南茂 (8150)-凱基-高雄券商分點個股進出

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
47.00
漲跌
▲0.40
漲幅
+0.86%
成交量
1,737張
產業
上市半導體類股
959人加入追蹤

立即追蹤
本地時間:13:30

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

南茂 (8150)籌碼相關－凱基-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	1	47.05	47.00	-1	4,522	-0.02%
2024/04/26	1	46.60	1	46.40	46.60	0	4,558	0.00%
2024/04/25	1	46.65	53	46.66	46.20	-52	4,678	-1.11%
2024/04/24	0	0.00	2	46.53	47.30	-2	4,678	-0.04%
2024/04/23	4	45.13	4	45.60	45.85	0	4,714	0.00%
2024/04/22	8	45.01	5	45.28	45.35	3	4,707	0.06%
2024/04/19	11	45.25	11	45.86	45.65	0	4,735	0.00%
2024/04/18	11	47.09	1	47.00	46.85	10	4,811	0.21%
2024/04/16	23	47.02	20	47.20	46.85	3	4,932	0.06%
2024/04/15	1	48.10	16	47.92	48.10	-15	4,881	-0.31%
2024/04/12	10	48.84	0	49.00	48.70	10	4,891	0.20%
2024/04/11	4	48.26	1	48.15	48.75	3	4,866	0.06%
2024/04/10	0	0.00	5	48.65	48.75	-5	4,843	-0.10%
2024/04/08	0	0.00	2	48.30	48.65	-2	4,773	-0.04%
2024/04/03	4	48.86	2	49.25	49.25	2	4,736	0.04%
2024/04/02	2	49.20	4	49.44	49.25	-2	4,707	-0.04%
2024/04/01	1	49.40	0	0.00	49.35	1	4,709	0.02%
2024/03/29	14	49.16	0	0.00	50.00	14	4,671	0.30%
2024/03/28	11	51.78	16.5	52.20	51.00	-5.5	4,426	-0.12%
2024/03/26	1	48.55	0	0.00	48.40	1	4,105	0.02%
2024/03/25	0	0.00	10	49.30	49.95	-10	4,057	-0.25%
2024/03/22	2	52.00	6	50.70	50.90	-4	4,012	-0.10%
2024/03/21	0	0.00	1	50.20	51.00	-1	3,964	-0.03%
2024/03/20	1.1	50.64	6	51.90	50.10	-4.9	3,935	-0.12%
2024/03/19	5	49.55	13	49.20	49.75	-8	3,747	-0.21%
2024/03/18	0	0.00	1	48.70	48.65	-1	3,715	-0.03%
2024/03/14	0	0.00	2	47.45	47.55	-2	3,703	-0.05%
2024/03/13	1	48.45	0	0.00	48.50	1	3,701	0.03%
2024/03/12	1	47.80	3	47.95	48.10	-2	3,660	-0.05%
2024/03/11	5	47.10	1	47.15	46.90	4	3,618	0.11%
2024/03/08	1	46.80	12	46.88	46.90	-11	3,605	-0.31%
2024/03/07	54	46.46	18	46.89	47.15	36	3,582	1.00%
2024/03/06	3	46.07	8	45.93	46.65	-5	3,501	-0.14%
2024/03/05	12	45.26	4	45.05	45.10	8	3,439	0.23%
2024/03/04	19	45.24	2	45.20	45.10	17	3,411	0.50%
2024/02/29	5	44.12	8	44.10	44.10	-3	3,258	-0.09%
2024/02/27	0	0.00	24	43.23	43.65	-24	3,193	-0.75%
2024/02/26	1	43.10	0	0.00	43.45	1	3,173	0.03%
2024/02/23	10	43.08	15	43.47	43.25	-5	3,197	-0.16%
2024/02/22	0	44.00	1	43.95	44.00	-1	3,140	-0.03%
2024/02/21	0	43.15	0	0.00	43.15	0	3,103	0.00%
2024/02/19	5	43.55	0	0.00	43.60	5	3,098	0.16%
2024/02/16	10	43.35	2	43.43	43.50	8	3,115	0.26%
2024/02/15	0	0.00	2	43.35	43.65	-2	3,104	-0.06%
2024/02/05	3	41.65	0	0.00	41.70	3	3,058	0.10%
2024/02/01	10	42.63	11	42.20	42.25	-1	3,111	-0.03%
2024/01/30	0	0.00	4	42.19	42.70	-4	3,222	-0.12%
2024/01/26	1	42.75	0	0.00	42.60	1	3,572	0.03%
2024/01/25	1	43.10	1.1	42.98	42.80	-0.1	3,605	0.00%
2024/01/24	4	43.35	1	43.30	43.15	3	3,620	0.08%
2024/01/23	18	43.64	26.5	43.15	43.10	-8.5	3,637	-0.24%
2024/01/22	58	44.24	1	44.40	43.95	57	3,630	1.57%
2024/01/19	3	44.00	10	43.70	43.70	-7	3,632	-0.19%
2024/01/18	6	42.62	5	42.95	42.95	1	3,565	0.03%
2024/01/17	3	42.77	1	43.20	43.00	2	3,746	0.05%
2024/01/16	6	42.90	10	42.88	42.80	-4	3,897	-0.10%
2024/01/15	1.1	43.49	2	43.35	43.20	-0.9	4,088	-0.02%
2024/01/12	16.1	43.16	11	42.87	42.80	5.1	4,073	0.13%
2024/01/11	0.5	43.29	4	43.55	43.50	-3.5	3,950	-0.09%
2024/01/10	0	0.00	2	41.98	41.85	-2	3,866	-0.05%
2024/01/09	0	0.00	5	41.20	41.45	-5	3,856	-0.13%
2024/01/08	6	41.11	1	41.40	41.15	5	3,859	0.13%
2024/01/04	0	0.00	7	41.99	42.10	-7	3,845	-0.18%
2024/01/02	0	0.00	1	42.10	42.00	-1	3,839	-0.03%
2023/12/29	0	0.00	1	42.90	42.25	-1	3,828	-0.03%
2023/12/28	17	43.17	13	43.12	43.00	4	3,814	0.10%
2023/12/27	20	43.54	1	43.65	43.70	19	3,799	0.50%
2023/12/26	2	43.05	1	43.10	43.10	1	3,769	0.03%
2023/12/22	0	0.00	11	42.73	42.45	-11	3,743	-0.29%
2023/12/21	0	0.00	5	42.56	42.45	-5	3,729	-0.13%
2023/12/20	1	42.10	0	0.00	42.45	1	3,712	0.03%
2023/12/19	23	43.38	21	42.68	42.90	2	3,654	0.05%
2023/12/18	4	44.03	4	43.56	43.70	0	3,609	0.00%
2023/12/15	39	43.79	6	43.58	43.10	33	3,550	0.93%
2023/12/14	5	43.25	6	43.44	43.35	-1	3,466	-0.03%
2023/12/13	6	42.06	13	42.32	43.15	-7	3,404	-0.21%
2023/12/12	7	42.90	6	42.75	42.45	1	3,348	0.03%
2023/12/11	26	42.58	15	42.36	42.40	11	3,319	0.33%
2023/12/08	5	42.45	1	42.50	42.45	4	3,282	0.12%
2023/12/07	5	41.90	9	41.81	41.75	-4	3,220	-0.12%
2023/12/06	13	41.77	4	41.75	41.70	9	3,211	0.28%
2023/12/05	2	41.50	1	41.65	41.85	1	3,206	0.03%
2023/12/04	2	41.85	2	42.15	42.00	0	3,208	0.00%
2023/12/01	16	41.13	10	41.25	41.10	6	3,234	0.19%
2023/11/30	4	40.75	0	0.00	40.80	4	3,201	0.12%
2023/11/28	0	0.00	3	40.08	40.20	-3	3,156	-0.10%
2023/11/27	0	0.00	1	39.75	39.55	-1	3,157	-0.03%
2023/11/22	0	0.00	1	39.95	39.85	-1	3,338	-0.03%
2023/11/21	1	39.35	0	0.00	39.50	1	3,305	0.03%
2023/11/20	0	39.10	1	39.00	39.05	-1	3,285	-0.03%
2023/11/17	0	0.00	1	38.75	38.70	-1	3,289	-0.03%
2023/11/16	3	38.38	0	0.00	38.45	3	3,273	0.09%
2023/11/14	0	0.00	20	38.25	38.15	-20	3,238	-0.62%
2023/11/13	3	38.07	1	38.10	38.15	2	3,226	0.06%
2023/11/09	6	37.60	0	0.00	37.40	6	3,172	0.19%
2023/11/08	1	37.50	0	0.00	37.35	1	3,149	0.03%
2023/11/07	1	37.80	2	37.60	37.35	-1	3,090	-0.03%
2023/11/06	10	37.97	6	37.77	37.80	4	3,057	0.13%
2023/11/03	26.1	39.31	4	37.95	37.95	22.1	2,995	0.74%
2023/11/02	0	0.00	1	41.70	42.05	-1	2,742	-0.04%
2023/11/01	18	40.84	2	41.38	41.30	16	2,770	0.58%
2023/10/31	0	0.00	1	41.00	40.95	-1	2,819	-0.04%
2023/10/30	1	41.00	0	0.00	40.65	1	2,800	0.04%
2023/10/27	10	41.43	0	0.00	40.90	10	2,781	0.36%
2023/10/26	20	41.56	0	0.00	41.45	20	2,757	0.73%
2023/10/25	24	43.29	22	42.55	42.00	2	2,710	0.07%
2023/10/24	10	41.95	78	41.81	42.15	-68	2,516	-2.70%
2023/10/23	3	40.63	7	41.69	41.40	-4	2,312	-0.17%
2023/10/20	2	39.85	0	0.00	39.85	2	2,121	0.09%
2023/10/17	0	0.00	1	39.40	39.00	-1	2,098	-0.05%
2023/10/13	1	39.15	3	39.17	39.05	-2	2,128	-0.09%
2023/10/12	0	0.00	3	38.33	38.50	-3	2,120	-0.14%
2023/10/11	3	38.22	1	38.30	38.20	2	2,129	0.09%
2023/10/06	3	37.93	3	37.98	38.00	0	2,131	0.00%
2023/10/04	1	37.25	0	0.00	37.50	1	2,157	0.05%
2023/09/28	1	37.60	0	0.00	37.40	1	2,241	0.04%
2023/09/26	1	37.60	0	0.00	37.55	1	2,294	0.04%
2023/09/25	20	38.35	0	0.00	38.50	20	2,381	0.84%
2023/09/21	1	38.55	0	0.00	38.30	1	2,483	0.04%
2023/09/20	1	39.20	0	0.00	39.05	1	2,552	0.04%
2023/09/18	60	39.61	0	0.00	39.60	60	2,632	2.28%
2023/09/15	0	0.00	1	39.35	39.20	-1	2,641	-0.04%
2023/09/14	0	0.00	1	39.20	39.00	-1	2,678	-0.04%
2023/09/13	1	39.10	0	0.00	38.95	1	2,713	0.04%
2023/09/11	2	39.00	1	39.05	39.00	1	2,770	0.04%
2023/09/08	4	39.80	1	39.55	39.60	3	2,798	0.11%
2023/09/07	0	0.00	1	40.35	40.35	-1	2,809	-0.04%
2023/09/06	0	0.00	6	39.78	40.00	-6	2,775	-0.22%
2023/09/05	1	38.45	0	0.00	38.80	1	2,697	0.04%
2023/09/04	0	0.00	1	38.65	38.70	-1	2,707	-0.04%
2023/09/01	3	38.30	2	38.35	38.50	1	2,726	0.04%
2023/08/31	1	38.20	6	38.25	38.35	-5	2,721	-0.18%
2023/08/30	0	0.00	2	37.80	37.90	-2	2,726	-0.07%
2023/08/29	2	37.60	0	0.00	37.75	2	2,723	0.07%
2023/08/28	1	38.45	1	37.80	37.95	0	2,689	0.00%
2023/08/23	0	0.00	11	36.85	37.00	-11	2,712	-0.41%
2023/08/22	0	0.00	4	36.25	36.35	-4	2,766	-0.14%
2023/08/21	0	0.00	1	36.65	36.60	-1	2,779	-0.04%
2023/08/17	7	35.51	1	35.50	35.85	6	2,778	0.22%
2023/08/15	7	36.44	0	0.00	36.45	7	2,753	0.25%
2023/08/14	4	36.59	1	36.60	36.55	3	2,755	0.11%
2023/08/10	6	36.64	10	36.69	36.70	-4	2,765	-0.14%
2023/08/08	9	36.82	0	0.00	37.05	9	2,735	0.33%
2023/08/07	0	0.00	1	37.00	37.35	-1	2,714	-0.04%
2023/08/04	15	36.48	15	36.28	36.30	0	2,659	0.00%
2023/07/31	3	36.05	1	36.35	35.75	2	2,669	0.07%
2023/07/13	0	0.00	7	34.91	34.60	-7	2,607	-0.27%
2023/07/11	0	0.00	1	35.20	35.10	-1	2,604	-0.04%
2023/07/10	1	34.80	2	34.70	34.70	-1	2,638	-0.04%
2023/07/07	3	35.52	0	0.00	35.25	3	2,650	0.11%
2023/07/06	2	36.20	0	0.00	36.10	2	2,648	0.08%
2023/07/04	4	35.98	0	0.00	35.70	4	2,677	0.15%
2023/07/03	3.1	35.66	10	36.20	35.60	-6.9	2,706	-0.25%
2023/06/29	2	36.55	0	0.00	36.35	2	2,720	0.07%
2023/06/28	1	39.00	0	0.00	38.95	1	2,620	0.04%
2023/06/27	1	39.20	0	0.00	39.15	1	2,536	0.04%
2023/06/21	0	0.00	1.4	39.30	39.35	-1.4	2,444	-0.06%
2023/06/20	0	0.00	1	38.75	39.15	-1	2,428	-0.04%
2023/06/16	1	39.25	0	0.00	39.45	1	2,348	0.04%
2023/06/15	2	38.95	2	38.95	39.00	0	2,320	0.00%
2023/06/14	2	39.35	0.1	39.90	39.35	1.9	2,306	0.08%
2023/06/13	5	39.87	1	39.85	39.80	4	2,278	0.18%
2023/06/12	1	39.80	1.1	39.87	40.30	-0.1	2,251	0.00%
2023/06/09	3	39.95	0	0.00	40.05	3	2,239	0.13%
2023/06/08	1	40.95	0	0.00	40.70	1	2,223	0.04%
2023/06/07	2	40.75	2	40.80	40.85	0	2,230	0.00%
2023/06/06	1	40.50	4	40.65	40.60	-3	2,214	-0.14%
2023/06/05	3	40.72	0	0.00	40.55	3	2,226	0.13%
2023/06/02	3	40.15	2	40.25	40.15	1	2,252	0.04%
2023/06/01	0	0.00	1	39.95	40.00	-1	2,247	-0.04%
2023/05/31	2	39.43	1	39.70	39.50	1	2,257	0.04%
2023/05/30	1	39.10	0	0.00	39.05	1	2,248	0.04%
2023/05/29	2	40.00	0	0.00	39.55	2	2,282	0.09%
2023/05/26	0	0.00	25	39.25	39.50	-25	2,283	-1.09%
2023/05/25	0	0.00	0	38.65	38.70	0	2,255	0.00%
2023/05/23	1	38.60	0	0.00	38.55	1	2,301	0.04%
2023/05/22	1	38.30	0	0.00	38.45	1	2,307	0.04%
2023/05/19	1	38.30	0	0.00	38.40	1	2,315	0.04%
2023/05/17	0	0.00	18	38.11	38.50	-18	2,333	-0.77%
2023/05/05	0	0.00	30	37.80	38.10	-30	2,412	-1.24%
2023/05/02	0	0.00	0	37.35	37.35	0	2,582	0.00%
2023/04/25	0	0.00	2	36.65	36.60	-2	2,572	-0.08%
2023/04/20	0	0.00	3	38.12	38.05	-3	2,554	-0.12%
2023/04/19	10	38.90	0	0.00	38.20	10	2,561	0.39%
2023/04/18	0	0.00	8	38.96	38.90	-8	2,532	-0.32%
2023/04/17	4	39.00	0	0.00	38.85	4	2,528	0.16%
2023/04/14	0	0.00	0	38.65	38.85	0	2,518	0.00%
2023/04/13	11	38.95	0	0.00	38.70	11	2,528	0.44%
2023/04/10	1	38.30	1	38.15	38.45	0	2,440	0.00%
2023/04/07	4	38.63	0	0.00	38.60	4	2,421	0.17%
2023/04/06	1	38.45	0	0.00	39.10	1	2,365	0.04%
2023/03/30	0	0.00	1	37.10	37.50	-1	2,223	-0.04%
2023/03/28	1	37.00	0	0.00	36.90	1	2,230	0.04%
2023/03/27	0.1	37.00	0	0.00	36.90	0.1	2,253	0.00%
2023/03/23	0	0.00	0.1	37.10	36.90	-0.1	2,269	0.00%
2023/03/21	5	37.06	7	37.07	37.00	-2	2,272	-0.09%
2023/03/15	0	0.00	0.1	36.70	36.30	-0.1	2,230	0.00%
2023/03/14	1	36.60	0	0.00	36.60	1	2,250	0.04%
2023/03/13	0	37.40	0	0.00	36.95	0	2,276	0.00%
2023/03/10	0	0.00	0.2	37.15	37.30	-0.2	2,264	-0.01%
2023/03/09	0	0.00	0.2	37.65	37.60	-0.2	2,269	-0.01%
2023/03/08	0	0.00	3.2	37.55	37.65	-3.2	2,280	-0.14%
2023/03/07	0	0.00	40.1	37.35	37.70	-40.1	2,256	-1.78%
2023/03/06	0	0.00	28	36.99	37.00	-28	2,209	-1.27%
2023/03/02	0	0.00	6	36.28	36.35	-6	2,212	-0.27%
2023/03/01	1	35.75	0	0.00	36.05	1	2,198	0.05%
2023/02/24	17	36.39	5	36.50	36.40	12	2,134	0.56%
2023/02/23	0.1	36.90	10	37.00	37.00	-9.9	2,057	-0.48%
2023/02/22	2	36.08	0	0.00	36.55	2	2,048	0.10%
2023/02/20	0	35.75	0	0.00	35.80	0	2,097	0.00%
2023/02/17	1	35.45	1	35.55	35.60	0	2,148	0.00%
2023/02/16	0	0.00	24	35.70	35.65	-24	2,170	-1.11%
2023/02/14	1	35.65	15	35.30	35.60	-14	2,218	-0.63%
2023/02/13	0	0.00	1	35.00	35.30	-1	2,267	-0.04%
2023/02/09	1	35.90	0	0.00	35.80	1	2,317	0.04%
2023/02/08	0	35.85	0	0.00	35.85	0	2,344	0.00%
2023/02/07	2	35.23	1	35.45	35.50	1	2,334	0.04%
2023/02/06	1	35.70	0	0.00	35.50	1	2,331	0.04%
2023/02/03	5	36.15	10	35.50	36.20	-5	2,314	-0.22%
2023/02/02	15	35.45	2	35.58	35.80	13	2,255	0.58%
2023/02/01	2.2	34.68	0	0.00	34.65	2.2	2,211	0.10%
2023/01/30	0	0.00	3	33.90	34.05	-3	2,153	-0.14%
2023/01/17	0	0.00	1	33.65	33.65	-1	2,158	-0.05%
2023/01/16	0	0.00	2	33.60	33.65	-2	2,219	-0.09%
2023/01/13	1	33.00	0	0.00	32.95	1	2,245	0.04%
2023/01/12	4	33.43	0	0.00	33.10	4	2,357	0.17%
2023/01/11	1	33.85	0	0.00	33.80	1	2,545	0.04%
2023/01/10	0	0.00	1	33.90	33.80	-1	2,593	-0.04%
2023/01/05	3.1	33.14	1	33.15	33.15	2.1	2,647	0.08%
2023/01/04	15	33.35	16	33.26	33.40	-1	2,666	-0.04%
2022/12/30	0	0.00	1	32.95	33.50	-1	2,668	-0.04%
2022/12/29	3	31.85	2	32.50	32.65	1	2,657	0.04%
2022/12/27	0	0.00	2	32.95	32.65	-2	2,701	-0.07%
2022/12/26	3	32.80	0	0.00	32.95	3	2,711	0.11%
2022/12/21	3	32.35	0	0.00	32.20	3	2,786	0.11%
2022/12/20	3	32.65	0	0.00	32.45	3	2,801	0.11%
2022/12/16	0	0.00	3	32.65	33.05	-3	2,833	-0.11%
2022/12/15	0	0.00	1	33.20	33.20	-1	2,832	-0.04%
2022/12/12	4	32.83	0	0.00	33.00	4	2,862	0.14%
2022/12/09	0	0.00	1	33.20	33.30	-1	2,906	-0.03%
2022/12/08	1	33.10	0	0.00	33.10	1	2,922	0.03%
2022/12/07	1	33.60	1	33.25	33.30	0	2,935	0.00%
2022/12/06	1	33.75	5	34.20	33.70	-4	2,928	-0.14%
2022/12/02	4	34.16	3	34.20	34.20	1	2,933	0.03%
2022/12/01	1	34.20	2	34.20	34.10	-1	2,937	-0.03%
2022/11/30	0	0.00	2	33.63	33.60	-2	2,935	-0.07%
2022/11/29	1	33.10	0	0.00	33.30	1	2,910	0.03%
2022/11/28	3	33.25	0	0.00	33.15	3	2,943	0.10%
2022/11/24	0	0.00	1	33.65	33.65	-1	2,977	-0.03%
2022/11/23	8	32.97	1	32.95	32.95	7	2,944	0.24%
2022/11/22	1	32.90	0	0.00	32.95	1	2,952	0.03%
2022/11/21	2	33.40	0	0.00	33.20	2	2,961	0.07%
2022/11/18	0	0.00	3	33.80	33.80	-3	2,928	-0.10%
2022/11/17	1	33.70	0	0.00	33.95	1	2,898	0.03%
2022/11/15	0	0.00	2	32.98	33.15	-2	2,814	-0.07%
2022/11/11	3	32.65	7	32.89	32.50	-4	2,784	-0.14%
2022/11/09	2	32.40	9	32.41	32.30	-7	2,752	-0.25%
2022/11/08	21	31.95	24	32.13	32.00	-3	2,728	-0.11%
2022/11/07	0	0.00	2	31.65	31.60	-2	2,706	-0.07%
2022/11/04	5	31.38	1	31.80	31.60	4	2,715	0.15%
2022/11/02	0	0.00	10	32.06	31.95	-10	2,687	-0.37%
2022/11/01	0	0.00	6	31.85	31.65	-6	2,720	-0.22%
2022/10/28	0	0.00	6	31.95	31.40	-6	2,801	-0.21%
2022/10/27	0	0.00	3	31.55	31.70	-3	2,773	-0.11%
2022/10/25	4	31.08	0	0.00	30.70	4	2,774	0.14%
2022/10/24	12	31.53	0	0.00	31.25	12	2,808	0.43%
2022/10/21	2	31.85	9	32.23	31.85	-7	2,761	-0.25%
2022/10/20	17	31.96	13	32.07	32.20	4	2,735	0.15%
2022/10/19	9	31.71	1	32.40	32.30	8	2,646	0.30%
2022/10/18	30	30.75	30	30.75	31.00	0	2,465	0.00%
2022/10/17	0	0.00	15	29.73	30.00	-15	2,476	-0.61%
2022/10/13	0	0.00	1	28.45	28.40	-1	2,567	-0.04%
2022/10/11	1	29.85	0	0.00	29.50	1	2,598	0.04%
2022/10/07	1	30.85	0	0.00	30.90	1	2,649	0.04%
2022/10/06	15	30.80	15	30.75	31.00	0	2,689	0.00%
2022/10/05	0	0.00	2	31.00	30.95	-2	2,703	-0.07%
2022/09/28	4	30.05	21	29.20	29.25	-17	2,924	-0.58%
2022/09/27	0.1	29.85	0	0.00	30.30	0.1	2,965	0.00%
2022/09/26	0.1	30.25	0	0.00	29.85	0.1	3,054	0.00%
2022/09/23	1	31.80	10	31.80	31.75	-9	3,111	-0.29%
2022/09/21	0	0.00	21	32.50	32.25	-21	3,330	-0.63%
2022/09/20	0	0.00	10	32.70	32.85	-10	3,458	-0.29%
2022/09/16	0	0.00	30	33.03	32.75	-30	3,540	-0.85%
2022/09/12	10	33.80	0	0.00	33.80	10	3,635	0.28%
2022/09/08	2.1	34.19	0	0.00	34.25	2.1	3,649	0.06%
2022/09/02	1	34.45	0	0.00	34.50	1	3,692	0.03%
2022/08/31	1	35.75	0	0.00	35.75	1	3,671	0.03%
2022/08/30	0	0.00	3	36.05	36.15	-3	3,661	-0.08%
2022/08/25	0	0.00	2	36.45	36.40	-2	3,712	-0.05%
2022/08/23	1	36.35	1	36.45	36.35	0	3,790	0.00%
2022/08/22	3	37.00	0	0.00	36.85	3	3,793	0.08%
2022/08/19	1	36.55	0	0.00	37.15	1	3,802	0.03%
2022/08/17	5	36.45	2	36.40	36.45	3	3,775	0.08%
2022/08/16	0	0.00	3	36.45	36.50	-3	3,765	-0.08%
2022/08/15	10	36.55	0	0.00	36.70	10	3,765	0.27%
2022/08/12	2	36.13	0	0.00	36.30	2	3,747	0.05%
2022/08/10	0.1	35.25	0	0.00	35.10	0.1	3,769	0.00%
2022/08/09	0.1	35.40	0	0.00	35.45	0.1	3,776	0.00%
2022/08/08	2	35.28	0	0.00	35.60	2	3,783	0.05%
2022/08/05	14	35.05	0	0.00	34.90	14	3,757	0.37%
2022/08/02	0.1	34.35	3	34.20	34.15	-2.9	3,742	-0.08%
2022/08/01	3	35.05	0	0.00	35.20	3	3,763	0.08%
2022/07/29	23	35.46	0	0.00	35.30	23	3,797	0.61%
2022/07/28	0.1	35.35	0	0.00	35.30	0.1	3,763	0.00%
2022/07/25	0	0.00	1	35.85	35.80	-1	3,829	-0.03%
2022/07/22	4	36.70	0	0.00	35.95	4	3,843	0.10%
2022/07/21	1	36.00	0	0.00	36.30	1	3,839	0.03%
2022/07/20	21	35.47	1	35.40	35.40	20	3,835	0.52%
2022/07/19	0.1	35.05	0	0.00	35.20	0.1	3,839	0.00%
2022/07/18	1	34.50	1	35.00	35.00	0	3,864	0.00%
2022/07/08	3	35.38	0	0.00	35.45	3	3,775	0.08%
2022/07/05	0	0.00	2	34.35	33.95	-2	3,748	-0.05%
2022/07/04	1	34.50	0	0.00	33.60	1	3,727	0.03%
2022/07/01	20	35.45	0	0.00	35.45	20	3,711	0.54%
2022/06/30	2	38.50	1	37.40	36.95	1	3,623	0.03%
2022/06/29	3	39.22	0	0.00	39.10	3	3,526	0.09%
2022/06/28	2	44.83	0	0.00	44.80	2	3,423	0.06%
2022/06/27	0.2	46.30	0	0.00	46.15	0.2	3,302	0.01%
2022/06/24	1	45.85	0	0.00	45.60	1	3,282	0.03%
2022/06/23	1	45.35	0	0.00	45.75	1	3,261	0.03%
2022/06/22	2	47.05	0	0.00	46.80	2	3,238	0.06%
2022/06/20	1	47.60	0	0.00	47.10	1	3,226	0.03%
2022/06/17	0	0.00	1	47.80	48.50	-1	3,218	-0.03%
2022/06/16	1	48.80	0	0.00	48.70	1	3,252	0.03%
2022/06/10	0	0.00	10	49.90	50.30	-10	3,515	-0.28%
2022/06/09	1	50.10	0	0.00	50.40	1	3,580	0.03%
2022/06/08	0	0.00	1	50.40	50.50	-1	3,600	-0.03%
2022/06/07	1	50.00	0	0.00	50.30	1	3,685	0.03%
2022/06/06	1	49.60	2	50.10	50.20	-1	3,746	-0.03%
2022/06/01	0	0.00	1	49.70	49.60	-1	4,021	-0.02%
2022/05/31	0	0.00	1	49.05	48.55	-1	4,144	-0.02%
2022/05/30	0	0.00	0	49.00	48.90	0	4,315	0.00%
2022/05/18	2	47.85	27	47.68	47.85	-25	6,697	-0.37%
2022/05/17	1	47.00	0	0.00	47.30	1	6,838	0.01%
2022/05/16	0	0.00	12	46.38	46.50	-12	6,863	-0.17%
2022/05/13	10	45.75	0	0.00	45.95	10	6,866	0.15%
2022/05/12	2	45.65	0	0.00	45.35	2	6,896	0.03%
2022/05/10	2	45.95	0.4	46.20	46.40	1.6	6,916	0.02%
2022/05/09	4.3	46.85	0	0.00	46.35	4.3	6,936	0.06%
2022/05/06	20	47.68	0	0.00	48.10	20	6,993	0.29%
2022/05/05	0	0.00	10	48.00	48.15	-10	7,055	-0.14%
2022/05/04	1	47.55	0	0.00	47.25	1	7,083	0.01%
2022/05/03	0	0.00	1	47.20	47.25	-1	7,167	-0.01%
2022/04/28	10	47.30	0	0.00	46.60	10	7,311	0.14%
2022/04/27	1	46.10	0	0.00	46.50	1	7,377	0.01%
2022/04/25	2	46.95	0	0.00	46.95	2	7,652	0.03%
2022/04/22	2	48.55	1	48.35	48.60	1	7,729	0.01%
2022/04/20	2	48.65	0	0.00	48.35	2	8,983	0.02%
2022/04/19	3	48.80	0	0.00	48.90	3	9,250	0.03%
2022/04/14	1	48.30	0	0.00	48.35	1	9,365	0.01%
2022/04/13	2	48.13	1	48.10	48.30	1	9,407	0.01%
2022/04/12	22	48.52	0	0.00	48.00	22	9,395	0.23%
2022/04/11	2	49.30	0	0.00	48.85	2	9,381	0.02%
2022/04/08	1.1	49.95	0	0.00	50.10	1.1	9,381	0.01%
2022/04/07	55	50.37	5	50.28	49.80	50	9,391	0.53%
2022/04/06	40	50.55	41	50.80	50.70	-1	9,365	-0.01%
2022/04/01	1	50.80	3	50.83	51.20	-2	9,445	-0.02%
2022/03/31	0	0.00	1	51.40	51.40	-1	9,529	-0.01%
2022/03/30	3	51.73	8	51.83	51.70	-5	9,584	-0.05%
2022/03/29	3	51.90	0	0.00	51.70	3	9,654	0.03%
2022/03/28	2	51.20	5	51.02	51.90	-3	9,789	-0.03%
2022/03/24	2	51.65	1	51.80	51.90	1	9,896	0.01%
2022/03/23	15	52.01	2	52.20	52.20	13	9,951	0.13%
2022/03/22	3	52.40	1	52.10	52.10	2	10,013	0.02%
2022/03/21	2.4	52.07	3	52.37	52.10	-0.6	10,032	-0.01%
2022/03/18	2	51.85	1	52.00	51.70	1	10,045	0.01%
2022/03/17	3	50.93	11	50.95	51.40	-8	9,960	-0.08%
2022/03/16	13	50.23	1	50.20	50.30	12	9,904	0.12%
2022/03/15	1	51.00	0	0.00	50.80	1	9,856	0.01%
2022/03/14	2	51.55	0	0.00	51.80	2	9,852	0.02%
2022/03/10	0.1	51.30	29	51.72	51.30	-28.9	9,886	-0.29%
2022/03/09	11	50.57	1	51.10	51.10	10	9,853	0.10%
2022/03/08	11	49.99	0	0.00	50.20	11	9,866	0.11%
2022/03/07	5	50.38	4	50.15	50.30	1	9,792	0.01%
2022/03/04	0	51.80	2	51.50	51.60	-2	9,667	-0.02%
2022/03/03	13	52.16	7	52.30	51.80	6	9,586	0.06%
2022/03/02	6	51.33	9	51.20	51.40	-3	9,508	-0.03%
2022/03/01	100.4	52.03	72	52.03	51.20	28.4	9,347	0.30%
2022/02/25	7	50.89	26	51.54	52.00	-19	8,431	-0.23%
2022/02/24	1	47.80	2	48.05	47.35	-1	7,667	-0.01%
2022/02/23	2	48.60	0	0.00	48.50	2	7,671	0.03%
2022/02/22	3	48.00	3	48.22	48.15	0	7,780	0.00%
2022/02/21	10	49.17	6	49.28	49.15	4	7,954	0.05%
2022/02/18	2	48.15	4	48.01	48.75	-2	8,077	-0.02%
2022/02/17	2	48.20	12	48.30	48.25	-10	8,172	-0.12%
2022/02/16	1	47.30	0	0.00	46.95	1	8,150	0.01%
2022/02/15	2	46.58	0	0.00	46.30	2	8,186	0.02%
2022/02/14	1	46.15	14	46.55	46.50	-13	8,258	-0.16%
2022/02/11	0	0.00	12	47.24	47.40	-12	8,348	-0.14%
2022/02/10	0	0.00	4	47.34	47.40	-4	8,586	-0.05%
2022/02/09	0	47.10	0	0.00	47.10	0	8,604	0.00%
2022/02/08	0	0.00	8	45.75	46.35	-8	8,631	-0.09%
2022/02/07	10	46.10	1	46.15	45.80	9	8,580	0.10%
2022/01/26	1	46.10	25	46.17	46.00	-24	8,515	-0.28%
2022/01/25	10	46.40	1	46.05	45.75	9	8,508	0.11%
2022/01/24	4	46.75	18	46.59	47.00	-14	8,428	-0.17%
2022/01/21	5	47.95	1	48.25	47.60	4	8,450	0.05%
2022/01/20	20	48.18	7	48.46	48.45	13	8,401	0.15%
2022/01/19	31	48.15	6	48.11	47.80	25	8,344	0.30%
2022/01/18	28	50.13	2	49.48	48.80	26	8,256	0.31%
2022/01/17	3	49.70	1	49.40	49.50	2	8,058	0.02%
2022/01/14	38.3	50.83	21	49.10	49.15	17.3	7,963	0.22%
2022/01/13	51.2	51.40	61	51.85	51.30	-9.8	7,572	-0.13%
2022/01/12	5	48.98	76	48.64	49.70	-71	6,735	-1.05%
2022/01/11	0.5	47.80	0	0.00	47.10	0.5	6,510	0.01%
2022/01/10	0	0.00	4	47.14	47.40	-4	6,531	-0.06%
2022/01/07	6	47.41	2	48.20	47.10	4	6,572	0.06%
2022/01/06	1	47.90	1	48.30	48.30	0	6,564	0.00%
2022/01/04	1	47.80	0.5	48.05	48.05	0.5	6,610	0.01%
2022/01/03	8	48.43	2	48.48	47.95	6	6,616	0.09%
2021/12/28	1	48.70	1	48.70	48.50	0	6,615	0.00%
2021/12/27	15	48.98	6	49.05	49.10	9	6,588	0.14%
2021/12/24	6	48.51	0	0.00	48.30	6	6,555	0.09%
2021/12/23	1	48.00	2	47.90	48.10	-1	6,556	-0.02%
2021/12/22	3	47.95	0	0.00	48.10	3	6,690	0.04%
2021/12/21	0	0.00	12	47.07	47.50	-12	6,587	-0.18%
2021/12/17	1	46.15	22	46.75	46.20	-21	6,547	-0.32%
2021/12/16	0	0.00	15	46.25	46.65	-15	6,626	-0.23%
2021/12/15	1	45.50	0	0.00	45.30	1	6,646	0.02%
2021/12/14	13	45.27	0	0.00	45.05	13	6,732	0.19%
2021/12/13	1	46.75	0	0.00	46.45	1	6,835	0.01%
2021/12/10	2	46.43	1	46.35	46.40	1	6,850	0.01%
2021/12/09	3	46.68	0	0.00	46.30	3	6,874	0.04%
2021/12/08	6	47.12	1	46.85	46.90	5	6,888	0.07%
2021/12/07	0	0.00	1	47.00	46.80	-1	6,964	-0.01%
2021/12/06	2	46.60	14	47.06	47.25	-12	7,034	-0.17%
2021/12/03	0	0.00	12	46.22	46.55	-12	7,241	-0.17%
2021/12/02	24	46.32	1	46.30	45.70	23	7,455	0.31%
2021/12/01	5	45.80	0	0.00	46.10	5	7,688	0.07%
2021/11/30	0	0.00	1	45.50	46.15	-1	8,094	-0.01%
2021/11/29	7	43.84	5	44.34	44.65	2	8,271	0.02%
2021/11/26	9	45.44	76.5	45.30	45.20	-67.5	8,644	-0.78%
2021/11/25	51	46.32	0	0.00	46.25	51	8,670	0.59%
2021/11/24	3.1	46.37	2	46.50	46.55	1.1	8,842	0.01%
2021/11/23	7	46.69	34	46.66	46.25	-27	9,368	-0.29%
2021/11/22	8	47.42	0	0.00	47.45	8	9,438	0.08%
2021/11/19	8	48.03	0	0.00	47.30	8	9,517	0.08%
2021/11/18	16	48.67	15	48.64	48.40	1	9,498	0.01%
2021/11/17	6	48.03	8	48.00	48.35	-2	9,347	-0.02%
2021/11/16	4	46.60	0	0.00	46.30	4	9,213	0.04%
2021/11/15	2	46.95	3	46.90	47.15	-1	9,247	-0.01%
2021/11/12	2	45.88	21	46.12	45.75	-19	9,353	-0.20%
2021/11/11	51	45.55	1.4	45.54	45.45	49.6	9,543	0.52%
2021/11/10	22	45.80	4	45.91	45.80	18	9,771	0.18%
2021/11/09	8.2	47.36	0	0.00	46.55	8.2	10,257	0.08%
2021/11/08	1	46.25	10	46.55	46.90	-9	11,219	-0.08%
2021/11/05	1	46.00	5	45.90	46.70	-4	12,495	-0.03%
2021/11/04	3	46.52	6	46.96	46.45	-3	12,611	-0.02%
2021/11/03	5	46.05	1	46.15	46.15	4	12,808	0.03%
2021/11/02	2	46.28	1	46.70	45.65	1	13,311	0.01%
2021/11/01	7	46.51	7	46.64	46.65	0	13,817	0.00%
2021/10/29	7.6	46.68	1	46.50	46.15	6.6	14,127	0.05%
2021/10/28	4	46.75	13	46.73	47.10	-9	14,375	-0.06%
2021/10/27	0	0.00	7	45.35	46.15	-7	14,447	-0.05%
2021/10/26	12	45.79	0	0.00	45.65	12	14,582	0.08%
2021/10/25	1	44.40	1	44.95	45.50	0	14,576	0.00%
2021/10/21	1	46.15	0	0.00	44.90	1	14,726	0.01%
2021/10/20	1	45.45	0	0.00	45.45	1	14,803	0.01%
2021/10/19	0	0.00	2	45.73	45.85	-2	14,875	-0.01%
2021/10/18	5	44.30	1	43.95	44.20	4	14,949	0.03%
2021/10/15	2	44.90	0	0.00	45.10	2	15,039	0.01%
2021/10/14	0	0.00	1	43.30	43.70	-1	15,270	-0.01%
2021/10/13	4	43.10	0.6	42.90	42.90	3.4	15,398	0.02%
2021/10/12	5	44.30	2	44.95	44.30	3	15,531	0.02%
2021/10/08	3	45.50	1	45.75	45.20	2	15,779	0.01%
2021/10/07	0	0.00	1	46.05	46.10	-1	15,972	-0.01%
2021/10/06	10	46.00	1	46.10	44.95	9	16,352	0.06%
2021/10/05	1	44.05	0	0.00	46.45	1	16,496	0.01%
2021/10/01	1	47.30	105	47.23	46.10	-104	16,612	-0.63%	大賣/鉅額交易
2021/09/30	1	48.20	0	0.00	47.70	1	16,782	0.01%
2021/09/29	25	47.91	8	48.35	47.55	17	16,754	0.10%
2021/09/28	5	50.60	0	0.00	50.50	5	16,683	0.03%
2021/09/27	1	51.80	0	0.00	51.60	1	16,736	0.01%
2021/09/24	0	0.00	1	52.00	52.10	-1	16,784	-0.01%
2021/09/23	5	51.68	2	51.80	51.80	3	16,730	0.02%
2021/09/22	3	52.20	2.1	52.43	52.50	0.9	16,601	0.01%
2021/09/17	1	53.40	0	0.00	53.30	1	16,502	0.01%
2021/09/16	6	54.00	8	53.44	53.20	-2	16,407	-0.01%
2021/09/15	1	54.70	1	54.90	54.90	0	16,242	0.00%
2021/09/14	0	0.00	5	55.30	55.20	-5	16,241	-0.03%
2021/09/13	52	55.31	0	0.00	55.60	52	16,251	0.32%
2021/09/10	0	0.00	1	56.90	57.00	-1	16,254	-0.01%
2021/09/09	3	54.63	4	53.43	54.90	-1	16,218	-0.01%
2021/09/08	23	54.21	74	54.99	53.60	-51	16,168	-0.32%
2021/09/07	35	56.67	0	0.00	56.90	35	16,026	0.22%
2021/09/06	132	58.95	202	59.43	59.00	-70	15,808	-0.44%	大買/大賣/
2021/09/03	38	58.65	13.1	60.16	60.90	24.9	15,565	0.16%
2021/09/02	10	57.83	55	58.39	57.10	-45	15,242	-0.30%
2021/09/01	76	59.85	60	59.74	59.80	16	15,195	0.11%
2021/08/31	32	58.19	3	57.90	58.80	29	15,020	0.19%
2021/08/30	18	57.83	36	57.82	58.10	-18	14,967	-0.12%
2021/08/27	86	57.36	52	58.60	56.60	34	14,812	0.23%
2021/08/26	3	55.73	59	55.87	56.50	-56	14,355	-0.39%
2021/08/25	54	55.72	50	56.10	55.30	4	14,292	0.03%
2021/08/24	33	55.41	3	55.60	55.30	30	14,183	0.21%
2021/08/23	2	54.90	80	54.65	55.60	-78	14,114	-0.55%
2021/08/20	29	54.02	13	54.28	53.50	16	14,033	0.11%
2021/08/19	51	54.56	10	54.35	54.00	41	13,916	0.29%
2021/08/18	11	52.19	11	52.74	55.20	0	13,872	0.00%
2021/08/17	22	51.91	4	53.38	51.50	18	13,745	0.13%
2021/08/16	4	54.13	9	54.34	53.90	-5	13,497	-0.04%
2021/08/13	42	56.81	8	57.34	56.40	34	13,206	0.26%
2021/08/12	20	56.15	37	57.06	57.30	-17	12,622	-0.13%
2021/08/11	70	56.92	45	56.12	54.00	25	11,454	0.22%
2021/08/10	8	53.30	4	53.73	54.00	4	10,213	0.04%
2021/08/09	23	54.68	4	54.83	54.20	19	10,159	0.19%
2021/08/06	28	56.91	7	57.33	56.20	21	10,026	0.21%
2021/08/05	37	58.41	42.1	58.70	59.20	-5.1	9,673	-0.05%
2021/08/04	8.3	56.48	7.1	56.57	56.80	1.2	9,365	0.01%
2021/08/03	9	55.70	16	55.91	56.20	-7	9,201	-0.08%
2021/08/02	2	52.90	21	53.79	53.00	-19	8,902	-0.21%
2021/07/30	21	52.80	48	52.76	53.30	-27	8,827	-0.31%
2021/07/28	7	49.66	2	50.20	50.80	5	8,793	0.06%
2021/07/27	28	51.58	3	52.17	51.50	25	8,871	0.28%
2021/07/26	0	0.00	39.1	52.91	52.80	-39.1	8,887	-0.44%
2021/07/23	1	51.60	4	51.60	50.70	-3	9,021	-0.03%
2021/07/22	5	51.62	19	51.53	51.50	-14	9,177	-0.15%
2021/07/21	34	51.17	3	51.63	51.60	31	9,119	0.34%
2021/07/20	64	51.65	39	51.67	50.50	25	9,067	0.28%
2021/07/19	39	53.65	17	53.50	53.30	22	8,878	0.25%
2021/07/16	42	54.34	28	54.50	55.20	14	9,090	0.15%
2021/07/15	4	52.95	33	53.90	54.30	-29	9,320	-0.31%
2021/07/14	4	51.73	9	51.79	52.60	-5	9,389	-0.05%
2021/07/13	21	52.87	5.2	52.62	51.60	15.8	9,269	0.17%
2021/07/12	30	50.08	25	50.82	51.00	5	9,017	0.06%
2021/07/09	65	49.45	0	0.00	49.75	65	8,937	0.73%
2021/07/08	78	50.06	23	50.01	50.10	55	9,061	0.61%
2021/07/07	34	50.04	21	50.87	51.20	13	9,058	0.14%
2021/07/06	1	48.85	19	48.85	48.80	-18	8,977	-0.20%
2021/07/05	0	0.00	125	48.43	49.25	-125	9,205	-1.36%	大賣/鉅額交易
2021/07/02	4	47.69	2	47.80	47.55	2	9,422	0.02%
2021/07/01	1	48.25	1	48.20	48.20	0	9,486	0.00%
2021/06/30	0	0.00	1	47.15	47.60	-1	9,534	-0.01%
2021/06/28	1	47.60	0	0.00	47.80	1	9,965	0.01%
2021/06/25	2	48.05	1	48.10	47.55	1	10,123	0.01%
2021/06/23	1	46.75	2	47.50	47.80	-1	10,547	-0.01%
2021/06/22	1	47.30	0	0.00	47.10	1	10,673	0.01%
2021/06/21	1	47.60	3	47.50	47.15	-2	10,830	-0.02%
2021/06/18	2	49.30	1	49.65	48.25	1	11,158	0.01%
2021/06/17	3	49.23	8	49.43	49.65	-5	11,326	-0.04%
2021/06/16	1	49.20	13	49.25	48.65	-12	11,718	-0.10%
2021/06/15	2	48.60	7	48.52	48.50	-5	12,590	-0.04%
2021/06/11	2	48.38	16	48.18	48.10	-14	13,633	-0.10%
2021/06/10	5	48.76	7	47.81	48.10	-2	13,816	-0.01%
2021/06/09	31	48.17	2	48.28	47.85	29	14,069	0.21%
2021/06/08	22	47.58	82	48.53	49.00	-60	14,010	-0.43%
2021/06/07	2	45.68	3	46.18	46.15	-1	13,821	-0.01%
2021/06/04	2	45.48	28	45.50	45.20	-26	13,751	-0.19%
2021/06/03	5	46.71	0	0.00	46.45	5	13,755	0.04%
2021/06/02	2	46.08	3	46.62	47.05	-1	13,713	-0.01%
2021/06/01	2	45.65	2	46.08	45.70	0	13,645	0.00%
2021/05/31	6	44.90	2	45.35	45.55	4	13,783	0.03%
2021/05/28	2	44.95	1	45.00	44.95	1	13,867	0.01%
2021/05/27	1	43.75	4	44.26	44.35	-3	13,998	-0.02%
2021/05/26	2	44.38	0	0.00	44.25	2	14,215	0.01%
2021/05/25	2	44.48	0	0.00	44.95	2	14,463	0.01%
2021/05/21	0	0.00	2	42.55	42.35	-2	14,601	-0.01%
2021/05/19	2	41.60	0	0.00	42.30	2	14,983	0.01%
2021/05/18	0	0.00	1	42.15	42.55	-1	15,159	-0.01%
2021/05/17	7	39.95	3	40.08	39.65	4	15,295	0.03%
2021/05/14	28	43.70	0	0.00	42.35	28	15,213	0.18%
2021/05/13	2	41.68	1	42.65	42.50	1	15,101	0.01%
2021/05/12	14	40.47	4	41.21	41.65	10	14,970	0.07%
2021/05/11	0	0.00	1	41.55	41.80	-1	14,889	-0.01%
2021/05/10	1	45.15	0	0.00	44.85	1	14,764	0.01%
2021/05/07	0	0.00	5	45.26	45.90	-5	14,805	-0.03%
2021/05/04	10	43.68	19	46.12	45.00	-9	14,918	-0.06%
2021/05/03	5	47.77	2	47.55	46.30	3	14,913	0.02%
2021/04/29	3	48.13	0	0.00	47.70	3	14,963	0.02%
2021/04/28	7	50.17	16.1	50.30	50.30	-9.1	14,973	-0.06%
2021/04/27	1	48.80	16	49.19	48.85	-15	15,031	-0.10%
2021/04/26	3	48.43	20	48.62	48.80	-17	15,380	-0.11%
2021/04/23	1	46.95	0	0.00	48.00	1	15,402	0.01%
2021/04/22	37	49.19	56	48.66	47.30	-19	15,496	-0.12%
2021/04/21	25	49.37	10.5	49.45	49.70	14.5	15,210	0.10%
2021/04/20	5	47.81	22.1	47.69	47.50	-17.1	14,944	-0.11%
2021/04/19	1	46.25	14	46.86	46.70	-13	15,115	-0.09%
2021/04/16	48	46.43	63.5	46.50	46.65	-15.5	15,137	-0.10%
2021/04/15	45	45.00	0	0.00	45.25	45	15,095	0.30%
2021/04/14	3.1	44.67	2	44.83	44.75	1.1	15,118	0.01%
2021/04/13	10.2	47.09	4	47.01	45.70	6.2	15,079	0.04%
2021/04/12	12	47.35	35	47.45	46.90	-23	14,988	-0.15%
2021/04/09	22	47.33	15	47.22	46.85	7	14,866	0.05%
2021/04/08	95	46.69	36	46.75	47.50	59	14,645	0.40%
2021/04/07	4	45.29	8	45.74	45.30	-4	14,326	-0.03%
2021/04/06	1	45.30	58	45.31	45.30	-57	14,332	-0.40%
2021/04/01	8	44.31	38	43.97	44.20	-30	14,267	-0.21%
2021/03/31	70	45.52	13.2	45.65	44.25	56.8	14,237	0.40%
2021/03/30	21	44.20	14	44.74	44.90	7	13,925	0.05%
2021/03/29	26.2	44.42	5	44.56	44.15	21.2	13,837	0.15%
2021/03/26	41	44.36	38.5	44.33	44.65	2.5	13,744	0.02%
2021/03/25	3	43.20	22	43.13	43.30	-19	13,609	-0.14%
2021/03/24	13	44.10	4	43.69	43.05	9	13,697	0.07%
2021/03/23	26	44.11	12.2	44.30	44.10	13.8	13,653	0.10%
2021/03/22	46.2	43.22	52	42.94	42.95	-5.8	13,468	-0.04%
2021/03/19	8	43.42	6	43.73	43.50	2	13,552	0.01%
2021/03/18	32	42.84	68	42.48	43.75	-36	13,281	-0.27%
2021/03/17	84	40.76	34	40.59	40.65	50	12,769	0.39%
2021/03/16	7	38.14	4	38.29	38.60	3	11,893	0.03%
2021/03/15	26	37.87	24	38.48	38.20	2	11,979	0.02%
2021/03/12	5	37.25	8	37.36	37.40	-3	11,844	-0.03%
2021/03/11	2	36.40	102	36.28	36.80	-100	12,524	-0.80%	大賣/
2021/03/10	1	36.65	0	0.00	36.50	1	13,196	0.01%
2021/03/09	5	36.41	0	0.00	36.65	5	13,568	0.04%
2021/03/08	0	36.70	34	36.88	36.70	-34	13,606	-0.25%
2021/03/05	5	36.94	1	36.80	37.10	4	13,632	0.03%
2021/03/04	52	37.65	11	37.25	37.35	41	13,696	0.30%
2021/03/03	1	36.65	51	37.26	37.75	-50	13,544	-0.37%
2021/03/02	2	37.35	14	38.26	37.30	-12	13,437	-0.09%
2021/02/26	73	37.74	12	37.64	37.70	61	13,320	0.46%
2021/02/25	62	37.65	37	37.79	38.95	25	13,274	0.19%
2021/02/24	0	0.00	54	37.43	37.00	-54	13,110	-0.41%
2021/02/23	55	36.69	3.3	36.69	36.50	51.7	12,989	0.40%
2021/02/22	9.3	37.39	21	37.82	37.25	-11.7	12,899	-0.09%
2021/02/19	6	36.26	34	36.93	37.35	-28	12,757	-0.22%
2021/02/18	4	36.36	13	36.05	36.45	-9	12,566	-0.07%
2021/02/17	27	35.47	1	35.80	35.25	26	12,409	0.21%
2021/02/05	0	0.00	1	34.65	34.35	-1	12,224	-0.01%
2021/02/04	5	34.05	50	34.22	34.00	-45	12,219	-0.37%
2021/02/03	1	34.25	1	34.20	34.35	0	12,306	0.00%
2021/02/02	53	34.85	16	34.83	34.70	37	12,344	0.30%
2021/02/01	7	33.24	1	33.25	33.65	6	12,206	0.05%
2021/01/29	10	33.93	0	0.00	33.65	10	12,151	0.08%
2021/01/28	25	34.77	10	34.48	34.50	15	12,056	0.12%
2021/01/27	1	35.25	3	35.72	35.25	-2	11,987	-0.02%
2021/01/26	2	35.50	18	35.19	35.00	-16	11,917	-0.13%
2021/01/25	9	36.24	11	36.30	36.30	-2	11,730	-0.02%
2021/01/22	2	37.23	6	37.19	37.25	-4	11,588	-0.03%
2021/01/21	35	36.63	58	36.79	37.10	-23	11,389	-0.20%
2021/01/20	30	37.22	15	36.83	35.70	15	11,107	0.14%
2021/01/19	56	37.08	19	37.32	37.05	37	10,777	0.34%
2021/01/18	8	35.96	23	36.33	36.35	-15	10,311	-0.15%
2021/01/15	0	35.90	3	36.20	35.55	-3	10,167	-0.03%
2021/01/14	4	36.50	0	0.00	36.30	4	9,987	0.04%
2021/01/13	5	36.30	57	36.26	36.40	-52	9,871	-0.53%
2021/01/12	64	35.89	7	36.37	35.80	57	9,708	0.59%
2021/01/11	0	0.00	2.8	35.40	35.65	-2.8	9,181	-0.03%
2021/01/08	3	35.07	2	35.15	35.10	1	9,041	0.01%
2021/01/07	0	0.00	1.8	35.15	35.25	-1.8	8,917	-0.02%
2021/01/06	4	35.25	2.7	34.91	34.45	1.3	8,790	0.02%
2021/01/05	0	0.00	10	34.25	34.85	-10	8,607	-0.12%
2021/01/04	2	34.60	0	0.00	34.70	2	8,560	0.02%
2020/12/29	2	35.20	8	34.83	35.00	-6	8,439	-0.07%
2020/12/28	3	34.30	0	0.00	34.50	3	8,260	0.04%
2020/12/25	6	34.28	0	0.00	34.40	6	8,197	0.07%
2020/12/24	0	0.00	1	33.75	34.05	-1	8,103	-0.01%
2020/12/23	1	33.25	1	33.40	33.50	0	8,069	0.00%
2020/12/22	5	34.31	6	34.60	33.50	-1	8,055	-0.01%
2020/12/21	16	34.34	5	34.35	34.35	11	7,954	0.14%
2020/12/18	12	35.50	0	0.00	34.70	12	7,861	0.15%
2020/12/17	1	35.00	2.5	34.67	34.95	-1.5	7,605	-0.02%
2020/12/16	54	35.12	56	35.02	34.55	-2	7,451	-0.03%
2020/12/15	11	35.59	67	35.32	34.65	-56	7,247	-0.77%
2020/12/14	7	37.15	61.3	36.79	36.60	-54.3	6,932	-0.78%
2020/12/11	41	37.09	21.1	36.83	37.15	19.9	6,728	0.30%
2020/12/10	6.2	36.90	31	36.54	36.75	-24.8	6,262	-0.40%
2020/12/09	67	36.89	13	36.86	37.05	54	6,067	0.89%
2020/12/08	40	35.92	67	36.06	36.25	-27	5,772	-0.47%
2020/12/07	73	36.75	23.1	37.16	36.50	49.9	5,536	0.90%
2020/12/04	69.1	35.47	28	34.77	35.70	41.1	4,719	0.87%
2020/12/03	14.1	33.21	31.3	33.36	33.20	-17.2	3,957	-0.43%
2020/12/02	2	32.30	10	32.37	32.30	-8	3,599	-0.22%
2020/12/01	0	0.00	3	32.05	32.00	-3	3,505	-0.09%
2020/11/30	5	31.72	25	31.66	31.85	-20	3,431	-0.58%
2020/11/27	22.3	31.30	3	31.45	31.25	19.3	3,315	0.58%
2020/11/25	7.2	31.48	5.2	31.35	31.20	2	3,292	0.06%
2020/11/24	7.2	32.08	6.3	32.22	31.65	0.9	3,235	0.03%
2020/11/23	8.3	31.72	104.1	31.50	31.95	-95.7	3,045	-3.14%	大賣/
2020/11/19	1	30.45	1	30.45	30.35	0	2,834	0.00%
2020/11/18	3	30.45	2	30.50	30.45	1	2,811	0.04%
2020/11/16	0	0.00	5	30.07	30.00	-5	2,838	-0.18%
2020/11/13	7	29.18	6	29.53	29.50	1	2,841	0.04%
2020/11/12	1	29.55	10	29.65	29.30	-9	2,825	-0.32%
2020/11/11	2	29.88	3	29.90	30.00	-1	2,791	-0.04%
2020/11/10	13	29.75	35	30.00	29.85	-22	2,697	-0.82%
2020/11/06	10	28.85	0	0.00	28.90	10	2,688	0.37%
2020/11/05	16	28.75	5	28.85	28.75	11	2,712	0.41%
2020/11/04	9	28.75	0	0.00	28.85	9	2,722	0.33%
2020/11/02	6	28.10	6	28.07	28.05	0	2,762	0.00%
2020/10/29	0	0.00	3	28.40	28.40	-3	2,774	-0.11%
2020/10/28	8	28.82	0	0.00	28.75	8	2,779	0.29%
2020/10/27	1	28.95	1	28.95	29.00	0	2,804	0.00%
2020/10/26	5	29.40	0	0.00	29.10	5	2,885	0.17%
2020/10/23	2	29.40	1	29.35	29.35	1	2,911	0.03%
2020/10/22	0	0.00	8	29.10	29.40	-8	2,968	-0.27%
2020/10/21	8	29.01	1	29.10	29.10	7	2,991	0.23%
2020/10/20	3	29.00	13	29.21	29.15	-10	3,036	-0.33%
2020/10/19	3	28.75	0	0.00	28.75	3	3,026	0.10%
2020/10/16	2	29.05	5	28.80	28.85	-3	3,060	-0.10%
2020/10/13	0	0.00	3	28.80	28.90	-3	3,134	-0.10%
2020/10/12	0	0.00	5	29.00	29.10	-5	3,197	-0.16%
2020/10/08	11	28.70	10	28.70	28.65	1	3,193	0.03%
2020/10/06	0	0.00	2	28.85	28.75	-2	3,276	-0.06%
2020/10/05	2	28.40	0	0.00	28.40	2	3,325	0.06%
2020/09/30	0.4	28.55	0	0.00	28.55	0.4	3,383	0.01%
2020/09/29	3	28.28	0	0.00	28.30	3	3,453	0.09%
2020/09/23	29	28.69	0	0.00	28.55	29	4,036	0.72%
2020/09/22	0	0.00	0.1	29.10	28.95	-0.1	4,251	0.00%
2020/09/21	0	0.00	1	29.55	29.45	-1	4,412	-0.02%
2020/09/17	0	0.00	1	30.05	29.90	-1	4,521	-0.02%
2020/09/16	2	29.50	0	0.00	29.50	2	4,532	0.04%
2020/09/14	2	29.28	10	29.30	29.50	-8	4,750	-0.17%
2020/09/11	1	28.90	0	0.00	28.55	1	4,866	0.02%
2020/09/09	1	29.20	9	29.00	29.30	-8	5,069	-0.16%
2020/09/08	0	0.00	1	29.30	29.30	-1	5,150	-0.02%
2020/09/07	1	29.75	10	29.30	29.30	-9	5,260	-0.17%
2020/09/04	1	29.00	0	0.00	29.10	1	5,470	0.02%
2020/09/03	1	29.30	20	29.40	29.35	-19	5,531	-0.34%
2020/09/01	1	29.10	0	0.00	29.15	1	5,690	0.02%
2020/08/31	5	29.35	2	29.35	29.10	3	5,780	0.05%
2020/08/27	11	29.90	0	0.00	29.65	11	6,192	0.18%
2020/08/26	1	29.65	2	29.63	29.65	-1	6,893	-0.01%
2020/08/25	0	0.00	1	29.70	29.80	-1	6,970	-0.01%
2020/08/24	2	29.15	0	0.00	29.20	2	6,975	0.03%
2020/08/21	2	29.43	1	29.40	29.25	1	7,034	0.01%
2020/08/20	6	29.04	1	28.95	29.10	5	7,055	0.07%
2020/08/19	7	30.81	0	0.00	30.60	7	7,002	0.10%
2020/08/18	66	31.58	22	31.59	31.45	44	6,951	0.63%
2020/08/17	0	0.00	31	31.92	31.95	-31	6,996	-0.44%
2020/08/14	6	31.76	47	31.86	31.90	-41	7,147	-0.57%
2020/08/13	47	32.06	20	32.60	31.85	27	7,177	0.38%
2020/08/12	11	31.99	62	32.22	32.15	-51	7,191	-0.71%
2020/08/11	38	31.85	3	32.20	31.75	35	7,203	0.49%
2020/08/10	41	32.15	26	32.44	32.15	15	7,257	0.21%
2020/08/07	0	0.00	1	32.00	31.90	-1	7,338	-0.01%
2020/08/06	20	32.15	1	32.55	32.20	19	7,384	0.26%
2020/08/05	23	32.60	12	32.51	32.55	11	7,428	0.15%
2020/08/04	10	32.05	0.3	32.05	32.05	9.7	7,553	0.13%
2020/07/31	13	32.15	3	32.10	31.90	10	8,030	0.12%
2020/07/30	1	32.10	22	31.91	32.00	-21	8,114	-0.26%
2020/07/29	0	0.00	21	30.99	31.15	-21	8,296	-0.25%
2020/07/28	33	30.92	10	32.00	30.35	23	8,465	0.27%
2020/07/27	32	31.15	28	31.34	31.20	4	8,491	0.05%
2020/07/24	32	31.78	1	31.70	31.45	31	8,488	0.37%
2020/07/23	1	32.45	4	32.38	32.35	-3	8,495	-0.04%
2020/07/22	0	0.00	31	32.45	32.65	-31	8,636	-0.36%
2020/07/21	33	32.02	40	32.10	32.00	-7	8,655	-0.08%
2020/07/20	11	31.60	0	0.00	31.65	11	8,689	0.13%
2020/07/17	12	32.00	2	32.20	31.75	10	8,692	0.12%
2020/07/16	21	32.15	0	0.00	32.15	21	8,729	0.24%
2020/07/15	1	32.60	2	32.58	32.30	-1	8,733	-0.01%
2020/07/14	21	32.54	1	32.65	32.25	20	8,813	0.23%
2020/07/13	6	32.77	1	32.50	32.80	5	8,851	0.06%
2020/07/10	2	32.50	0	0.00	32.00	2	8,986	0.02%
2020/07/09	1	33.10	1	33.15	32.90	0	8,967	0.00%
2020/07/08	1	33.45	5	33.29	33.30	-4	8,993	-0.04%
2020/07/07	3	33.72	5	34.19	33.65	-2	9,043	-0.02%
2020/07/06	36	34.02	37	34.12	34.00	-1	9,022	-0.01%
2020/07/03	1	33.20	3	33.32	33.40	-2	8,798	-0.02%
2020/07/02	2	31.98	42	32.18	32.40	-40	8,730	-0.46%
2020/07/01	30	31.70	28	32.08	31.60	2	8,715	0.02%
2020/06/30	25	33.82	16	33.71	33.80	9	8,505	0.11%
2020/06/24	31	33.60	2.1	33.50	33.55	28.9	8,360	0.35%
2020/06/23	3	34.07	0	0.00	33.85	3	8,358	0.04%
2020/06/22	2	34.20	5	34.30	34.20	-3	8,367	-0.04%
2020/06/19	8	34.41	0	0.00	34.80	8	8,473	0.09%
2020/06/18	2	34.50	6	34.24	34.50	-4	8,355	-0.05%
2020/06/17	3	33.88	2	34.23	33.75	1	8,233	0.01%
2020/06/16	7	32.99	9	33.20	33.60	-2	8,204	-0.02%
2020/06/15	13	32.86	32	33.00	32.55	-19	8,277	-0.23%
2020/06/12	30	32.70	31	33.21	33.25	-1	8,262	-0.01%
2020/06/11	6	33.87	5	33.82	33.45	1	8,238	0.01%
2020/06/10	8	33.48	4	33.26	33.35	4	8,093	0.05%
2020/06/09	37	33.14	45	33.52	33.10	-8	8,205	-0.10%
2020/06/08	21	33.60	8	33.69	33.65	13	8,314	0.16%
2020/06/05	46.7	33.52	14.7	33.53	33.35	32	8,602	0.37%
2020/06/04	15	32.90	11	33.19	32.90	4	8,829	0.05%
2020/06/03	26	33.31	8	33.40	33.25	18	8,871	0.20%
2020/06/02	54	34.19	59	34.01	34.05	-5	8,641	-0.06%
2020/06/01	0	0.00	8	31.71	32.15	-8	8,011	-0.10%
2020/05/28	6	31.45	0	0.00	30.90	6	7,960	0.08%
2020/05/26	1	31.35	1	31.55	31.35	0	7,928	0.00%
2020/05/25	1	31.20	3	31.47	31.50	-2	7,894	-0.03%
2020/05/22	1	31.60	34	31.72	31.40	-33	7,883	-0.42%
2020/05/21	6	31.88	7	31.96	32.05	-1	7,858	-0.01%
2020/05/20	15	30.75	1	30.95	31.10	14	7,707	0.18%
2020/05/19	15	30.70	1	30.80	30.45	14	7,691	0.18%
2020/05/18	2	30.80	1	30.25	30.25	1	7,642	0.01%
2020/05/15	2	30.80	1	31.00	30.80	1	7,614	0.01%
2020/05/14	22	31.91	3	31.25	31.15	19	7,541	0.25%
2020/05/13	0	0.00	1	32.35	32.40	-1	7,448	-0.01%
2020/05/12	20	32.40	10	32.70	32.30	10	7,429	0.13%
2020/05/11	12	32.78	1	33.00	32.55	11	7,377	0.15%
2020/05/08	14	32.21	28.7	32.14	32.20	-14.7	7,245	-0.20%
2020/05/07	65	32.02	20	31.94	31.60	45	7,055	0.64%
2020/05/06	2	31.45	11	31.68	31.75	-9	6,778	-0.13%
2020/05/05	3	31.77	18	31.83	32.00	-15	6,687	-0.22%
2020/05/04	0	0.00	15	30.97	31.50	-15	6,462	-0.23%
2020/04/30	0	0.00	1	30.35	30.70	-1	6,301	-0.02%
2020/04/28	12	30.20	8	30.23	30.10	4	6,275	0.06%
2020/04/27	15	30.21	8	30.40	30.35	7	6,328	0.11%
2020/04/24	6	29.05	0	0.00	29.30	6	6,208	0.10%
2020/04/22	0	0.00	6	28.85	28.80	-6	6,075	-0.10%
2020/04/21	0	0.00	10	28.95	28.60	-10	6,050	-0.17%
2020/04/20	10	29.39	4	29.31	29.30	6	5,994	0.10%
2020/04/17	6	29.60	9	29.13	29.00	-3	5,936	-0.05%
2020/04/16	3	29.63	0	0.00	29.25	3	5,879	0.05%
2020/04/15	6	29.51	21	29.05	29.60	-15	5,868	-0.26%
2020/04/14	10	28.31	2	28.23	28.55	8	5,710	0.14%
2020/04/13	5	27.88	3	27.92	27.90	2	5,703	0.04%
2020/04/10	1	28.45	15	28.63	28.45	-14	5,665	-0.25%
2020/04/09	5	29.15	6	28.90	29.25	-1	5,567	-0.02%
2020/04/08	13	28.29	13	28.38	28.35	0	5,455	0.00%
2020/04/07	0	0.00	4	27.40	27.55	-4	5,460	-0.07%
2020/04/06	2	26.75	0	0.00	26.75	2	5,338	0.04%
2020/03/31	1	27.00	0	0.00	26.60	1	5,317	0.02%
2020/03/27	0	0.00	36	26.74	26.15	-36	5,279	-0.68%
2020/03/26	10	26.55	5	26.55	26.60	5	5,191	0.10%
2020/03/25	10	26.75	3	26.88	26.55	7	5,159	0.14%
2020/03/24	4.1	26.07	6	26.19	25.80	-1.9	5,009	-0.04%
2020/03/23	2	25.25	1	25.05	25.20	1	4,975	0.02%
2020/03/20	11	25.65	41	25.88	25.95	-30	5,061	-0.59%
2020/03/19	15	23.77	39	24.19	24.30	-24	4,986	-0.48%
2020/03/18	13	25.85	12	25.84	25.00	1	4,972	0.02%
2020/03/17	73	25.18	5	25.45	25.45	68	4,949	1.37%
2020/03/16	14	26.60	5.8	26.62	25.50	8.2	4,935	0.17%
2020/03/13	4.3	25.90	3	26.33	26.95	1.3	4,851	0.03%
2020/03/12	17	28.73	45	28.71	28.10	-28	4,697	-0.60%
2020/03/11	88	31.07	8	31.01	29.80	80	4,571	1.75%
2020/03/10	37	31.19	44	31.47	32.50	-7	4,266	-0.16%
2020/03/09	3	30.70	27	30.77	30.70	-24	4,076	-0.59%
2020/03/06	0	0.00	1	30.10	30.55	-1	3,927	-0.03%
2020/03/05	1	29.80	3	30.20	30.10	-2	3,952	-0.05%
2020/03/04	3	29.55	0	0.00	29.40	3	4,006	0.07%
2020/03/03	0	0.00	2	29.95	30.00	-2	4,069	-0.05%
2020/03/02	2	28.65	3	29.12	29.15	-1	4,070	-0.02%
2020/02/27	4	30.29	0	0.00	29.45	4	4,078	0.10%
2020/02/26	4	30.31	4	30.76	30.45	0	4,107	0.00%
2020/02/25	1	30.60	1	30.75	30.65	0	4,183	0.00%
2020/02/24	1	31.10	3	31.00	31.00	-2	4,323	-0.05%
2020/02/21	6	31.05	9	31.28	30.85	-3	4,351	-0.07%
2020/02/20	10	31.48	1	31.40	31.25	9	4,427	0.20%
2020/02/19	3	31.20	8	31.20	31.10	-5	4,564	-0.11%
2020/02/18	21	31.22	24	31.28	31.25	-3	4,850	-0.06%
2020/02/17	0	0.00	3	30.85	30.75	-3	5,074	-0.06%
2020/02/14	5	31.00	9	30.98	31.05	-4	5,331	-0.08%
2020/02/13	4	30.81	3	31.12	30.65	1	5,861	0.02%
2020/02/12	1	30.70	2	30.80	30.75	-1	6,180	-0.02%
2020/02/11	2	30.65	1	30.65	30.75	1	7,164	0.01%
2020/02/10	0	0.00	1	29.85	30.00	-1	7,657	-0.01%
2020/02/06	5	30.21	1	30.55	30.60	4	7,685	0.05%
2020/02/05	0	0.00	5	29.50	29.70	-5	7,674	-0.07%
2020/02/04	22	29.45	1	29.55	29.55	21	7,664	0.27%
2020/02/03	7	28.14	3	28.58	28.90	4	7,674	0.05%
2020/01/31	15	29.99	2	30.33	30.00	13	7,640	0.17%
2020/01/30	6	30.46	3	30.50	29.95	3	7,627	0.04%
2020/01/20	8	33.56	0	0.00	33.25	8	7,551	0.11%
2020/01/17	7	33.94	1	34.05	33.85	6	7,551	0.08%
2020/01/15	3	33.95	3	34.25	33.90	0	7,683	0.00%
2020/01/14	5	34.10	2	34.25	34.15	3	7,714	0.04%
2020/01/10	4	33.68	4	33.90	34.00	0	7,806	0.00%
2020/01/09	0	0.00	6	33.98	34.25	-6	7,821	-0.08%
2020/01/08	2	32.65	11	32.65	32.60	-9	7,834	-0.11%
2020/01/07	9.3	33.02	18	32.78	32.70	-8.7	7,993	-0.11%
2020/01/06	4	33.68	4	34.05	33.40	0	8,007	0.00%
2020/01/03	13	34.58	0	0.00	34.20	13	8,018	0.16%
2020/01/02	4	34.45	5	34.59	34.55	-1	8,026	-0.01%
2019/12/31	22	34.63	0	0.00	34.25	22	8,043	0.27%
2019/12/30	3	34.87	15	35.25	35.10	-12	7,973	-0.15%
2019/12/27	118	35.28	3	34.73	35.30	115	7,972	1.44%	大買/鉅額交易
2019/12/26	6	34.49	1	34.40	34.40	5	7,974	0.06%
2019/12/25	3	34.48	8	34.65	34.75	-5	8,056	-0.06%
2019/12/24	7	34.98	0	0.00	34.60	7	8,197	0.09%
2019/12/23	6	35.32	5	35.31	35.20	1	8,229	0.01%
2019/12/20	2	35.60	4	35.70	35.20	-2	8,280	-0.02%
2019/12/19	4	35.68	3	35.45	35.55	1	8,291	0.01%
2019/12/18	7	35.96	5	35.95	35.90	2	8,293	0.02%
2019/12/17	9	36.07	9	36.23	36.25	0	8,288	0.00%
2019/12/16	10	35.21	10	35.47	35.55	0	8,217	0.00%
2019/12/13	3	35.62	2	36.83	35.30	1	8,241	0.01%
2019/12/12	3	35.65	1	35.85	35.85	2	8,124	0.02%
2019/12/11	1	35.55	2	35.68	35.45	-1	8,152	-0.01%
2019/12/10	15	35.18	12	35.20	35.15	3	8,208	0.04%
2019/12/09	1	35.30	47	35.28	35.15	-46	8,308	-0.55%
2019/12/06	16	34.97	1	35.40	34.85	15	8,344	0.18%
2019/12/05	20	34.94	16	34.99	35.20	4	8,441	0.05%
2019/12/04	18	35.18	7	34.96	35.05	11	8,507	0.13%
2019/12/03	3	34.02	16	34.27	34.20	-13	8,557	-0.15%
2019/12/02	4	33.85	22	33.81	34.00	-18	8,711	-0.21%
2019/11/29	35	34.50	4	34.50	34.25	31	8,695	0.36%
2019/11/28	8	35.41	1	36.00	35.20	7	8,632	0.08%
2019/11/27	3	35.60	0	0.00	35.45	3	8,629	0.03%
2019/11/26	5	35.40	1	35.70	35.80	4	8,686	0.05%
2019/11/25	1	35.60	1	35.70	35.65	0	8,679	0.00%
2019/11/22	3	35.45	2	35.70	35.15	1	8,752	0.01%
2019/11/21	6	35.75	5	35.86	36.00	1	8,769	0.01%
2019/11/20	0	0.00	6	36.50	36.95	-6	8,683	-0.07%
2019/11/19	5	36.83	5	36.71	37.10	0	8,699	0.00%
2019/11/18	35	36.28	39	36.54	36.75	-4	8,677	-0.05%
2019/11/15	9	37.74	29	36.98	36.25	-20	8,639	-0.23%
2019/11/14	20	36.57	3	37.40	36.70	17	8,431	0.20%
2019/11/13	84	37.95	64	38.10	37.80	20	8,297	0.24%
2019/11/12	183	37.72	294.7	37.23	38.00	-111.7	8,142	-1.37%	大買/大賣/鉅額交易
2019/11/11	58	35.51	50	35.71	35.95	8	7,823	0.10%
2019/11/08	82	35.37	34.8	35.57	35.80	47.2	7,792	0.61%
2019/11/07	4	32.76	20	32.76	33.40	-16	7,242	-0.22%
2019/11/06	14	30.24	17	30.38	30.40	-3	6,951	-0.04%
2019/11/05	2	30.80	10	30.80	30.50	-8	7,313	-0.11%
2019/11/04	17	30.75	1	30.80	30.80	16	7,415	0.22%
2019/11/01	1	29.75	22	30.47	30.55	-21	7,566	-0.28%
2019/10/31	51	30.36	0	0.00	30.20	51	7,695	0.66%
2019/10/30	13	30.53	10	30.65	30.65	3	7,713	0.04%
2019/10/29	0	0.00	10	30.70	30.30	-10	7,851	-0.13%
2019/10/28	15	30.75	3	31.13	30.70	12	7,960	0.15%
2019/10/25	4	31.18	3	31.37	31.20	1	8,022	0.01%
2019/10/24	2	31.35	3	31.67	31.70	-1	8,071	-0.01%
2019/10/22	20	30.78	10	30.80	30.75	10	8,168	0.12%
2019/10/21	3	31.15	0	0.00	31.00	3	8,206	0.04%
2019/10/18	7	31.16	5	31.17	31.75	2	8,207	0.02%
2019/10/17	0	0.00	1	31.45	31.45	-1	8,213	-0.01%
2019/10/16	11	30.25	10	30.40	30.80	1	8,214	0.01%
2019/10/15	2	31.53	3	30.75	30.65	-1	8,252	-0.01%
2019/10/14	36	32.13	0	0.00	31.90	36	8,173	0.44%
2019/10/09	3	32.15	0	0.00	32.30	3	8,148	0.04%
2019/10/08	2	32.63	2	32.73	32.70	0	8,159	0.00%
2019/10/07	1	32.20	1	32.65	32.40	0	8,202	0.00%
2019/10/04	1	32.40	0	0.00	32.30	1	8,180	0.01%
2019/10/02	6	33.16	5	33.15	32.95	1	8,198	0.01%
2019/10/01	0	0.00	2	32.58	32.95	-2	8,163	-0.02%
2019/09/27	9	33.00	10	32.40	31.55	-1	8,072	-0.01%
2019/09/26	2	33.60	2.5	33.44	33.45	-0.5	7,933	-0.01%
2019/09/24	1	33.10	2	32.90	33.20	-1	7,911	-0.01%
2019/09/23	11	33.46	1	33.50	33.45	10	7,902	0.13%
2019/09/20	4	33.18	4	33.21	33.40	0	7,900	0.00%
2019/09/19	5	33.01	6	32.98	33.10	-1	7,870	-0.01%
2019/09/18	0	0.00	1	33.60	33.30	-1	7,826	-0.01%
2019/09/17	3	33.00	7	33.10	32.80	-4	7,767	-0.05%
2019/09/16	38	33.41	41	33.87	33.40	-3	7,735	-0.04%
2019/09/12	30	34.00	32	33.66	34.00	-2	7,669	-0.03%
2019/09/11	3	33.12	8	33.36	33.45	-5	7,566	-0.07%
2019/09/10	1	32.30	8	32.43	32.50	-7	7,436	-0.09%
2019/09/09	12	33.29	32	33.44	32.65	-20	7,367	-0.27%
2019/09/06	5	32.80	18	32.82	32.90	-13	7,200	-0.18%
2019/09/05	24	32.43	41.2	32.35	32.50	-17.2	7,044	-0.24%
2019/09/04	38	32.15	60	31.51	32.15	-22	6,853	-0.32%
2019/09/03	4	31.14	26	31.35	31.20	-22	6,666	-0.33%
2019/09/02	23	31.05	11	31.00	31.20	12	6,637	0.18%
2019/08/30	45	30.76	33	31.05	30.80	12	6,613	0.18%
2019/08/29	4	30.73	14.7	30.34	30.70	-10.7	6,570	-0.16%
2019/08/28	19	30.33	0	0.00	30.10	19	6,521	0.29%
2019/08/27	1	30.75	12.1	30.73	30.70	-11.1	6,492	-0.17%
2019/08/26	22	30.21	3	30.15	30.25	19	6,376	0.30%
2019/08/23	1	30.00	1	30.25	30.00	0	6,289	0.00%
2019/08/21	34	30.55	38	30.66	30.55	-4	6,268	-0.06%
2019/08/20	8	30.73	3	30.57	30.60	5	6,373	0.08%
2019/08/19	2	30.18	3	30.12	30.15	-1	6,273	-0.02%
2019/08/16	12	29.83	8	29.78	29.60	4	6,315	0.06%
2019/08/15	1	29.00	1	29.10	29.40	0	6,208	0.00%
2019/08/14	7	29.41	1	30.20	29.10	6	6,132	0.10%
2019/08/13	24	30.52	22	30.75	29.60	2	6,004	0.03%
2019/08/12	6	30.99	51	31.10	31.50	-45	5,745	-0.78%
2019/08/08	7	28.86	15.4	28.61	28.95	-8.4	5,320	-0.16%
2019/08/07	6	28.10	4	28.26	27.70	2	5,099	0.04%
2019/08/06	21	27.81	20	27.90	28.25	1	4,788	0.02%
2019/08/05	1	28.20	4	28.24	28.45	-3	4,690	-0.06%
2019/08/02	0	0.00	2	27.65	27.80	-2	4,576	-0.04%
2019/07/31	0	0.00	16	28.77	28.65	-16	4,485	-0.36%
2019/07/29	4	28.50	4	28.60	28.65	0	4,356	0.00%
2019/07/26	6	28.08	7	28.24	28.20	-1	4,290	-0.02%
2019/07/25	0	0.00	11	27.90	28.05	-11	4,201	-0.26%
2019/07/24	0	0.00	16	27.40	27.55	-16	4,103	-0.39%
2019/07/23	39	26.95	45	26.79	26.95	-6	4,053	-0.15%
2019/07/22	0	0.00	60	26.58	26.65	-60	3,997	-1.50%
2019/07/19	38	26.05	39	26.29	26.05	-1	3,961	-0.03%
2019/07/18	0	0.00	2	26.08	26.10	-2	3,956	-0.05%
2019/07/17	42.2	25.92	42	26.00	25.90	0.2	3,955	0.00%
2019/07/16	9	25.76	1	25.35	25.70	8	3,920	0.20%
2019/07/15	2	25.00	0	0.00	25.25	2	3,895	0.05%
2019/07/12	1	25.30	0	0.00	25.30	1	3,958	0.03%
2019/07/11	0	0.00	0.7	25.50	25.55	-0.7	3,970	-0.02%
2019/07/10	0	0.00	2	24.90	25.00	-2	3,965	-0.05%
2019/07/09	2	24.88	0	0.00	24.85	2	4,023	0.05%
2019/07/04	2	24.60	0	0.00	24.55	2	4,529	0.04%
2019/07/03	0.6	24.60	0	0.00	24.65	0.6	4,828	0.01%
2019/07/01	0	0.00	5	24.25	24.50	-5	5,257	-0.10%
2019/06/25	5	24.20	0	0.00	23.85	5	5,463	0.09%
2019/06/20	0	0.00	5	24.10	24.15	-5	5,828	-0.09%
2019/06/19	5	23.95	0	0.00	23.95	5	6,047	0.08%
2019/06/11	0	0.00	3	23.75	23.70	-3	7,374	-0.04%
2019/06/10	3.2	23.56	0	0.00	23.65	3.2	7,424	0.04%
2019/06/06	0	0.00	1	23.50	23.35	-1	7,564	-0.01%
2019/06/05	0	0.00	1	24.60	24.35	-1	7,642	-0.01%
2019/06/04	0	0.00	2	23.90	23.80	-2	8,110	-0.02%
2019/06/03	1	23.05	0	0.00	23.50	1	8,206	0.01%
2019/05/31	0	0.00	1	23.25	23.30	-1	8,267	-0.01%
2019/05/29	1	22.35	0	0.00	22.35	1	8,489	0.01%
2019/05/28	1	22.60	1	22.40	22.80	0	8,484	0.00%
2019/05/27	10	22.78	0	0.00	22.35	10	8,381	0.12%
2019/05/24	0	0.00	1	23.75	23.50	-1	8,241	-0.01%
2019/05/23	5	23.56	2	24.05	23.40	3	8,245	0.04%
2019/05/22	0.1	24.55	0	0.00	24.55	0.1	8,131	0.00%
2019/05/21	1	24.35	4	24.20	24.15	-3	8,123	-0.04%
2019/05/20	1	24.25	2	24.60	24.20	-1	8,099	-0.01%
2019/05/17	0	0.00	80	24.80	24.90	-80	8,034	-1.00%
2019/05/16	0	0.00	5	26.35	26.10	-5	7,976	-0.06%
2019/05/15	0	26.30	2	26.40	26.40	-2	7,973	-0.03%
2019/05/13	1	25.45	0	0.00	25.20	1	7,985	0.01%
2019/05/10	1	26.00	20	26.01	25.95	-19	7,966	-0.24%
2019/05/08	2	26.50	5	26.45	26.45	-3	7,903	-0.04%
2019/05/06	3	26.45	0	0.00	26.20	3	7,826	0.04%
2019/04/30	2	26.40	2	26.68	26.90	0	7,734	0.00%
2019/04/26	3	26.88	0	0.00	27.00	3	7,663	0.04%
2019/04/25	5	27.15	5	27.05	27.15	0	7,644	0.00%
2019/04/24	0.1	26.85	1	27.00	26.85	-0.9	7,630	-0.01%
2019/04/22	6	27.68	6	27.14	27.10	0	7,548	0.00%
2019/04/19	7	27.44	0	0.00	27.55	7	7,499	0.09%
2019/04/18	82	27.37	2	27.25	26.70	80	7,487	1.07%
2019/04/17	6	27.38	5	27.55	27.40	1	7,426	0.01%
2019/04/16	20	27.40	0	0.00	27.60	20	7,380	0.27%
2019/04/15	1	27.40	0	0.00	27.75	1	7,365	0.01%
2019/04/12	30	27.67	5.3	27.45	27.45	24.7	7,359	0.34%
2019/04/11	28	28.44	151	28.63	28.30	-123	7,239	-1.70%	大賣/鉅額交易
2019/04/10	33.2	28.78	15	29.03	29.20	18.2	7,017	0.26%
2019/04/09	28	28.68	24	28.66	29.05	4	6,887	0.06%
2019/04/08	1	28.00	3	28.50	27.90	-2	6,616	-0.03%
2019/04/03	0	0.00	1	27.30	27.20	-1	6,382	-0.02%
2019/04/02	5	27.03	12	26.82	26.70	-7	6,251	-0.11%
2019/04/01	9	26.77	0	0.00	26.90	9	6,185	0.15%
2019/03/29	1	26.20	0	0.00	26.20	1	6,052	0.02%
2019/03/28	5	26.10	5	26.25	26.10	0	6,048	0.00%
2019/03/27	0	0.00	1	26.30	26.45	-1	6,038	-0.02%
2019/03/26	43	26.65	41	27.31	26.60	2	6,024	0.03%
2019/03/25	1	27.15	5	26.83	26.95	-4	5,894	-0.07%
2019/03/22	3	27.30	5	27.18	26.95	-2	5,890	-0.03%
2019/03/21	2	27.15	6	27.01	26.95	-4	5,757	-0.07%
2019/03/20	3	25.95	57	26.52	26.45	-54	5,487	-0.98%
2019/03/19	1	25.10	3	25.15	25.20	-2	5,169	-0.04%
2019/03/15	2	24.43	0	0.00	24.30	2	4,960	0.04%
2019/03/14	7	23.97	6	24.11	23.90	1	4,976	0.02%
2019/03/13	2	24.27	0	0.00	24.10	2	4,987	0.04%
2019/03/12	5	24.41	1	24.80	24.20	4	5,001	0.08%
2019/03/11	2	24.53	2	24.30	24.55	0	4,931	0.00%
2019/03/08	6	24.65	5	24.70	24.60	1	5,016	0.02%
2019/03/07	0	0.00	4	26.43	26.70	-4	4,585	-0.09%
2019/03/06	15	25.96	10	26.50	25.90	5	4,513	0.11%
2019/03/05	1	25.85	1	26.50	25.95	0	4,473	0.00%
2019/03/04	0	0.00	2	26.13	26.15	-2	4,406	-0.05%
2019/02/20	1	25.30	0	0.00	25.40	1	4,740	0.02%
2019/01/29	0	0.00	1	25.40	25.20	-1	5,601	-0.02%
2019/01/25	0	0.00	1	25.75	25.50	-1	5,897	-0.02%
2019/01/24	0.1	25.00	1	25.70	25.10	-0.9	6,015	-0.01%
2019/01/18	0.2	24.90	0	0.00	24.90	0.2	6,485	0.00%
2019/01/17	0	0.00	1	25.25	24.75	-1	6,663	-0.02%
2019/01/14	2	24.15	0	0.00	24.30	2	6,976	0.03%
2019/01/09	2	24.98	0	0.00	25.05	2	7,208	0.03%
2019/01/07	12	25.17	0	0.00	24.60	12	7,500	0.16%
2018/12/28	1	25.45	0.2	25.95	26.10	0.8	7,853	0.01%
2018/12/27	0	0.00	9	25.27	25.50	-9	7,899	-0.11%
2018/12/26	22	25.67	10	25.10	25.10	12	8,017	0.15%
2018/12/25	35.2	25.57	0	0.00	25.55	35.2	8,178	0.43%
2018/12/21	1	25.60	1	25.50	26.25	0	8,660	0.00%
2018/12/20	1	25.65	0	0.00	25.70	1	8,950	0.01%
2018/12/18	0	0.00	0.7	26.10	26.10	-0.7	9,068	-0.01%
2018/12/17	2.3	26.43	0	0.00	26.30	2.3	9,002	0.03%
2018/12/14	19	27.08	0	0.00	27.05	19	8,877	0.21%
2018/12/13	0	0.00	9.3	27.99	27.80	-9.3	8,790	-0.11%
2018/12/12	17	28.39	0	0.00	28.30	17	8,790	0.19%
2018/12/11	0	0.00	7	27.89	27.75	-7	8,667	-0.08%
2018/12/10	2	27.00	0	0.00	27.50	2	8,747	0.02%
2018/12/06	18	27.08	33.1	27.27	27.60	-15.1	8,638	-0.17%
2018/12/05	1	27.85	0	0.00	27.45	1	8,530	0.01%
2018/12/03	23.2	28.32	13	28.33	28.05	10.2	8,336	0.12%
2018/11/30	4	27.03	0	0.00	27.30	4	8,115	0.05%
2018/11/29	5	26.92	4	27.13	26.70	1	8,013	0.01%
2018/11/27	0	0.00	5	26.27	26.85	-5	7,892	-0.06%
2018/11/26	8	25.71	8	25.88	25.80	0	7,782	0.00%
2018/11/23	1	26.05	0	0.00	25.70	1	7,765	0.01%
2018/11/21	0	0.00	1	26.55	27.00	-1	7,645	-0.01%
2018/11/20	10	27.10	15	27.01	26.55	-5	7,541	-0.07%
2018/11/19	0	0.00	4	26.90	26.75	-4	7,343	-0.05%
2018/11/16	6	25.91	2	26.88	26.20	4	7,267	0.06%
2018/11/15	2	26.73	1	26.70	26.90	1	7,149	0.01%
2018/11/14	1.1	27.05	0	0.00	26.70	1.1	7,168	0.02%
2018/11/12	0.3	26.50	0	0.00	26.80	0.3	7,010	0.00%
2018/11/09	0	0.00	4	26.20	26.15	-4	6,859	-0.06%
2018/11/08	1	26.25	1	26.50	25.80	0	6,755	0.00%
2018/11/07	10	25.40	10	25.40	25.40	0	6,632	0.00%
2018/11/06	0	0.00	1	25.45	25.25	-1	6,595	-0.02%
2018/11/05	0	0.00	11	24.41	25.10	-11	6,425	-0.17%
2018/11/02	10	24.00	10	24.05	24.60	0	6,305	0.00%
2018/11/01	0	0.00	17.9	23.25	23.45	-17.9	6,071	-0.30%
2018/10/31	2	20.95	12.8	21.28	21.35	-10.8	5,914	-0.18%
2018/10/30	16	21.58	12.2	21.89	20.20	3.8	5,841	0.07%
2018/10/29	11	23.40	10	23.31	22.35	1	5,637	0.02%
2018/10/26	2.5	23.35	2	23.45	23.35	0.5	5,586	0.01%
2018/10/17	1	23.40	10	23.70	23.50	-9	5,384	-0.17%
2018/10/16	13	23.01	2	23.45	22.85	11	5,212	0.21%
2018/10/15	13	23.61	1	23.95	23.60	12	5,116	0.23%
2018/10/12	0	0.00	11	23.23	23.50	-11	5,047	-0.22%
2018/10/11	11	22.06	16	22.23	22.50	-5	4,911	-0.10%
2018/10/09	2	23.60	16	23.46	23.60	-14	4,725	-0.30%
2018/10/08	0	0.00	35	22.94	23.25	-35	4,622	-0.76%
2018/10/05	42	22.72	8	22.77	22.60	34	4,572	0.74%
2018/10/04	5	24.02	2	24.00	24.10	3	4,445	0.07%
2018/10/03	20	24.18	21	24.08	24.25	-1	4,271	-0.02%
2018/10/02	0	0.00	2	24.23	23.65	-2	4,050	-0.05%
2018/10/01	0	0.00	1	23.95	23.80	-1	3,895	-0.03%
2018/09/28	1	23.20	1	23.85	23.65	0	3,853	0.00%
2018/09/27	0	0.00	1	23.55	23.50	-1	3,837	-0.03%
2018/09/26	20	23.70	16	24.15	23.45	4	3,783	0.11%
2018/09/25	0	0.00	11	23.66	23.90	-11	3,659	-0.30%
2018/09/21	0	0.00	5	23.36	23.40	-5	3,469	-0.14%
2018/09/20	0	0.00	1	23.35	22.85	-1	3,252	-0.03%
2018/09/19	5	22.80	13	22.82	22.85	-8	3,122	-0.26%
2018/09/18	16	22.34	22	22.74	22.60	-6	3,030	-0.20%
2018/09/17	0	0.00	3	21.42	21.90	-3	2,783	-0.11%
2018/09/14	0	0.00	1	20.60	20.35	-1	2,841	-0.04%
2018/09/11	3	20.30	5	20.25	20.40	-2	3,205	-0.06%
2018/09/10	7	20.07	1	20.50	20.15	6	3,271	0.18%
2018/09/07	11	21.18	0	0.00	20.85	11	3,315	0.33%
2018/09/06	0	0.00	6	21.78	21.60	-6	3,284	-0.18%
2018/08/31	1	21.05	0	0.00	21.05	1	3,319	0.03%
2018/08/30	0	0.00	1	21.10	21.15	-1	3,427	-0.03%
2018/08/29	1	21.20	0.4	21.15	21.15	0.6	3,491	0.02%
2018/08/28	2	21.18	0	0.00	21.15	2	3,630	0.06%
2018/08/24	1	21.10	0	0.00	21.15	1	3,678	0.03%
2018/08/21	1	21.10	0	0.00	21.05	1	3,919	0.03%
2018/08/20	1	21.00	0	0.00	20.95	1	3,938	0.03%
2018/08/16	1	21.20	15	21.20	21.25	-14	4,048	-0.35%
2018/08/15	5	21.53	0	0.00	21.40	5	4,052	0.12%
2018/08/14	3	21.88	0	0.00	21.85	3	4,217	0.07%
2018/08/08	15	23.35	0	0.00	23.25	15	4,258	0.35%
2018/08/07	1	23.10	0	0.00	23.25	1	4,288	0.02%
2018/08/06	0	0.00	1	23.00	23.00	-1	4,307	-0.02%
2018/08/03	0	0.00	3	22.68	22.70	-3	4,332	-0.07%
2018/08/02	2	22.35	0	0.00	22.15	2	4,343	0.05%
2018/07/26	0	0.00	2	22.30	22.30	-2	4,850	-0.04%
2018/07/25	0	0.00	1	22.60	22.30	-1	4,908	-0.02%
2018/07/23	2	22.15	2	22.15	22.10	0	4,981	0.00%
2018/07/19	0	0.00	1	22.80	22.75	-1	5,139	-0.02%
2018/07/12	0	0.00	3	22.57	22.35	-3	5,446	-0.06%
2018/07/09	1	21.45	0	0.00	21.65	1	5,525	0.02%
2018/07/05	1	21.85	10	21.43	21.30	-9	5,561	-0.16%
2018/07/02	1	23.15	0	0.00	23.10	1	5,542	0.02%
2018/06/29	0	0.00	1	23.60	23.05	-1	5,572	-0.02%
2018/06/28	1	23.15	0	0.00	23.05	1	5,562	0.02%
2018/06/27	2	23.35	1	23.90	23.30	1	5,630	0.02%
2018/06/26	2	23.43	19	23.27	23.55	-17	5,699	-0.30%
2018/06/25	3	24.05	7	24.14	23.55	-4	5,702	-0.07%
2018/06/22	0	0.00	7	23.93	24.80	-7	5,558	-0.13%
2018/06/21	1	22.10	2	22.85	23.00	-1	5,293	-0.02%
2018/06/20	3	22.30	0	0.00	22.15	3	5,330	0.06%
2018/06/19	1	22.40	0	0.00	22.85	1	5,356	0.02%
2018/06/15	6	23.16	10	22.63	23.20	-4	5,359	-0.07%
2018/06/14	1	22.80	0	0.00	22.60	1	5,320	0.02%
2018/06/13	0	0.00	35	23.16	22.95	-35	5,431	-0.64%
2018/06/12	5	23.00	3	23.38	23.00	2	5,734	0.03%
2018/06/11	0	0.00	5	23.03	22.95	-5	5,675	-0.09%
2018/06/07	2	22.80	27	22.94	22.75	-25	5,763	-0.43%
2018/06/06	3	22.60	0	0.00	22.65	3	5,743	0.05%
2018/06/05	8	22.45	6	22.13	22.20	2	5,765	0.03%
2018/06/04	0	0.00	66	22.00	21.95	-66	5,680	-1.16%
2018/06/01	2	21.85	0	0.00	21.80	2	5,661	0.04%
2018/05/31	2	21.95	1	22.05	22.00	1	5,661	0.02%
2018/05/30	0	0.00	25	22.20	22.00	-25	5,602	-0.45%
2018/05/29	0	0.00	2	22.18	22.20	-2	5,563	-0.04%
2018/05/28	1	21.65	0	0.00	21.75	1	5,515	0.02%
2018/05/25	0	0.00	2	21.93	21.70	-2	5,514	-0.04%
2018/05/24	0	0.00	2	21.63	21.70	-2	5,436	-0.04%
2018/05/23	40	21.45	0	0.00	21.35	40	5,424	0.74%
2018/05/22	9	21.86	0	0.00	21.60	9	5,416	0.17%
2018/05/21	50	21.21	1	21.60	21.95	49	5,258	0.93%
2018/05/18	1	20.65	15	20.65	20.75	-14	5,210	-0.27%
2018/05/17	1	21.10	0	0.00	20.75	1	5,240	0.02%
2018/05/14	1	21.30	7	21.40	21.40	-6	5,442	-0.11%
2018/05/11	2	21.80	1	21.90	21.75	1	5,436	0.02%
2018/05/10	0	0.00	4	22.30	22.30	-4	5,382	-0.07%
2018/05/09	36	22.10	1	22.25	22.25	35	5,354	0.65%
2018/05/08	0	0.00	6	21.95	22.05	-6	5,160	-0.12%
2018/05/07	1	20.75	0	0.00	20.70	1	5,005	0.02%
2018/05/03	0	0.00	1	20.90	21.00	-1	5,045	-0.02%
2018/04/30	5	20.70	0	0.00	20.65	5	5,084	0.10%
2018/04/27	4	20.38	1	20.45	20.35	3	5,081	0.06%
2018/04/25	10	20.34	0	0.00	20.55	10	5,055	0.20%
2018/04/24	3	21.23	0	0.00	20.95	3	4,979	0.06%
2018/04/23	1	22.20	1	22.20	22.05	0	4,942	0.00%
2018/04/20	1	22.00	0	0.00	22.05	1	5,095	0.02%
2018/04/19	7	22.27	0	0.00	22.30	7	5,031	0.14%
2018/04/18	1	22.65	1	22.85	22.60	0	4,983	0.00%
2018/04/17	1	22.80	0	0.00	22.70	1	4,968	0.02%
2018/04/16	1	22.90	0	0.00	22.85	1	5,011	0.02%
2018/04/13	1	23.00	0	0.00	23.10	1	4,987	0.02%
2018/04/09	2	23.58	0	0.00	23.55	2	5,137	0.04%
2018/04/03	0	0.00	1	23.90	23.85	-1	5,145	-0.02%
2018/03/31	0	0.00	1	24.05	24.05	-1	5,160	-0.02%
2018/03/29	2	23.13	0	0.00	23.05	2	5,105	0.04%
2018/03/28	1	23.30	0	0.00	23.30	1	4,980	0.02%
2018/03/27	3	23.50	8	23.52	23.50	-5	4,916	-0.10%
2018/03/26	2	23.53	0	0.00	23.40	2	4,863	0.04%
2018/03/23	4	23.61	0	0.00	23.70	4	4,814	0.08%
2018/03/22	3	24.68	0	0.00	24.35	3	4,761	0.06%
2018/03/21	11	24.79	0	0.00	24.65	11	4,805	0.23%
2018/03/20	4	24.85	0	0.00	24.85	4	5,135	0.08%
2018/03/19	4	25.20	0	0.00	25.05	4	5,212	0.08%
2018/03/16	5	25.96	0	0.00	25.70	5	5,125	0.10%
2018/03/14	1	26.25	1	26.10	26.10	0	5,124	0.00%
2018/03/13	1	26.65	1	26.55	26.20	0	5,199	0.00%
2018/03/12	1	26.55	30	26.50	26.50	-29	5,211	-0.56%
2018/03/09	2	26.40	3	26.10	26.05	-1	5,250	-0.02%
2018/03/08	0	0.00	1	25.70	25.55	-1	5,441	-0.02%
2018/03/06	30	25.35	0	0.00	25.20	30	6,144	0.49%
2018/03/02	0	0.00	3	25.40	25.40	-3	6,230	-0.05%
2018/03/01	0	0.00	5	25.50	25.55	-5	6,259	-0.08%
2018/02/23	0	0.00	1	25.30	25.10	-1	6,483	-0.02%
2018/02/22	1	24.65	0	0.00	24.75	1	6,560	0.02%
2018/02/21	0	0.00	1	24.50	24.35	-1	6,604	-0.02%
2018/02/12	0	0.00	1	23.45	23.50	-1	6,677	-0.01%
2018/02/09	1	23.70	2	23.00	23.80	-1	6,734	-0.01%
2018/02/07	0	0.00	1	24.50	24.50	-1	7,146	-0.01%
2018/02/06	11	24.10	14	24.16	23.75	-3	7,212	-0.04%
2018/02/05	2	26.05	0	0.00	26.15	2	7,178	0.03%
2018/02/02	1	26.55	0	0.00	26.60	1	7,402	0.01%
2018/02/01	2	26.70	2	26.60	26.60	0	7,511	0.00%
2018/01/30	0	0.00	2	27.10	26.90	-2	7,702	-0.03%
2018/01/29	0	0.00	2	26.90	26.75	-2	7,807	-0.03%
2018/01/26	1	26.60	20	26.60	26.55	-19	8,327	-0.23%
2018/01/22	0	0.00	2	26.80	26.75	-2	8,664	-0.02%
2018/01/19	0	0.00	1	26.90	26.90	-1	8,949	-0.01%
2018/01/18	0	0.00	1	27.05	27.00	-1	9,298	-0.01%
2018/01/17	22	27.19	0	0.00	27.05	22	9,505	0.23%
2018/01/16	5	27.04	12	27.00	27.30	-7	9,568	-0.07%
2018/01/15	0	0.00	5	26.30	26.35	-5	9,558	-0.05%
2018/01/12	4	26.33	0	0.00	26.25	4	9,622	0.04%
2018/01/11	1	26.10	0	0.00	26.10	1	9,681	0.01%
2018/01/08	1	26.85	0	0.00	26.85	1	10,189	0.01%
2018/01/05	0	0.00	11	26.95	26.90	-11	10,569	-0.10%
2018/01/04	6	27.22	3	27.13	27.05	3	10,909	0.03%
2018/01/03	0	0.00	1	26.90	26.65	-1	11,278	-0.01%