20	1	25.50	25.20	0	4,975	0.00%
2020/03/19	0	0.00	1	23.25	24.30	-1	4,986	-0.02%
2020/03/12	1	28.95	0	0.00	28.10	1	4,697	0.02%
2020/03/11	0	0.00	2	31.40	29.80	-2	4,571	-0.04%
2020/03/10	2	31.00	3	31.42	32.50	-1	4,266	-0.02%
2020/03/09	2	30.80	5	31.34	30.70	-3	4,076	-0.07%
2020/03/06	0	0.00	6	30.48	30.55	-6	3,927	-0.15%
2020/03/05	1	29.90	5	30.09	30.10	-4	3,952	-0.10%
2020/02/27	0	0.00	4.2	30.72	29.45	-4.2	4,078	-0.10%
2020/02/21	4	31.05	4	30.85	30.85	0	4,351	0.00%
2020/02/20	5	31.60	0	0.00	31.25	5	4,427	0.11%
2020/02/18	1	31.20	1	31.40	31.25	0	4,850	0.00%
2020/02/11	1	30.40	1	30.70	30.75	0	7,164	0.00%
2020/01/20	0	0.00	0.1	33.25	33.25	-0.1	7,551	0.00%
2020/01/14	5	34.35	2	34.40	34.15	3	7,714	0.04%
2020/01/10	4	33.78	2	34.10	34.00	2	7,806	0.03%
2020/01/09	2	34.10	2	34.30	34.25	0	7,821	0.00%
2020/01/07	10	32.80	10	33.10	32.70	0	7,993	0.00%
2020/01/03	0	0.00	9	34.20	34.20	-9	8,018	-0.11%
2020/01/02	2	34.40	0	0.00	34.55	2	8,026	0.02%
2019/12/31	10	34.30	0	0.00	34.25	10	8,043	0.12%
2019/12/30	2	35.10	0	0.00	35.10	2	7,973	0.03%
2019/12/27	1	34.85	1	34.85	35.30	0	7,972	0.00%
2019/12/25	0	0.00	10	34.58	34.75	-10	8,056	-0.12%
2019/12/24	5	35.15	5	34.60	34.60	0	8,197	0.00%
2019/12/19	5	35.55	5	35.55	35.55	0	8,291	0.00%
2019/12/18	2	35.70	1	36.00	35.90	1	8,293	0.01%
2019/12/17	13	36.38	12	36.45	36.25	1	8,288	0.01%
2019/12/16	5	35.25	6	35.64	35.55	-1	8,217	-0.01%
2019/12/13	4	35.70	3	36.22	35.30	1	8,241	0.01%
2019/12/12	0	0.00	10	35.70	35.85	-10	8,124	-0.12%
2019/12/11	2	35.40	10	35.78	35.45	-8	8,152	-0.10%
2019/12/10	2	35.13	0	0.00	35.15	2	8,208	0.02%
2019/12/09	4	35.29	1	35.35	35.15	3	8,308	0.04%
2019/12/06	12	34.86	0	0.00	34.85	12	8,344	0.14%
2019/12/05	3	34.83	0	0.00	35.20	3	8,441	0.04%
2019/12/04	7	35.04	10	34.92	35.05	-3	8,507	-0.04%
2019/12/02	2	33.35	3	33.77	34.00	-1	8,711	-0.01%
2019/11/28	10	35.50	9	35.24	35.20	1	8,632	0.01%
2019/11/26	1	35.75	0	0.00	35.80	1	8,686	0.01%
2019/11/22	2	35.25	21	35.26	35.15	-19	8,752	-0.22%
2019/11/21	2	35.55	0	0.00	36.00	2	8,769	0.02%
2019/11/20	7	36.51	26	36.89	36.95	-19	8,683	-0.22%
2019/11/19	10	36.75	12	37.14	37.10	-2	8,699	-0.02%
2019/11/18	0	0.00	10	36.90	36.75	-10	8,677	-0.12%
2019/11/15	15	36.82	2	37.50	36.25	13	8,639	0.15%
2019/11/14	24	37.09	9	37.15	36.70	15	8,431	0.18%
2019/11/13	134	38.11	87	37.88	37.80	47	8,297	0.57%	大買/
2019/11/12	18	37.52	32	37.48	38.00	-14	8,142	-0.17%
2019/11/11	11	35.79	10	36.16	35.95	1	7,823	0.01%
2019/11/08	123	34.96	157	34.98	35.80	-34	7,792	-0.44%	大買/大賣/
2019/11/07	16.1	32.49	26	32.93	33.40	-9.9	7,242	-0.14%
2019/11/04	0	30.65	0	0.00	30.80	0	7,415	0.00%
2019/11/01	0	0.00	2	30.30	30.55	-2	7,566	-0.03%
2019/10/25	2	31.20	0	0.00	31.20	2	8,022	0.02%
2019/10/24	0	0.00	2	31.60	31.70	-2	8,071	-0.02%
2019/10/23	1	31.35	1	31.25	31.45	0	8,127	0.00%
2019/10/21	2	30.90	1	31.30	31.00	1	8,206	0.01%
2019/10/17	5	31.20	0	0.00	31.45	5	8,213	0.06%
2019/10/15	10	31.20	10	31.40	30.65	0	8,252	0.00%
2019/10/14	5	32.53	0	0.00	31.90	5	8,173	0.06%
2019/10/09	0	0.00	4	32.30	32.30	-4	8,148	-0.05%
2019/10/02	4	32.33	4	32.65	32.95	0	8,198	0.00%
2019/10/01	3	32.80	5	32.77	32.95	-2	8,163	-0.02%
2019/09/27	12	32.02	76	32.87	31.55	-64	8,072	-0.79%
2019/09/26	5	33.25	5	33.45	33.45	0	7,933	0.00%
2019/09/25	12	32.82	0	0.00	33.20	12	7,902	0.15%
2019/09/24	40	33.09	0	0.00	33.20	40	7,911	0.51%
2019/09/23	16	33.46	0	0.00	33.45	16	7,902	0.20%
2019/09/19	2	32.80	6	33.27	33.10	-4	7,870	-0.05%
2019/09/18	0	0.00	2.4	33.28	33.30	-2.4	7,826	-0.03%
2019/09/17	4	33.08	1.3	32.89	32.80	2.8	7,767	0.04%
2019/09/16	6	33.50	3.1	33.57	33.40	2.9	7,735	0.04%
2019/09/12	19	33.94	7	33.86	34.00	12	7,669	0.16%
2019/09/11	3	33.30	43	32.97	33.45	-40	7,566	-0.53%
2019/09/10	42	32.36	0	0.00	32.50	42	7,436	0.56%
2019/09/09	4	32.70	7.2	33.08	32.65	-3.2	7,367	-0.04%
2019/09/06	0	0.00	1	32.90	32.90	-1	7,200	-0.01%
2019/09/05	0	0.00	5	32.44	32.50	-5	7,044	-0.07%
2019/09/04	14	31.96	38.5	32.03	32.15	-24.5	6,853	-0.36%
2019/09/03	0	0.00	56	31.48	31.20	-56	6,666	-0.84%
2019/09/02	52	31.16	1	30.95	31.20	51	6,637	0.77%
2019/08/30	1	30.95	1	30.70	30.80	0	6,613	0.00%
2019/08/29	1	30.50	5	30.71	30.70	-4	6,570	-0.06%
2019/08/28	2	30.20	0	0.00	30.10	2	6,521	0.03%
2019/08/27	5	30.93	8	30.91	30.70	-3	6,492	-0.05%
2019/08/26	0	0.00	6	30.53	30.25	-6	6,376	-0.09%
2019/08/23	5	30.22	1	30.10	30.00	4	6,289	0.06%
2019/08/22	2	30.30	2	30.55	30.55	0	6,232	0.00%
2019/08/21	2	30.55	4.5	30.66	30.55	-2.5	6,268	-0.04%
2019/08/20	2	30.50	2	30.90	30.60	0	6,373	0.00%
2019/08/19	7	30.05	4	30.13	30.15	3	6,273	0.05%
2019/08/16	4	29.78	2	29.90	29.60	2	6,315	0.03%
2019/08/15	4	29.28	7	29.12	29.40	-3	6,208	-0.05%
2019/08/14	5	29.30	2	29.55	29.10	3	6,132	0.05%
2019/08/13	12	30.44	11.5	29.96	29.60	0.5	6,004	0.01%
2019/08/12	17	30.96	19	30.84	31.50	-2	5,745	-0.03%
2019/08/08	0	0.00	16	28.29	28.95	-16	5,320	-0.30%
2019/08/07	20	28.31	14	28.12	27.70	6	5,099	0.12%
2019/08/06	2	27.80	2	28.30	28.25	0	4,788	0.00%
2019/08/05	2	28.13	4	28.41	28.45	-2	4,690	-0.04%
2019/08/02	14	27.97	2	27.80	27.80	12	4,576	0.26%
2019/08/01	13	28.55	2	28.60	28.80	11	4,498	0.24%
2019/07/31	13	28.63	3	28.98	28.65	10	4,485	0.22%
2019/07/30	11	28.65	2	28.65	28.20	9	4,404	0.20%
2019/07/29	3	28.52	2	28.63	28.65	1	4,356	0.02%
2019/07/26	1	28.10	1	28.30	28.20	0	4,290	0.00%
2019/07/25	2	27.60	0	0.00	28.05	2	4,201	0.05%
2019/07/23	0	0.00	30	27.00	26.95	-30	4,053	-0.74%
2019/07/22	10	26.65	0	0.00	26.65	10	3,997	0.25%
2019/07/19	20	26.20	10	26.20	26.05	10	3,961	0.25%
2019/07/17	0	0.00	10	26.00	25.90	-10	3,955	-0.25%
2019/07/16	6	25.96	13	25.90	25.70	-7	3,920	-0.18%
2019/07/12	3	25.35	0	0.00	25.30	3	3,958	0.08%
2019/07/11	0	0.00	7	24.94	25.55	-7	3,970	-0.18%
2019/07/08	6	24.65	0	0.00	24.90	6	4,155	0.14%
2019/07/05	0	0.00	3	24.50	24.45	-3	4,362	-0.07%
2019/07/04	10	24.60	0	0.00	24.55	10	4,529	0.22%
2019/07/03	0.4	24.60	0	0.00	24.65	0.4	4,828	0.01%
2019/07/02	3	24.70	4	24.63	24.70	-1	5,103	-0.02%
2019/07/01	0	0.00	7	24.49	24.50	-7	5,257	-0.13%
2019/06/28	18	24.03	1	24.50	23.85	17	5,282	0.32%
2019/06/24	1	24.20	1	24.20	24.25	0	5,501	0.00%
2019/06/20	1	24.20	0	0.00	24.15	1	5,828	0.02%
2019/06/11	0	0.00	2	23.75	23.70	-2	7,374	-0.03%
2019/06/10	2	23.45	2	23.70	23.65	0	7,424	0.00%
2019/06/06	2	24.25	3	23.37	23.35	-1	7,564	-0.01%
2019/06/05	6	24.35	20	24.34	24.35	-14	7,642	-0.18%
2019/06/04	19	23.72	4	23.76	23.80	15	8,110	0.18%
2019/05/31	2	22.85	2	23.20	23.30	0	8,267	0.00%
2019/05/29	1	22.55	0	0.00	22.35	1	8,489	0.01%
2019/05/28	29	22.42	37	22.52	22.80	-8	8,484	-0.09%
2019/05/27	10	22.49	2	22.80	22.35	8	8,381	0.10%
2019/05/23	1	23.50	1	23.45	23.40	0	8,245	0.00%
2019/05/21	1	24.25	0	0.00	24.15	1	8,123	0.01%
2019/05/20	40	24.68	40	24.20	24.20	0	8,099	0.00%
2019/05/16	1	26.15	0	0.00	26.10	1	7,976	0.01%
2019/05/14	0	0.00	1	26.00	26.00	-1	8,024	-0.01%
2019/05/13	0	0.00	16	25.75	25.20	-16	7,985	-0.20%
2019/05/10	0	0.00	4	26.06	25.95	-4	7,966	-0.05%
2019/05/09	0	0.00	1	25.95	25.95	-1	7,945	-0.01%
2019/05/08	16	26.58	10	26.80	26.45	6	7,903	0.08%
2019/05/07	11	26.56	14	26.93	26.95	-3	7,867	-0.04%
2019/05/06	15	26.46	8	26.43	26.20	7	7,826	0.09%
2019/05/03	4	27.25	5	27.30	27.35	-1	7,787	-0.01%
2019/04/24	0	0.00	20	26.96	26.85	-20	7,630	-0.26%
2019/04/23	1	26.90	0	0.00	27.35	1	7,597	0.01%
2019/04/22	30	27.57	10	27.80	27.10	20	7,548	0.26%
2019/04/19	0	0.00	21.8	27.22	27.55	-21.8	7,499	-0.29%
2019/04/18	0	0.00	10	27.75	26.70	-10	7,487	-0.13%
2019/04/17	40	27.45	10	27.40	27.40	30	7,426	0.40%
2019/04/12	60	27.58	60	27.66	27.45	0	7,359	0.00%
2019/04/11	3	28.80	1	28.70	28.30	2	7,239	0.03%
2019/04/10	2	28.60	7	29.06	29.20	-5	7,017	-0.07%
2019/04/09	3	28.73	11	28.76	29.05	-8	6,887	-0.12%
2019/04/08	5	28.15	6	28.20	27.90	-1	6,616	-0.02%
2019/04/03	1	27.50	2	27.20	27.20	-1	6,382	-0.02%
2019/04/01	1	26.70	3	27.00	26.90	-2	6,185	-0.03%
2019/03/29	20	26.20	22	26.32	26.20	-2	6,052	-0.03%
2019/03/28	20	26.10	21	26.25	26.10	-1	6,048	-0.02%
2019/03/27	1	26.45	6	26.28	26.45	-5	6,038	-0.08%
2019/03/26	8	27.39	0	0.00	26.60	8	6,024	0.13%
2019/03/25	22	27.04	21	27.00	26.95	1	5,894	0.02%
2019/03/22	0	0.00	10	27.28	26.95	-10	5,890	-0.17%
2019/03/21	25	27.05	18	27.23	26.95	7	5,757	0.12%
2019/03/20	37	26.13	43	26.18	26.45	-6	5,487	-0.11%
2019/03/19	5	25.15	16	25.18	25.20	-11	5,169	-0.21%
2019/03/18	0	0.00	2	24.45	24.50	-2	4,987	-0.04%
2019/03/15	1	24.30	50	24.36	24.30	-49	4,960	-0.99%
2019/03/14	35	24.11	0	0.00	23.90	35	4,976	0.70%
2019/03/13	51	24.29	21	24.39	24.10	30	4,987	0.60%
2019/03/12	40	24.66	31	24.73	24.20	9	5,001	0.18%
2019/03/11	1	24.40	1	24.40	24.55	0	4,931	0.00%
2019/03/08	28	25.09	16	24.48	24.60	12	5,016	0.24%
2019/03/07	1	26.45	7	26.61	26.70	-6	4,585	-0.13%
2019/03/06	1	25.90	4	26.41	25.90	-3	4,513	-0.07%
2019/03/05	11.2	26.28	6	26.55	25.95	5.2	4,473	0.12%
2019/03/04	7	26.14	0	0.00	26.15	7	4,406	0.16%
2019/02/26	10	25.70	11	25.82	25.50	-1	4,380	-0.02%
2019/02/25	0	0.00	30	25.43	25.65	-30	4,400	-0.68%
2019/02/22	10	25.15	14	25.39	25.20	-4	4,471	-0.09%
2019/02/21	11	25.48	10	25.75	25.05	1	4,667	0.02%
2019/02/20	23	25.73	23	25.88	25.40	0	4,740	0.00%
2019/02/18	20	25.65	30	25.80	25.75	-10	4,899	-0.20%
2019/02/15	30	25.53	0	0.00	25.40	30	4,952	0.61%
2019/02/12	1	25.45	0	0.00	25.35	1	5,280	0.02%
2019/01/30	11	24.60	1	24.75	24.65	10	5,464	0.18%
2019/01/29	0	0.00	1	25.25	25.20	-1	5,601	-0.02%
2019/01/24	10	25.45	10	25.75	25.10	0	6,015	0.00%
2019/01/23	2	24.95	0	0.00	24.95	2	6,037	0.03%
2019/01/16	0	0.00	1.8	24.94	24.80	-1.8	6,763	-0.03%
2019/01/10	0	0.00	3	24.15	24.05	-3	7,215	-0.04%
2019/01/09	0	0.00	10	24.80	25.05	-10	7,208	-0.14%
2019/01/08	10	24.50	0	0.00	24.85	10	7,352	0.14%
2019/01/07	1	24.60	0	0.00	24.60	1	7,500	0.01%
2019/01/04	0.2	25.20	0	0.00	25.20	0.2	7,669	0.00%
2019/01/02	0	0.00	1	26.05	26.30	-1	7,808	-0.01%
2018/12/26	1	25.40	0	0.00	25.10	1	8,017	0.01%
2018/12/22	0	0.00	2	25.60	25.70	-2	8,510	-0.02%
2018/12/21	21	25.90	20	25.73	26.25	1	8,660	0.01%
2018/12/19	0	0.00	1	26.30	26.30	-1	9,065	-0.01%
2018/12/17	0	0.00	1	26.30	26.30	-1	9,002	-0.01%
2018/12/14	20	27.15	20	27.05	27.05	0	8,877	0.00%
2018/12/13	1	27.85	1	28.00	27.80	0	8,790	0.00%
2018/12/12	19.6	28.59	16.8	28.52	28.30	2.8	8,790	0.03%
2018/12/11	21	27.21	20	27.35	27.75	1	8,667	0.01%
2018/12/07	25	27.75	22	27.47	27.30	3	8,732	0.03%
2018/12/06	1	27.55	0	0.00	27.60	1	8,638	0.01%
2018/12/05	1	27.45	5	27.46	27.45	-4	8,530	-0.05%
2018/12/03	7	28.53	15	28.32	28.05	-8	8,336	-0.10%
2018/11/30	5	27.20	1	27.00	27.30	4	8,115	0.05%
2018/11/27	12	25.96	12.3	26.26	26.85	-0.3	7,892	0.00%
2018/11/26	0	0.00	1	25.85	25.80	-1	7,782	-0.01%
2018/11/23	1	25.65	0	0.00	25.70	1	7,765	0.01%
2018/11/21	0	0.00	1	27.00	27.00	-1	7,645	-0.01%
2018/11/20	10	27.16	9	27.17	26.55	1	7,541	0.01%
2018/11/19	10	26.79	9	26.33	26.75	1	7,343	0.01%
2018/11/15	1	26.75	1	26.80	26.90	0	7,149	0.00%
2018/11/14	1.1	27.05	7.8	26.88	26.70	-6.7	7,168	-0.09%
2018/11/13	11.1	27.19	5	27.05	27.20	6.1	7,135	0.08%
2018/11/12	1	27.20	3	26.75	26.80	-2	7,010	-0.03%
2018/11/09	2	25.80	2	26.15	26.15	0	6,859	0.00%
2018/11/08	4.5	25.94	4	25.90	25.80	0.5	6,755	0.01%
2018/11/07	26	25.31	27	25.25	25.40	-1	6,632	-0.02%
2018/11/06	74	25.34	73	25.35	25.25	1	6,595	0.02%
2018/11/05	1	24.75	5	25.14	25.10	-4	6,425	-0.06%
2018/11/02	5	24.47	5	24.30	24.60	0	6,305	0.00%
2018/11/01	2	23.35	1	23.45	23.45	1	6,071	0.02%
2018/10/30	1	20.60	2	21.75	20.20	-1	5,841	-0.02%
2018/10/26	10	23.50	10	24.10	23.35	0	5,586	0.00%
2018/10/17	1	23.30	6	23.50	23.50	-5	5,384	-0.09%
2018/10/16	20	23.55	20	23.45	22.85	0	5,212	0.00%
2018/10/15	5	23.85	6	23.92	23.60	-1	5,116	-0.02%
2018/10/12	8	23.40	3	23.60	23.50	5	5,047	0.10%
2018/10/11	1	22.00	0	0.00	22.50	1	4,911	0.02%
2018/10/09	8	23.48	19	23.41	23.60	-11	4,725	-0.23%
2018/10/08	0	0.00	17	23.23	23.25	-17	4,622	-0.37%
2018/10/05	27	23.35	20	22.65	22.60	7	4,572	0.15%
2018/10/04	3	24.22	0	0.00	24.10	3	4,445	0.07%
2018/10/03	0	0.00	11	24.10	24.25	-11	4,271	-0.26%
2018/10/02	5	24.05	5	24.20	23.65	0	4,050	0.00%
2018/10/01	11	23.56	1	23.95	23.80	10	3,895	0.26%
2018/09/28	25	23.33	15	23.35	23.65	10	3,853	0.26%
2018/09/27	3	23.20	5	23.24	23.50	-2	3,837	-0.05%
2018/09/26	20	23.96	18	24.00	23.45	2	3,783	0.05%
2018/09/25	8	23.65	12	23.75	23.90	-4	3,659	-0.11%
2018/09/21	11	23.23	16	23.32	23.40	-5	3,469	-0.14%
2018/09/20	12	23.12	8	23.26	22.85	4	3,252	0.12%
2018/09/19	11	22.80	30	22.85	22.85	-19	3,122	-0.61%
2018/09/18	66	22.67	41	22.72	22.60	25	3,030	0.82%
2018/09/17	3	21.27	3	21.80	21.90	0	2,783	0.00%
2018/09/06	5	21.70	5	21.85	21.60	0	3,284	0.00%
2018/08/21	0	0.00	10	21.05	21.05	-10	3,919	-0.26%
2018/08/14	0	0.00	2	22.10	21.85	-2	4,217	-0.05%
2018/08/07	6	23.27	0	0.00	23.25	6	4,288	0.14%
2018/08/06	0	0.00	5	23.10	23.00	-5	4,307	-0.12%
2018/08/03	5	22.65	0	0.00	22.70	5	4,332	0.12%
2018/07/24	1	22.25	0	0.00	22.30	1	4,953	0.02%
2018/07/23	1	22.10	1	22.20	22.10	0	4,981	0.00%
2018/07/19	0	0.00	1	22.70	22.75	-1	5,139	-0.02%
2018/07/18	0	0.00	1	22.50	22.40	-1	5,194	-0.02%
2018/07/16	0	0.00	2	22.50	22.40	-2	5,306	-0.04%
2018/07/13	1	22.35	1	22.45	22.35	0	5,420	0.00%
2018/07/12	3	22.50	2	22.53	22.35	1	5,446	0.02%
2018/07/06	1	21.00	1	21.35	21.30	0	5,541	0.00%
2018/07/05	3	21.57	21	21.93	21.30	-18	5,561	-0.32%
2018/07/04	1	22.15	21	22.17	22.15	-20	5,542	-0.36%
2018/07/03	0	0.00	15	22.95	22.55	-15	5,535	-0.27%
2018/06/29	0	0.00	1	23.50	23.05	-1	5,572	-0.02%
2018/06/28	0	0.00	1	23.20	23.05	-1	5,562	-0.02%
2018/06/27	29	23.51	54	23.65	23.30	-25	5,630	-0.44%
2018/06/26	72	23.53	22	23.25	23.55	50	5,699	0.88%
2018/06/25	30	24.17	30	24.29	23.55	0	5,702	0.00%
2018/06/22	5	23.00	6	24.53	24.80	-1	5,558	-0.02%
2018/06/21	0	0.00	1	22.55	23.00	-1	5,293	-0.02%
2018/06/20	1	22.35	0	0.00	22.15	1	5,330	0.02%
2018/06/19	5	22.56	4	22.61	22.85	1	5,356	0.02%
2018/06/15	4	23.21	1	23.00	23.20	3	5,359	0.06%
2018/06/14	1	22.70	0	0.00	22.60	1	5,320	0.02%
2018/06/08	0	0.00	2	22.90	22.85	-2	5,676	-0.04%
2018/06/07	10	22.80	11	23.05	22.75	-1	5,763	-0.02%
2018/06/05	11	22.50	7	22.41	22.20	4	5,765	0.07%
2018/06/04	2	21.98	0	0.00	21.95	2	5,680	0.04%
2018/06/01	0	0.00	50	21.92	21.80	-50	5,661	-0.88%
2018/05/31	10	22.00	2	21.95	22.00	8	5,661	0.14%
2018/05/29	2	22.20	2	22.20	22.20	0	5,563	0.00%
2018/05/21	1	21.40	0	0.00	21.95	1	5,258	0.02%
2018/05/16	0	0.00	5	21.05	21.00	-5	5,247	-0.10%
2018/05/15	0	0.00	30	21.33	21.10	-30	5,266	-0.57%
2018/05/14	0	0.00	20	21.55	21.40	-20	5,442	-0.37%
2018/05/11	20	22.00	21	21.85	21.75	-1	5,436	-0.02%
2018/05/10	0	0.00	1	22.25	22.30	-1	5,382	-0.02%
2018/05/09	15	22.10	10	22.30	22.25	5	5,354	0.09%
2018/05/08	26	21.37	25	21.55	22.05	1	5,160	0.02%
2018/05/07	10	20.80	10	20.90	20.70	0	5,005	0.00%
2018/05/02	30	20.73	30	20.90	20.95	0	5,090	0.00%
2018/04/30	0	0.00	40	20.53	20.65	-40	5,084	-0.79%
2018/04/27	40	20.51	0	0.00	20.35	40	5,081	0.79%
2018/04/26	5	20.60	20	20.85	20.30	-15	5,077	-0.30%
2018/04/25	40	20.11	20	20.03	20.55	20	5,055	0.40%
2018/04/19	30	22.17	30	22.33	22.30	0	5,031	0.00%
2018/03/26	10	23.50	0	0.00	23.40	10	4,863	0.21%
2018/03/16	3	25.98	15	25.93	25.70	-12	5,125	-0.23%
2018/03/15	6	26.03	0	0.00	25.80	6	4,877	0.12%
2018/03/13	0	0.00	1	26.55	26.20	-1	5,199	-0.02%
2018/03/12	0	0.00	5	26.35	26.50	-5	5,211	-0.10%
2018/03/09	5	25.80	1	25.80	26.05	4	5,250	0.08%
2018/03/08	5	25.75	0	0.00	25.55	5	5,441	0.09%
2018/03/02	1	25.45	0	0.00	25.40	1	6,230	0.02%
2018/03/01	0	0.00	20	25.08	25.55	-20	6,259	-0.32%
2018/02/26	25	25.16	20	25.43	25.10	5	6,422	0.08%
2018/02/23	5	24.98	5	25.20	25.10	0	6,483	0.00%
2018/02/22	29	24.69	9	24.68	24.75	20	6,560	0.30%
2018/02/21	20	24.35	0	0.00	24.35	20	6,604	0.30%
2018/02/07	40	24.40	0	0.00	24.50	40	7,146	0.56%
2018/02/06	10	25.40	0	0.00	23.75	10	7,212	0.14%
2018/02/05	0	0.00	40	25.83	26.15	-40	7,178	-0.56%
2018/01/26	15	26.50	0	0.00	26.55	15	8,327	0.18%
2018/01/17	11	27.06	1	27.10	27.05	10	9,505	0.11%
2018/01/16	5	27.05	5	27.25	27.30	0	9,568	0.00%
2018/01/10	30	26.25	0	0.00	26.05	30	9,769	0.31%
2018/01/04	10	27.05	0	0.00	27.05	10	10,909	0.09%
2018/01/03	3	26.73	0	0.00	26.65	3	11,278	0.03%