南茂 (8150)-永豐金-苓雅券商分點個股進出

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

南茂

(8150)

可現股當沖

股價
45.90
漲跌
▼1.10
漲幅
-2.34%
成交量
2,725張
產業
上市半導體類股▼0.60%
960人加入追蹤

立即追蹤
本地時間:14:30

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

南茂 (8150)籌碼相關－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅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
2024/04/30	1	46.05	1	46.10	45.90	0	4,527	0.00%
2024/04/26	0	0.00	3	46.58	46.60	-3	4,558	-0.07%
2024/04/25	1	46.55	0	0.00	46.20	1	4,678	0.02%
2024/04/23	1	45.15	2	45.78	45.85	-1	4,714	-0.02%
2024/04/22	2	45.03	3	44.87	45.35	-1	4,707	-0.02%
2024/04/19	1	45.70	0	0.00	45.65	1	4,735	0.02%
2024/04/17	0	0.00	0.1	47.18	47.45	-0.1	4,924	0.00%
2024/04/16	0	0.00	8	47.19	46.85	-8	4,932	-0.16%
2024/04/15	5	47.71	1	47.75	48.10	4	4,881	0.08%
2024/04/12	1	48.85	0	0.00	48.70	1	4,891	0.02%
2024/04/11	0.1	48.70	0	0.00	48.75	0.1	4,866	0.00%
2024/04/10	0	48.85	0	0.00	48.75	0	4,843	0.00%
2024/04/09	3	48.75	4	48.60	48.85	-1	4,812	-0.02%
2024/04/08	1.1	48.68	0	0.00	48.65	1.1	4,773	0.02%
2024/04/03	4	49.25	4	49.00	49.25	0	4,736	0.00%
2024/04/02	2	49.25	9	49.27	49.25	-7	4,707	-0.15%
2024/04/01	8	50.01	5	49.65	49.35	3	4,709	0.06%
2024/03/29	2	49.73	31	49.41	50.00	-29	4,671	-0.62%
2024/03/28	60	52.06	26.5	51.15	51.00	33.5	4,426	0.76%
2024/03/26	2	48.40	0	0.00	48.40	2	4,105	0.05%
2024/03/25	0	0.00	1	50.00	49.95	-1	4,057	-0.02%
2024/03/22	0	0.00	3	50.40	50.90	-3	4,012	-0.07%
2024/03/21	1	50.80	1.2	50.84	51.00	-0.2	3,964	-0.01%
2024/03/20	6	51.42	5.1	51.10	50.10	0.9	3,935	0.02%
2024/03/19	0	0.00	16	49.72	49.75	-16	3,747	-0.43%
2024/03/18	2	48.45	1	48.40	48.65	1	3,715	0.03%
2024/03/14	0.1	47.55	6	46.79	47.55	-5.9	3,703	-0.16%
2024/03/13	0	0.00	0.1	48.60	48.50	-0.1	3,701	0.00%
2024/03/07	0	45.75	17	46.32	47.15	-17	3,582	-0.47%
2024/03/06	2	46.48	3	46.13	46.65	-1	3,501	-0.03%
2024/03/05	0.5	45.00	2	45.30	45.10	-1.5	3,439	-0.04%
2024/03/04	3	45.42	2	45.18	45.10	1	3,411	0.03%
2024/02/29	0	0.00	1	44.10	44.10	-1	3,258	-0.03%
2024/02/26	16	43.25	0	0.00	43.45	16	3,173	0.50%
2024/02/23	1	43.00	0	0.00	43.25	1	3,197	0.03%
2024/02/22	1	43.50	0	0.00	44.00	1	3,140	0.03%
2024/02/21	0.2	43.20	0	0.00	43.15	0.2	3,103	0.00%
2024/02/19	0.1	43.40	0	0.00	43.60	0.1	3,098	0.00%
2024/02/15	0	0.00	1	43.65	43.65	-1	3,104	-0.03%
2024/01/30	0	0.00	1	42.70	42.70	-1	3,222	-0.03%
2024/01/26	0	0.00	32	42.60	42.60	-32	3,572	-0.90%
2024/01/25	0	0.00	2	43.13	42.80	-2	3,605	-0.06%
2024/01/24	1	43.60	0	0.00	43.15	1	3,620	0.03%
2024/01/23	0	0.00	0.5	43.40	43.10	-0.5	3,637	-0.01%
2024/01/22	3.5	44.12	4	44.19	43.95	-0.5	3,630	-0.01%
2024/01/19	5	43.89	0	0.00	43.70	5	3,632	0.14%
2024/01/18	1	42.95	0	0.00	42.95	1	3,565	0.03%
2024/01/16	1	42.95	1	42.85	42.80	0	3,897	0.00%
2024/01/15	0	0.00	0.1	43.10	43.20	-0.1	4,088	0.00%
2024/01/12	4	43.33	0	0.00	42.80	4	4,073	0.10%
2024/01/11	30	42.95	2	43.00	43.50	28	3,950	0.71%
2024/01/10	0	41.90	0	0.00	41.85	0	3,866	0.00%
2024/01/09	0	0.00	2	41.55	41.45	-2	3,856	-0.05%
2024/01/03	0	0.00	6	41.88	41.85	-6	3,854	-0.16%
2023/12/29	1	42.25	3	42.80	42.25	-2	3,828	-0.05%
2023/12/28	0	0.00	4	43.15	43.00	-4	3,814	-0.10%
2023/12/27	7	43.42	0	0.00	43.70	7	3,799	0.18%
2023/12/26	0	0.00	1	43.10	43.10	-1	3,769	-0.03%
2023/12/25	1	42.40	0	0.00	42.40	1	3,750	0.03%
2023/12/21	0	0.00	2	42.53	42.45	-2	3,729	-0.05%
2023/12/20	1	42.45	0	0.00	42.45	1	3,712	0.03%
2023/12/19	1	43.20	1	42.60	42.90	0	3,654	0.00%
2023/12/18	1	43.70	1	44.20	43.70	0	3,609	0.00%
2023/12/15	1	43.50	9	43.68	43.10	-8	3,550	-0.23%
2023/12/14	5.9	43.50	3	43.30	43.35	2.9	3,466	0.08%
2023/12/13	3	42.27	0	0.00	43.15	3	3,404	0.09%
2023/12/12	2	42.53	1	42.90	42.45	1	3,348	0.03%
2023/12/11	3	42.37	100	42.22	42.40	-97	3,319	-2.92%
2023/12/08	8	42.60	9	42.53	42.45	-1	3,282	-0.03%
2023/12/07	4	41.90	4	41.85	41.75	0	3,220	0.00%
2023/12/04	4	42.20	2	41.88	42.00	2	3,208	0.06%
2023/11/30	1	40.50	0	0.00	40.80	1	3,201	0.03%
2023/11/24	0	0.00	1	39.30	39.40	-1	3,174	-0.03%
2023/11/22	0	0.00	2	39.80	39.85	-2	3,338	-0.06%
2023/11/21	0	0.00	1	39.50	39.50	-1	3,305	-0.03%
2023/11/20	1	39.10	0	0.00	39.05	1	3,285	0.03%
2023/11/17	3	38.75	3	38.75	38.70	0	3,289	0.00%
2023/11/16	7	38.51	6	38.48	38.45	1	3,273	0.03%
2023/11/14	5	38.25	5	38.27	38.15	0	3,238	0.00%
2023/11/13	0	0.00	1	38.15	38.15	-1	3,226	-0.03%
2023/11/10	0	0.00	2	38.05	37.75	-2	3,212	-0.06%
2023/11/09	0	0.00	3	37.92	37.40	-3	3,172	-0.09%
2023/11/08	1	37.35	0	0.00	37.35	1	3,149	0.03%
2023/11/07	5	37.78	0	0.00	37.35	5	3,090	0.16%
2023/11/06	5	37.86	3	37.82	37.80	2	3,057	0.07%
2023/11/03	16	38.98	29	38.45	37.95	-13	2,995	-0.43%
2023/11/02	2	41.53	14	41.76	42.05	-12	2,742	-0.44%
2023/11/01	6	40.93	7	41.31	41.30	-1	2,770	-0.04%
2023/10/31	2	40.93	3	40.75	40.95	-1	2,819	-0.04%
2023/10/30	12	40.85	13	40.60	40.65	-1	2,800	-0.04%
2023/10/27	8	41.49	9	41.06	40.90	-1	2,781	-0.04%
2023/10/26	0	0.00	10	41.35	41.45	-10	2,757	-0.36%
2023/10/25	9	42.54	47	42.05	42.00	-38	2,710	-1.40%
2023/10/24	5	42.02	2	41.30	42.15	3	2,516	0.12%
2023/10/23	0	0.00	2	42.10	41.40	-2	2,312	-0.09%
2023/10/20	40	39.90	0	0.00	39.85	40	2,121	1.89%
2023/10/19	11	39.45	10	39.42	39.55	1	2,097	0.05%
2023/10/18	4	38.99	9	39.05	39.95	-5	2,111	-0.24%
2023/10/17	6	39.00	7	39.39	39.00	-1	2,098	-0.05%
2023/10/12	1	38.35	0	0.00	38.50	1	2,120	0.05%
2023/10/06	1	37.95	1	38.15	38.00	0	2,131	0.00%
2023/10/02	4	37.61	0	0.00	37.70	4	2,213	0.18%
2023/09/27	0	0.00	4	37.35	37.60	-4	2,264	-0.18%
2023/09/26	3	37.88	0	0.00	37.55	3	2,294	0.13%
2023/09/25	1	38.35	0	0.00	38.50	1	2,381	0.04%
2023/09/21	0	0.00	3	38.28	38.30	-3	2,483	-0.12%
2023/09/14	0	0.00	2	39.05	39.00	-2	2,678	-0.07%
2023/09/13	3	39.35	0	0.00	38.95	3	2,713	0.11%
2023/09/12	0	0.00	1	39.70	39.70	-1	2,728	-0.04%
2023/09/11	1	39.00	0	0.00	39.00	1	2,770	0.04%
2023/09/08	0	0.00	15	39.51	39.60	-15	2,798	-0.54%
2023/09/07	3	40.37	0	0.00	40.35	3	2,809	0.11%
2023/09/06	1	40.10	0	0.00	40.00	1	2,775	0.04%
2023/09/01	0	0.00	8	38.45	38.50	-8	2,726	-0.29%
2023/08/31	1	38.20	1	38.30	38.35	0	2,721	0.00%
2023/08/30	1	37.75	0	0.00	37.90	1	2,726	0.04%
2023/08/29	6	38.31	0	0.00	37.75	6	2,723	0.22%
2023/08/28	21	38.35	23	38.54	37.95	-2	2,689	-0.07%
2023/08/25	0	0.00	1	37.25	37.05	-1	2,583	-0.04%
2023/08/24	0	0.00	1	37.30	36.90	-1	2,618	-0.04%
2023/08/23	0	0.00	1	37.00	37.00	-1	2,712	-0.04%
2023/08/22	1	36.30	0	0.00	36.35	1	2,766	0.04%
2023/08/18	1	36.30	3.3	36.58	36.30	-2.3	2,789	-0.08%
2023/08/17	2	35.75	0	0.00	35.85	2	2,778	0.07%
2023/08/07	3	37.35	3	37.22	37.35	0	2,714	0.00%
2023/08/04	1	36.50	2	36.35	36.30	-1	2,659	-0.04%
2023/08/02	6	35.75	8	35.71	35.70	-2	2,606	-0.08%
2023/08/01	0	0.00	3	35.70	35.75	-3	2,645	-0.11%
2023/07/31	0	0.00	6	36.16	35.75	-6	2,669	-0.22%
2023/07/28	0	0.00	2	35.95	36.10	-2	2,641	-0.08%
2023/07/27	1	35.20	0	0.00	35.75	1	2,642	0.04%
2023/07/25	6.1	35.51	0	0.00	35.45	6.1	2,677	0.23%
2023/07/24	2	35.50	0	0.00	35.55	2	2,680	0.07%
2023/07/21	0	0.00	3	35.88	36.00	-3	2,661	-0.11%
2023/07/20	1	35.60	0	0.00	35.70	1	2,652	0.04%
2023/07/19	4	36.35	4	36.25	36.20	0	2,626	0.00%
2023/07/18	2	36.08	0	0.00	36.00	2	2,620	0.08%
2023/07/17	0	0.00	0.1	35.70	35.75	-0.1	2,592	0.00%
2023/07/14	0	0.00	1	35.10	35.45	-1	2,609	-0.04%
2023/07/13	2	34.73	0	0.00	34.60	2	2,607	0.08%
2023/07/12	0.1	35.15	1	34.80	34.80	-0.9	2,593	-0.04%
2023/07/07	0.1	35.35	3	35.25	35.25	-2.9	2,650	-0.11%
2023/07/06	1	36.35	1	36.40	36.10	0	2,648	0.00%
2023/07/05	1	35.90	3	35.98	35.95	-2	2,646	-0.08%
2023/07/04	1	36.10	0	0.00	35.70	1	2,677	0.04%
2023/07/03	5.1	35.79	6	35.68	35.60	-0.9	2,706	-0.03%
2023/06/29	2	36.48	0	0.00	36.35	2	2,720	0.07%
2023/06/28	2	39.28	9	39.09	38.95	-7	2,620	-0.27%
2023/06/20	1	38.95	3	38.95	39.15	-2	2,428	-0.08%
2023/06/19	2	39.15	1	39.45	38.75	1	2,383	0.04%
2023/06/16	0	0.00	2	39.20	39.45	-2	2,348	-0.09%
2023/06/15	4	38.94	0	0.00	39.00	4	2,320	0.17%
2023/06/14	1	39.35	0	0.00	39.35	1	2,306	0.04%
2023/06/13	1	40.80	0	0.00	39.80	1	2,278	0.04%
2023/06/12	0	0.00	1	39.75	40.30	-1	2,251	-0.04%
2023/06/09	1	39.95	0	0.00	40.05	1	2,239	0.04%
2023/06/07	0	0.00	9.2	40.77	40.85	-9.2	2,230	-0.41%
2023/06/06	2	40.55	0	0.00	40.60	2	2,214	0.09%
2023/06/05	6	40.53	1	40.80	40.55	5	2,226	0.22%
2023/06/02	3	40.25	1	40.10	40.15	2	2,252	0.09%
2023/05/30	1	39.50	0	0.00	39.05	1	2,248	0.04%
2023/05/29	7	40.07	3	40.73	39.55	4	2,282	0.18%
2023/05/26	1	39.25	4	39.40	39.50	-3	2,283	-0.13%
2023/05/25	0	0.00	2	38.70	38.70	-2	2,255	-0.09%
2023/05/24	0	0.00	1	38.50	38.35	-1	2,278	-0.04%
2023/05/23	1	38.60	0	0.00	38.55	1	2,301	0.04%
2023/05/19	0	0.00	1	38.60	38.40	-1	2,315	-0.04%
2023/05/18	1	38.45	0	0.00	38.50	1	2,324	0.04%
2023/05/17	2	38.40	0	0.00	38.50	2	2,333	0.09%
2023/05/12	0	0.00	1	37.40	37.75	-1	2,346	-0.04%
2023/05/08	0	0.00	4	38.88	38.85	-4	2,384	-0.17%
2023/05/05	0	0.00	2	38.00	38.10	-2	2,412	-0.08%
2023/05/03	0	37.65	0	0.00	37.65	0	2,523	0.00%
2023/04/27	1	36.35	0	0.00	36.40	1	2,568	0.04%
2023/04/24	0	0.00	4	37.30	37.20	-4	2,562	-0.16%
2023/04/21	0	0.00	5	37.50	37.30	-5	2,560	-0.20%
2023/04/13	0	0.00	1	38.70	38.70	-1	2,528	-0.04%
2023/04/12	1	38.90	1	39.10	39.15	0	2,502	0.00%
2023/04/11	0	0.00	1	39.00	39.05	-1	2,474	-0.04%
2023/04/10	0	0.00	0.1	38.20	38.45	-0.1	2,440	0.00%
2023/04/06	2.1	38.36	0	0.00	39.10	2.1	2,365	0.09%
2023/03/23	1	37.20	0	0.00	36.90	1	2,269	0.04%
2023/03/22	0	0.00	10	37.05	37.10	-10	2,276	-0.44%
2023/03/20	0	0.00	2	36.45	36.75	-2	2,262	-0.09%
2023/03/16	3	35.73	0	0.00	35.70	3	2,233	0.13%
2023/03/14	0	36.55	0	0.00	36.60	0	2,250	0.00%
2023/03/13	2	36.55	0	0.00	36.95	2	2,276	0.09%
2023/03/10	0.5	37.00	1.2	37.29	37.30	-0.7	2,264	-0.03%
2023/03/09	0	37.57	0	0.00	37.60	0	2,269	0.00%
2023/03/07	7	37.20	12	37.64	37.70	-5	2,256	-0.22%
2023/03/06	3	36.95	8	37.00	37.00	-5	2,209	-0.23%
2023/03/03	0.5	36.75	0	0.00	36.70	0.5	2,209	0.02%
2023/03/02	0	0.00	1	36.20	36.35	-1	2,212	-0.05%
2023/03/01	2.5	35.84	0	0.00	36.05	2.5	2,198	0.11%
2023/02/24	3	36.25	1	36.50	36.40	2	2,134	0.09%
2023/02/23	0	0.00	1	36.70	37.00	-1	2,057	-0.05%
2023/02/22	3	36.18	0	0.00	36.55	3	2,048	0.15%
2023/02/21	0	0.00	3	36.50	36.55	-3	2,049	-0.15%
2023/02/17	1.1	35.36	0	0.00	35.60	1.1	2,148	0.05%
2023/02/15	0.2	35.55	0	0.00	35.35	0.2	2,208	0.01%
2023/02/13	0.2	35.20	0	0.00	35.30	0.2	2,267	0.01%
2023/02/10	0	0.00	5	35.80	35.90	-5	2,307	-0.22%
2023/02/07	0	35.30	0	0.00	35.50	0	2,334	0.00%
2023/02/06	1	35.60	1	35.70	35.50	0	2,331	0.00%
2023/02/03	0	0.00	2	35.95	36.20	-2	2,314	-0.09%
2023/02/02	0	0.00	22	35.53	35.80	-22	2,255	-0.98%
2023/02/01	6	34.62	14	34.78	34.65	-8	2,211	-0.36%
2023/01/31	0	0.00	3	34.67	34.60	-3	2,197	-0.14%
2023/01/30	2	34.00	1	33.90	34.05	1	2,153	0.05%
2023/01/17	0	0.00	0.2	33.60	33.65	-0.2	2,158	-0.01%
2023/01/13	6	33.40	6	32.95	32.95	0	2,245	0.00%
2023/01/12	0	0.00	20	33.55	33.10	-20	2,357	-0.85%
2023/01/10	0	0.00	0.3	33.90	33.80	-0.3	2,593	-0.01%
2023/01/06	0	0.00	4	33.40	33.35	-4	2,612	-0.15%
2023/01/05	0	33.30	0	0.00	33.15	0	2,647	0.00%
2023/01/04	10	33.20	6	33.40	33.40	4	2,666	0.15%
2023/01/03	20	33.35	20	33.48	33.70	0	2,694	0.00%
2022/12/30	0	0.00	11	33.45	33.50	-11	2,668	-0.41%
2022/12/28	2	32.50	0	0.00	32.30	2	2,682	0.07%
2022/12/27	20	32.80	0	0.00	32.65	20	2,701	0.74%
2022/12/21	1	32.10	0	0.00	32.20	1	2,786	0.04%
2022/12/20	1	32.65	0	0.00	32.45	1	2,801	0.04%
2022/12/19	1	33.35	2	33.43	33.20	-1	2,836	-0.04%
2022/12/15	10	33.20	1	33.25	33.20	9	2,832	0.32%
2022/12/14	20	33.25	0	0.00	33.40	20	2,852	0.70%
2022/12/12	1	32.80	0	0.00	33.00	1	2,862	0.03%
2022/12/06	0.1	33.90	0	0.00	33.70	0.1	2,928	0.00%
2022/12/05	2	34.90	0	0.00	34.70	2	2,933	0.07%
2022/12/01	0	0.00	1	33.85	34.10	-1	2,937	-0.03%
2022/11/30	11.1	33.60	10	33.53	33.60	1.1	2,935	0.04%
2022/11/29	5	33.10	0	0.00	33.30	5	2,910	0.17%
2022/11/28	0	0.00	32	33.25	33.15	-32	2,943	-1.09%
2022/11/24	0	0.00	6	33.59	33.65	-6	2,977	-0.20%
2022/11/22	0	0.00	1	33.00	32.95	-1	2,952	-0.03%
2022/11/18	0.5	33.95	2	33.85	33.80	-1.5	2,928	-0.05%
2022/11/17	3	33.53	1	33.80	33.95	2	2,898	0.07%
2022/11/16	1	33.65	7	33.50	33.60	-6	2,875	-0.21%
2022/11/15	1.5	32.83	1	33.10	33.15	0.5	2,814	0.02%
2022/11/11	0	0.00	4	32.68	32.50	-4	2,784	-0.14%
2022/11/09	0.2	32.40	11	32.48	32.30	-10.8	2,752	-0.39%
2022/11/08	0	0.00	4	32.10	32.00	-4	2,728	-0.15%
2022/11/04	1	31.55	1	31.65	31.60	0	2,715	0.00%
2022/11/03	2	32.15	1	32.10	32.25	1	2,679	0.04%
2022/11/02	0	32.00	1	31.90	31.95	-1	2,687	-0.04%
2022/11/01	0	0.00	0	31.80	31.65	0	2,720	0.00%
2022/10/31	10	32.00	1	31.81	31.75	9	2,776	0.32%
2022/10/28	1	31.80	1	31.65	31.40	0	2,801	0.00%
2022/10/27	0	0.00	14.1	31.05	31.70	-14.1	2,773	-0.51%
2022/10/25	0.1	31.20	0	0.00	30.70	0.1	2,774	0.00%
2022/10/21	1	32.00	0	0.00	31.85	1	2,761	0.04%
2022/10/20	23.9	32.04	14	32.01	32.20	9.9	2,735	0.36%
2022/10/19	24.1	32.35	12.6	32.39	32.30	11.5	2,646	0.43%
2022/10/18	8.6	30.81	1	30.50	31.00	7.6	2,465	0.31%
2022/10/17	1	28.65	1.7	29.65	30.00	-0.7	2,476	-0.03%
2022/10/13	10	28.84	9	28.75	28.40	1	2,567	0.04%
2022/10/12	1	29.20	0	0.00	29.45	1	2,564	0.04%
2022/10/11	2	29.70	2	29.50	29.50	0	2,598	0.00%
2022/10/06	1	30.70	2	30.70	31.00	-1	2,689	-0.04%
2022/10/05	1	31.00	9	31.11	30.95	-8	2,703	-0.30%
2022/10/04	8	30.50	1	30.50	30.60	7	2,718	0.26%
2022/10/03	12	29.39	10	29.65	29.70	2	2,752	0.07%
2022/09/30	3	29.55	3	29.70	30.00	0	2,829	0.00%
2022/09/29	4	29.48	0	0.00	29.70	4	2,886	0.14%
2022/09/28	0.2	29.50	2	29.50	29.25	-1.8	2,924	-0.06%
2022/09/27	2	30.30	0	0.00	30.30	2	2,965	0.07%
2022/09/26	2	30.18	0	0.00	29.85	2	3,054	0.07%
2022/09/22	5	31.85	5	32.00	32.00	0	3,218	0.00%
2022/09/21	0	0.00	10	32.35	32.25	-10	3,330	-0.30%
2022/09/20	1	32.90	0	0.00	32.85	1	3,458	0.03%
2022/09/16	10	32.75	0	0.00	32.75	10	3,540	0.28%
2022/09/14	2	33.10	0	0.00	33.30	2	3,606	0.06%
2022/09/13	0	0.00	1	33.90	33.80	-1	3,611	-0.03%
2022/09/12	20	33.85	0	0.00	33.80	20	3,635	0.55%
2022/09/08	2	33.88	0	0.00	34.25	2	3,649	0.05%
2022/09/05	0	0.00	1	34.20	34.20	-1	3,677	-0.03%
2022/09/02	3	34.37	3	34.57	34.50	0	3,692	0.00%
2022/09/01	3	35.20	1	35.15	35.10	2	3,657	0.05%
2022/08/29	1	35.95	0	0.00	36.00	1	3,680	0.03%
2022/08/26	0	0.00	1	36.85	36.80	-1	3,705	-0.03%
2022/08/24	1	36.40	0	0.00	36.10	1	3,763	0.03%
2022/08/23	1	36.45	0	0.00	36.35	1	3,790	0.03%
2022/08/22	5	37.05	2	36.90	36.85	3	3,793	0.08%
2022/08/19	6	36.93	0	0.00	37.15	6	3,802	0.16%
2022/08/17	0	0.00	0.1	36.55	36.45	-0.1	3,775	0.00%
2022/08/16	1	36.40	0	0.00	36.50	1	3,765	0.03%
2022/08/15	5	36.55	0	0.00	36.70	5	3,765	0.13%
2022/08/12	0	0.00	4	36.18	36.30	-4	3,747	-0.11%
2022/08/11	1	35.40	1	35.70	35.70	0	3,764	0.00%
2022/08/10	0	0.00	4	35.20	35.10	-4	3,769	-0.11%
2022/08/09	0	0.00	2	35.53	35.45	-2	3,776	-0.05%
2022/08/08	5	35.01	13	35.29	35.60	-8	3,783	-0.21%
2022/08/05	4	34.81	0	0.00	34.90	4	3,757	0.11%
2022/08/04	2	34.35	5	34.54	34.20	-3	3,723	-0.08%
2022/08/02	0.4	34.31	0	0.00	34.15	0.4	3,742	0.01%
2022/08/01	1	34.90	0	0.00	35.20	1	3,763	0.03%
2022/07/28	4	35.70	1	35.30	35.30	3	3,763	0.08%
2022/07/26	0	0.00	1.5	35.12	35.15	-1.5	3,804	-0.04%
2022/07/25	1	35.55	0.5	35.70	35.80	0.5	3,829	0.01%
2022/07/22	2	36.00	0	0.00	35.95	2	3,843	0.05%
2022/07/21	1.5	35.69	2	35.80	36.30	-0.6	3,839	-0.01%
2022/07/20	1.6	35.67	1	35.65	35.40	0.6	3,835	0.02%
2022/07/19	5	34.92	0	0.00	35.20	5	3,839	0.13%
2022/07/18	1	34.90	1	34.75	35.00	0	3,864	0.00%
2022/07/15	10	33.30	4	33.59	33.85	6	3,843	0.16%
2022/07/14	1	32.65	2	33.00	32.95	-1	3,835	-0.03%
2022/07/13	0	0.00	3	32.90	32.90	-3	3,822	-0.08%
2022/07/11	2	34.45	2	34.20	33.90	0	3,800	0.00%
2022/07/08	0	0.00	2	34.90	35.45	-2	3,775	-0.05%
2022/07/07	0	0.00	1	33.80	34.15	-1	3,746	-0.03%
2022/07/06	3	33.70	0	0.00	33.15	3	3,749	0.08%
2022/07/05	2	33.63	3	33.65	33.95	-1	3,748	-0.03%
2022/07/04	17	33.96	7	33.76	33.60	10	3,727	0.27%
2022/07/01	2	35.73	0	0.00	35.45	2	3,711	0.05%
2022/06/30	3	38.02	1	36.95	36.95	2	3,623	0.06%
2022/06/29	3.1	39.27	4	39.05	39.10	-0.9	3,526	-0.03%
2022/06/28	8	45.21	2	44.80	44.80	6	3,423	0.18%
2022/06/27	6	46.13	0	0.00	46.15	6	3,302	0.18%
2022/06/24	2	45.80	0	0.00	45.60	2	3,282	0.06%
2022/06/23	9	46.12	0	0.00	45.75	9	3,261	0.28%
2022/06/22	2	47.05	1	46.65	46.80	1	3,238	0.03%
2022/06/21	2	47.70	0	0.00	47.80	2	3,213	0.06%
2022/06/20	13	48.17	0	0.00	47.10	13	3,226	0.40%
2022/06/17	16.1	47.88	1	48.00	48.50	15.1	3,218	0.47%
2022/06/16	2	49.48	0	0.00	48.70	2	3,252	0.06%
2022/06/15	1	50.00	9	49.85	49.90	-8	3,323	-0.24%
2022/06/14	17	48.84	0	0.00	49.40	17	3,365	0.51%
2022/06/13	12	49.84	28	49.85	49.60	-16	3,460	-0.46%
2022/06/09	1	50.00	1	50.20	50.40	0	3,580	0.00%
2022/06/08	1	50.50	1	50.20	50.50	0	3,600	0.00%
2022/06/06	3	49.78	11	50.30	50.20	-8	3,746	-0.21%
2022/06/02	0	0.00	3	49.85	49.75	-3	3,840	-0.08%
2022/06/01	0	0.00	11	49.56	49.60	-11	4,021	-0.27%
2022/05/31	8	48.79	0	0.00	48.55	8	4,144	0.19%
2022/05/27	10	48.55	5	48.56	48.60	5	4,516	0.11%
2022/05/26	3	48.20	2	48.13	47.95	1	5,446	0.02%
2022/05/25	0	0.00	2	47.90	48.00	-2	6,331	-0.03%
2022/05/24	3.1	47.82	0	0.00	47.55	3.1	6,400	0.05%
2022/05/23	0.1	48.10	0	0.00	48.00	0.1	6,431	0.00%
2022/05/20	5	48.24	0	0.00	48.35	5	6,532	0.08%
2022/05/19	0.2	47.40	0	0.00	48.35	0.2	6,686	0.00%
2022/05/17	0	46.75	0	0.00	47.30	0	6,838	0.00%
2022/05/12	3	45.65	0	0.00	45.35	3	6,896	0.04%
2022/05/10	1	46.30	0	0.00	46.40	1	6,916	0.01%
2022/05/09	1	47.05	1	47.15	46.35	0	6,936	0.00%
2022/05/06	2	47.45	0	0.00	48.10	2	6,993	0.03%
2022/05/05	2	47.95	3	48.00	48.15	-1	7,055	-0.01%
2022/05/04	7	47.54	2	47.30	47.25	5	7,083	0.07%
2022/05/03	3	46.80	0	0.00	47.25	3	7,167	0.04%
2022/04/29	1	47.05	0	0.00	46.70	1	7,237	0.01%
2022/04/27	7	46.06	4	46.16	46.50	3	7,377	0.04%
2022/04/26	1	47.30	0	0.00	46.55	1	7,462	0.01%
2022/04/25	7	47.34	0	0.00	46.95	7	7,652	0.09%
2022/04/22	2	48.68	1	48.55	48.60	1	7,729	0.01%
2022/04/20	1.5	48.67	0	0.00	48.35	1.5	8,983	0.02%
2022/04/18	2	48.03	3	48.23	48.00	-1	9,292	-0.01%
2022/04/15	1	47.90	13	47.90	47.85	-12	9,303	-0.13%
2022/04/13	16	48.20	0	0.00	48.30	16	9,407	0.17%
2022/04/12	4	47.98	11	48.08	48.00	-7	9,395	-0.07%
2022/04/11	7.5	49.47	11	49.65	48.85	-3.5	9,381	-0.04%
2022/04/08	6	49.94	0	0.00	50.10	6	9,381	0.06%
2022/04/07	0.5	50.60	4	50.20	49.80	-3.5	9,391	-0.04%
2022/04/06	7	50.90	0	0.00	50.70	7	9,365	0.07%
2022/04/01	3	50.83	0	0.00	51.20	3	9,445	0.03%
2022/03/31	2	51.25	9	51.40	51.40	-7	9,529	-0.07%
2022/03/30	10	51.80	0	51.80	51.70	10	9,584	0.10%
2022/03/28	1	51.50	3	51.57	51.90	-2	9,789	-0.02%
2022/03/25	1	51.90	1	51.90	51.70	0	9,890	0.00%
2022/03/24	1	51.70	10	51.60	51.90	-9	9,896	-0.09%
2022/03/23	1	52.10	0	0.00	52.20	1	9,951	0.01%
2022/03/22	0	0.00	6	51.95	52.10	-6	10,013	-0.06%
2022/03/21	0	0.00	9	52.41	52.10	-9	10,032	-0.09%
2022/03/18	12	51.77	1	52.00	51.70	11	10,045	0.11%
2022/03/17	1	51.20	2	51.15	51.40	-1	9,960	-0.01%
2022/03/15	8	51.13	11	51.30	50.80	-3	9,856	-0.03%
2022/03/14	0	0.00	1	51.80	51.80	-1	9,852	-0.01%
2022/03/11	10	51.70	0	0.00	51.50	10	9,861	0.10%
2022/03/10	0	0.00	2	51.90	51.30	-2	9,886	-0.02%
2022/03/09	1	50.90	0	0.00	51.10	1	9,853	0.01%
2022/03/08	10	50.70	3	50.13	50.20	7	9,866	0.07%
2022/03/07	22	50.19	6	50.12	50.30	16	9,792	0.16%
2022/03/04	70	51.74	10	51.30	51.60	60	9,667	0.62%
2022/03/03	27	52.00	16	52.54	51.80	11	9,586	0.11%
2022/03/02	27	51.25	32	51.29	51.40	-5	9,508	-0.05%
2022/03/01	58	51.84	27	51.99	51.20	31	9,347	0.33%
2022/02/25	6	51.38	68	51.20	52.00	-62	8,431	-0.74%
2022/02/24	0	0.00	6	47.33	47.35	-6	7,667	-0.08%
2022/02/23	1	48.50	1	48.25	48.50	0	7,671	0.00%
2022/02/22	4	48.11	1	48.05	48.15	3	7,780	0.04%
2022/02/21	10	49.33	3.5	49.45	49.15	6.5	7,954	0.08%
2022/02/18	25	48.29	15	47.98	48.75	10	8,077	0.12%
2022/02/17	6	48.18	12	48.20	48.25	-6	8,172	-0.07%
2022/02/15	2	46.50	0	0.00	46.30	2	8,186	0.02%
2022/02/14	1	46.35	1	46.60	46.50	0	8,258	0.00%
2022/02/11	15.1	47.28	5	47.40	47.40	10.1	8,348	0.12%
2022/02/10	3.1	47.13	2	47.05	47.40	1.1	8,586	0.01%
2022/02/09	4	46.81	1	46.55	47.10	3	8,604	0.03%
2022/02/08	2	46.15	0	0.00	46.35	2	8,631	0.02%
2022/02/07	4	45.94	2	46.00	45.80	2	8,580	0.02%
2022/01/26	2	46.10	2	45.75	46.00	0	8,515	0.00%
2022/01/25	3	45.95	3	46.57	45.75	0	8,508	0.00%
2022/01/24	0.1	46.70	0	0.00	47.00	0.1	8,428	0.00%
2022/01/21	0.1	47.90	0	0.00	47.60	0.1	8,450	0.00%
2022/01/20	18	48.44	16	48.29	48.45	2	8,401	0.02%
2022/01/19	2.1	48.18	11	48.13	47.80	-8.9	8,344	-0.11%
2022/01/18	22	49.88	26	49.45	48.80	-4	8,256	-0.05%
2022/01/17	22	49.63	12	49.55	49.50	10	8,058	0.12%
2022/01/14	18	50.83	4	50.50	49.15	14	7,963	0.18%
2022/01/13	143	51.33	142	51.95	51.30	1	7,572	0.01%	大買/大賣/
2022/01/12	5	49.30	11	48.62	49.70	-6	6,735	-0.09%
2022/01/10	2	47.30	0	0.00	47.40	2	6,531	0.03%
2022/01/07	0	0.00	2	47.70	47.10	-2	6,572	-0.03%
2022/01/05	10	47.95	26	47.75	48.10	-16	6,602	-0.24%
2022/01/04	0	0.00	2	48.13	48.05	-2	6,610	-0.03%
2022/01/03	8	49.00	7	48.53	47.95	1	6,616	0.02%
2021/12/30	0	0.00	30	48.55	48.60	-30	6,584	-0.46%
2021/12/29	0	0.00	1	48.45	48.60	-1	6,595	-0.02%
2021/12/28	1	49.20	3.5	48.92	48.50	-2.5	6,615	-0.04%
2021/12/27	31.5	49.04	7	48.99	49.10	24.5	6,588	0.37%
2021/12/24	2.1	48.39	0	0.00	48.30	2.1	6,555	0.03%
2021/12/23	0	0.00	7	47.81	48.10	-7	6,556	-0.11%
2021/12/22	10	47.99	2.7	48.02	48.10	7.3	6,690	0.11%
2021/12/21	5	47.45	4	47.24	47.50	1	6,587	0.02%
2021/12/20	11	46.55	0	0.00	46.50	11	6,497	0.17%
2021/12/17	0	0.00	1	46.75	46.20	-1	6,547	-0.02%
2021/12/16	3	46.23	0	0.00	46.65	3	6,626	0.05%
2021/12/15	0	0.00	1	45.00	45.30	-1	6,646	-0.02%
2021/12/14	0	0.00	3	45.57	45.05	-3	6,732	-0.04%
2021/12/13	1	46.80	0	0.00	46.45	1	6,835	0.01%
2021/12/10	0	0.00	1	46.15	46.40	-1	6,850	-0.01%
2021/12/09	0	0.00	1	46.30	46.30	-1	6,874	-0.01%
2021/12/08	31	47.00	10	46.90	46.90	21	6,888	0.30%
2021/12/07	0	0.00	3	47.33	46.80	-3	6,964	-0.04%
2021/12/06	6	47.13	3	47.22	47.25	3	7,034	0.04%
2021/12/02	2	46.03	1	45.70	45.70	1	7,455	0.01%
2021/12/01	1	45.45	0	0.00	46.10	1	7,688	0.01%
2021/11/30	1	45.65	0	0.00	46.15	1	8,094	0.01%
2021/11/29	2	44.65	2	43.80	44.65	0	8,271	0.00%
2021/11/26	9	45.24	2	45.35	45.20	7	8,644	0.08%
2021/11/25	0	0.00	9	46.35	46.25	-9	8,670	-0.10%
2021/11/24	1	46.50	0	0.00	46.55	1	8,842	0.01%
2021/11/23	9	46.78	16	46.80	46.25	-7	9,368	-0.07%
2021/11/22	7	47.62	3	47.47	47.45	4	9,438	0.04%
2021/11/19	1	47.60	0	0.00	47.30	1	9,517	0.01%
2021/11/18	20	48.66	1	49.20	48.40	19	9,498	0.20%
2021/11/17	3	48.10	5	47.95	48.35	-2	9,347	-0.02%
2021/11/16	2	46.50	0	0.00	46.30	2	9,213	0.02%
2021/11/15	2	47.03	48	46.68	47.15	-46	9,247	-0.50%
2021/11/12	0	0.00	1	45.75	45.75	-1	9,353	-0.01%
2021/11/11	3	45.67	1	45.50	45.45	2	9,543	0.02%
2021/11/10	14	45.84	0	0.00	45.80	14	9,771	0.14%
2021/11/09	20	47.12	0	0.00	46.55	20	10,257	0.19%
2021/11/05	2	46.00	0	0.00	46.70	2	12,495	0.02%
2021/11/03	1	46.00	0	0.00	46.15	1	12,808	0.01%
2021/10/29	1	46.05	0	0.00	46.15	1	14,127	0.01%
2021/10/28	3	46.93	0	0.00	47.10	3	14,375	0.02%
2021/10/27	0	0.00	1	46.10	46.15	-1	14,447	-0.01%
2021/10/25	5	45.10	5	45.50	45.50	0	14,576	0.00%
2021/10/22	1	45.05	0	0.00	45.20	1	14,631	0.01%
2021/10/21	1	45.90	4	46.50	44.90	-3	14,726	-0.02%
2021/10/19	2	46.15	1	44.95	45.85	1	14,875	0.01%
2021/10/18	6	44.01	0	0.00	44.20	6	14,949	0.04%
2021/10/15	0	0.00	1	44.55	45.10	-1	15,039	-0.01%
2021/10/14	7	43.40	7.6	43.61	43.70	-0.6	15,270	0.00%
2021/10/13	5.1	43.34	1	42.90	42.90	4.1	15,398	0.03%
2021/10/12	1	44.70	2	44.63	44.30	-1	15,531	-0.01%
2021/10/08	0	0.00	2	45.50	45.20	-2	15,779	-0.01%
2021/10/07	1	46.25	0	0.00	46.10	1	15,972	0.01%
2021/10/06	1	45.30	0	0.00	44.95	1	16,352	0.01%
2021/10/05	5	44.20	7	46.28	46.45	-2	16,496	-0.01%
2021/10/04	2	46.05	3	45.25	44.90	-1	16,513	-0.01%
2021/10/01	2	47.00	1	45.75	46.10	1	16,612	0.01%
2021/09/30	6	47.60	5	47.70	47.70	1	16,782	0.01%
2021/09/29	15	48.37	2	48.53	47.55	13	16,754	0.08%
2021/09/24	0	0.00	2	52.05	52.10	-2	16,784	-0.01%
2021/09/23	11.2	51.80	4	52.70	51.80	7.2	16,730	0.04%
2021/09/22	2	50.75	2	52.25	52.50	0	16,601	0.00%
2021/09/17	2	53.30	8	53.13	53.30	-6	16,502	-0.04%
2021/09/16	4	53.55	4	53.73	53.20	0	16,407	0.00%
2021/09/14	0.3	55.30	0	0.00	55.20	0.3	16,241	0.00%
2021/09/13	3	55.57	0	0.00	55.60	3	16,251	0.02%
2021/09/10	5	56.10	2	55.90	57.00	3	16,254	0.02%
2021/09/09	0	0.00	2	54.50	54.90	-2	16,218	-0.01%
2021/09/08	12	54.41	13	55.07	53.60	-1	16,168	-0.01%
2021/09/07	6	57.33	14	56.52	56.90	-8	16,026	-0.05%
2021/09/06	15	59.28	7	59.57	59.00	8	15,808	0.05%
2021/09/03	9	60.80	21.1	60.72	60.90	-12.1	15,565	-0.08%
2021/09/02	48	59.70	52.2	58.04	57.10	-4.2	15,242	-0.03%
2021/09/01	59.2	60.54	48.1	59.96	59.80	11.1	15,195	0.07%
2021/08/31	3	57.70	23	58.20	58.80	-20	15,020	-0.13%
2021/08/30	13	57.85	13	57.99	58.10	0	14,967	0.00%
2021/08/27	54	57.77	54	57.78	56.60	0	14,812	0.00%
2021/08/26	8	56.25	21	56.07	56.50	-13	14,355	-0.09%
2021/08/25	7	55.84	5	56.28	55.30	2	14,292	0.01%
2021/08/24	14	55.59	5.1	55.60	55.30	8.9	14,183	0.06%
2021/08/23	5	54.30	8	54.83	55.60	-3	14,114	-0.02%
2021/08/20	7.1	53.91	14	53.94	53.50	-6.9	14,033	-0.05%
2021/08/19	21	54.72	4	54.33	54.00	17	13,916	0.12%
2021/08/18	22	53.71	12	53.08	55.20	10	13,872	0.07%
2021/08/17	5	52.12	2	52.60	51.50	3	13,745	0.02%
2021/08/16	10	54.61	5	53.72	53.90	5	13,497	0.04%
2021/08/13	36	57.57	38	57.12	56.40	-2	13,206	-0.02%
2021/08/12	83	56.92	93	56.34	57.30	-10	12,622	-0.08%
2021/08/11	215	56.65	218.4	53.99	54.00	-3.4	11,454	-0.03%	大買/大賣/
2021/08/10	9.2	53.29	11	53.49	54.00	-1.8	10,213	-0.02%
2021/08/09	5.2	54.53	3	55.07	54.20	2.2	10,159	0.02%
2021/08/06	19	56.85	7	56.47	56.20	12	10,026	0.12%
2021/08/05	19	58.49	61.1	58.50	59.20	-42.1	9,673	-0.44%
2021/08/04	9	56.53	16	56.53	56.80	-7	9,365	-0.07%
2021/08/03	68	56.08	4.1	54.13	56.20	63.9	9,201	0.69%
2021/08/02	7	53.20	0	0.00	53.00	7	8,902	0.08%
2021/07/30	4	52.88	16	52.93	53.30	-12	8,827	-0.14%
2021/07/29	0	0.00	80	51.55	51.80	-80	8,735	-0.92%
2021/07/28	5	51.20	7	49.99	50.80	-2	8,793	-0.02%
2021/07/27	11	51.85	2	52.00	51.50	9	8,871	0.10%
2021/07/26	13	52.26	3	52.57	52.80	10	8,887	0.11%
2021/07/23	0	0.00	1	51.70	50.70	-1	9,021	-0.01%
2021/07/21	33	50.70	0	0.00	51.60	33	9,119	0.36%
2021/07/20	55	50.84	8	50.41	50.50	47	9,067	0.52%
2021/07/19	2	53.50	2	53.50	53.30	0	8,878	0.00%
2021/07/16	2	55.10	4.1	54.26	55.20	-2.1	9,090	-0.02%
2021/07/15	0	0.00	55	53.91	54.30	-55	9,320	-0.59%
2021/07/14	56	50.19	12	50.89	52.60	44	9,389	0.47%
2021/07/13	13	52.42	121.6	53.43	51.60	-108.6	9,269	-1.17%	大賣/鉅額交易
2021/07/12	0	0.00	9	50.72	51.00	-9	9,017	-0.10%
2021/07/09	11	49.25	8	49.27	49.75	3	8,937	0.03%
2021/07/08	7	50.03	11	49.83	50.10	-4	9,061	-0.04%
2021/07/07	9	48.98	13.1	49.69	51.20	-4.1	9,058	-0.05%
2021/07/06	3	49.23	2	48.88	48.80	1	8,977	0.01%
2021/07/05	0	0.00	12	48.70	49.25	-12	9,205	-0.13%
2021/07/02	26	47.69	6	47.58	47.55	20	9,422	0.21%
2021/07/01	3	47.80	8	48.13	48.20	-5	9,486	-0.05%
2021/06/30	2	47.30	8	47.16	47.60	-6	9,534	-0.06%
2021/06/29	0	0.00	12	47.25	47.10	-12	9,631	-0.12%
2021/06/25	4	48.25	0	0.00	47.55	4	10,123	0.04%
2021/06/24	1	48.40	1	48.35	48.20	0	10,326	0.00%
2021/06/23	10	47.18	0.6	47.00	47.80	9.5	10,547	0.09%
2021/06/22	1	47.20	1	46.80	47.10	0	10,673	0.00%
2021/06/21	10	47.43	0	0.00	47.15	10	10,830	0.09%
2021/06/18	8	48.81	2	48.70	48.25	6	11,158	0.05%
2021/06/17	4	48.55	10	49.12	49.65	-6	11,326	-0.05%
2021/06/16	7	48.84	13	49.42	48.65	-6	11,718	-0.05%
2021/06/15	7	48.61	0.1	48.30	48.50	6.9	12,590	0.06%
2021/06/11	5	47.98	10	48.21	48.10	-5	13,633	-0.04%
2021/06/10	10	47.93	2	48.00	48.10	8	13,816	0.06%
2021/06/09	11.5	48.41	4.5	48.26	47.85	7	14,069	0.05%
2021/06/08	4	48.51	11.1	48.53	49.00	-7.1	14,010	-0.05%
2021/06/07	0	0.00	2	46.00	46.15	-2	13,821	-0.01%
2021/06/04	110	45.38	0	0.00	45.20	110	13,751	0.80%	大買/鉅額交易
2021/06/03	5	46.73	2	46.45	46.45	3	13,755	0.02%
2021/06/02	0	0.00	33	46.04	47.05	-33	13,713	-0.24%
2021/06/01	31	45.82	0	0.00	45.70	31	13,645	0.23%
2021/05/31	0	0.00	3	45.52	45.55	-3	13,783	-0.02%
2021/05/28	1	44.70	2	44.83	44.95	-1	13,867	-0.01%
2021/05/27	1	44.55	5	44.41	44.35	-4	13,998	-0.03%
2021/05/26	2	44.20	1.2	45.34	44.25	0.8	14,215	0.01%
2021/05/25	9	44.68	4	44.41	44.95	5	14,463	0.03%
2021/05/21	0	0.00	0.3	42.17	42.35	-0.3	14,601	0.00%
2021/05/20	0	0.00	1.2	41.92	41.70	-1.2	14,780	-0.01%
2021/05/18	12	41.62	10	41.78	42.55	2	15,159	0.01%
2021/05/17	6.5	39.78	0.8	39.50	39.65	5.7	15,295	0.04%
2021/05/14	2.8	42.88	1	42.80	42.35	1.8	15,213	0.01%
2021/05/13	1.1	41.91	4.4	42.70	42.50	-3.3	15,101	-0.02%
2021/05/12	5	40.87	10.6	41.71	41.65	-5.6	14,970	-0.04%
2021/05/11	11	41.95	11.7	42.75	41.80	-0.7	14,889	0.00%
2021/05/10	4	45.40	3	45.03	44.85	1	14,764	0.01%
2021/05/07	1	44.80	1	45.50	45.90	0	14,805	0.00%
2021/05/06	2.8	44.01	12	43.70	43.90	-9.2	14,811	-0.06%
2021/05/05	0	0.00	3	45.17	43.90	-3	14,819	-0.02%
2021/05/04	14.5	44.73	12	45.32	45.00	2.5	14,918	0.02%
2021/05/03	11.5	47.64	9.8	47.68	46.30	1.7	14,913	0.01%
2021/04/29	70	48.49	5	47.86	47.70	65	14,963	0.43%
2021/04/28	7	50.23	75.3	50.21	50.30	-68.3	14,973	-0.46%
2021/04/27	5	49.18	13	48.99	48.85	-8	15,031	-0.05%
2021/04/26	9	48.90	1	48.90	48.80	8	15,380	0.05%
2021/04/23	1.7	47.09	5	47.87	48.00	-3.3	15,402	-0.02%
2021/04/22	10.2	48.71	8	48.87	47.30	2.2	15,496	0.01%
2021/04/21	19	49.43	44.8	49.43	49.70	-25.8	15,210	-0.17%
2021/04/20	14.9	47.59	30.3	47.94	47.50	-15.3	14,944	-0.10%
2021/04/19	6	46.71	0	0.00	46.70	6	15,115	0.04%
2021/04/16	8	46.34	9	46.48	46.65	-1	15,137	-0.01%
2021/04/15	4.2	44.86	5	45.02	45.25	-0.8	15,095	-0.01%
2021/04/14	15.1	44.84	12	45.03	44.75	3.1	15,118	0.02%
2021/04/13	11.2	46.47	4	46.68	45.70	7.2	15,079	0.05%
2021/04/12	15.4	47.26	15	47.41	46.90	0.4	14,988	0.00%
2021/04/09	36.5	47.19	28.2	47.11	46.85	8.2	14,866	0.06%
2021/04/08	26	47.01	20.1	46.72	47.50	5.9	14,645	0.04%
2021/04/07	3.1	45.63	2	45.65	45.30	1.1	14,326	0.01%
2021/04/06	0	0.00	2	45.23	45.30	-2	14,332	-0.01%
2021/04/01	12	43.96	3	44.05	44.20	9	14,267	0.06%
2021/03/31	51	45.77	50.7	45.23	44.25	0.4	14,237	0.00%
2021/03/30	6	43.83	17	44.65	44.90	-11	13,925	-0.08%
2021/03/29	5	44.34	7	44.29	44.15	-2	13,837	-0.01%
2021/03/26	21	44.31	31	44.42	44.65	-10	13,744	-0.07%
2021/03/25	7.7	42.97	5	43.35	43.30	2.7	13,609	0.02%
2021/03/24	17.2	43.56	12	44.10	43.05	5.2	13,697	0.04%
2021/03/23	21	44.15	50.5	43.90	44.10	-29.5	13,653	-0.22%
2021/03/22	8.2	43.03	5.2	43.08	42.95	3	13,468	0.02%
2021/03/19	30.1	43.54	20.1	43.66	43.50	10	13,552	0.07%
2021/03/18	48	43.22	51.9	42.84	43.75	-3.9	13,281	-0.03%
2021/03/17	77.8	39.72	26.6	40.24	40.65	51.2	12,769	0.40%
2021/03/16	36	38.38	3	38.37	38.60	33	11,893	0.28%
2021/03/15	13	38.07	17	38.38	38.20	-4	11,979	-0.03%
2021/03/12	0	0.00	1	37.05	37.40	-1	11,844	-0.01%
2021/03/11	1	36.55	0	0.00	36.80	1	12,524	0.01%
2021/03/10	1	36.50	11	36.55	36.50	-10	13,196	-0.08%
2021/03/09	8	36.14	47	36.62	36.65	-39	13,568	-0.29%
2021/03/08	6	37.20	0	0.00	36.70	6	13,606	0.04%
2021/03/05	5	37.34	3	37.10	37.10	2	13,632	0.01%
2021/03/04	1	37.40	1	37.25	37.35	0	13,696	0.00%
2021/03/03	10	37.50	10	37.70	37.75	0	13,544	0.00%
2021/03/02	5	38.16	7	38.31	37.30	-2	13,437	-0.01%
2021/02/26	6.1	37.67	4	37.68	37.70	2.1	13,320	0.02%
2021/02/25	8	38.92	8	38.06	38.95	0	13,274	0.00%
2021/02/23	1	36.70	5	36.46	36.50	-4	12,989	-0.03%
2021/02/22	8	37.40	4	37.31	37.25	4	12,899	0.03%
2021/02/19	0	0.00	6	37.10	37.35	-6	12,757	-0.05%
2021/02/18	0	0.00	7	36.22	36.45	-7	12,566	-0.06%
2021/02/17	9	35.61	9	35.58	35.25	0	12,409	0.00%
2021/02/05	2	34.35	2	34.60	34.35	0	12,224	0.00%
2021/02/03	3	34.43	1.5	34.18	34.35	1.5	12,306	0.01%
2021/02/02	13	34.98	5	34.82	34.70	8	12,344	0.06%
2021/02/01	1	33.90	1	33.50	33.65	0	12,206	0.00%
2021/01/29	2	33.55	8	33.81	33.65	-6	12,151	-0.05%
2021/01/28	5	34.55	1	34.40	34.50	4	12,056	0.03%
2021/01/26	6	35.56	4	35.09	35.00	2	11,917	0.02%
2021/01/25	2	36.33	1	36.65	36.30	1	11,730	0.01%
2021/01/22	5	37.22	102	37.32	37.25	-97	11,588	-0.84%	大賣/
2021/01/21	90	36.60	8	37.13	37.10	82	11,389	0.72%
2021/01/20	3	35.73	7	36.47	35.70	-4	11,107	-0.04%
2021/01/19	8.7	37.09	28.1	37.19	37.05	-19.4	10,777	-0.18%
2021/01/18	2	36.13	27	36.06	36.35	-25	10,311	-0.24%
2021/01/15	14	36.59	14.8	36.51	35.55	-0.8	10,167	-0.01%
2021/01/14	8.5	36.37	2	36.40	36.30	6.5	9,987	0.07%
2021/01/13	18	36.31	11	36.15	36.40	7	9,871	0.07%
2021/01/12	35	36.52	55	36.35	35.80	-20	9,708	-0.21%
2021/01/11	21	35.38	2	35.48	35.65	19	9,181	0.21%
2021/01/08	3	34.90	4.2	35.30	35.10	-1.2	9,041	-0.01%
2021/01/07	1	35.10	77	35.15	35.25	-76	8,917	-0.85%
2021/01/06	0	0.00	14	35.09	34.45	-14	8,790	-0.16%
2021/01/05	0	0.00	3	34.30	34.85	-3	8,607	-0.03%
2021/01/04	1	34.15	2	34.58	34.70	-1	8,560	-0.01%
2020/12/30	2	34.75	1	34.90	34.70	1	8,473	0.01%
2020/12/29	11	35.33	6	34.93	35.00	5	8,439	0.06%
2020/12/28	2.8	34.48	5	34.30	34.50	-2.2	8,260	-0.03%
2020/12/25	1	34.60	3	34.42	34.40	-2	8,197	-0.02%
2020/12/24	2	33.88	0	0.00	34.05	2	8,103	0.02%
2020/12/23	3	33.67	1	33.60	33.50	2	8,069	0.02%
2020/12/22	6	34.48	0	0.00	33.50	6	8,055	0.07%
2020/12/21	3	34.02	1	33.95	34.35	2	7,954	0.03%
2020/12/18	11	34.91	1	35.55	34.70	10	7,861	0.13%
2020/12/17	2	34.45	0	0.00	34.95	2	7,605	0.03%
2020/12/16	48	35.06	4.1	34.75	34.55	43.9	7,451	0.59%
2020/12/15	9	35.41	2	34.65	34.65	7	7,247	0.10%
2020/12/14	12	36.80	1	37.35	36.60	11	6,932	0.16%
2020/12/11	23	36.68	64	37.02	37.15	-41	6,728	-0.61%
2020/12/10	4	36.45	14	36.68	36.75	-10	6,262	-0.16%
2020/12/09	6	36.63	17	36.96	37.05	-11	6,067	-0.18%
2020/12/08	0	0.00	3	35.85	36.25	-3	5,772	-0.05%
2020/12/07	127	36.46	101	37.57	36.50	26	5,536	0.47%	大買/大賣/
2020/12/04	19	34.52	226.1	35.24	35.70	-207.1	4,719	-4.39%	大賣/鉅額交易
2020/12/03	17	33.48	71	33.78	33.20	-54	3,957	-1.36%
2020/12/02	2	32.33	6	32.44	32.30	-4	3,599	-0.11%
2020/12/01	7	32.10	1	32.10	32.00	6	3,505	0.17%
2020/11/30	4	31.90	2	31.93	31.85	2	3,431	0.06%
2020/11/27	1	31.55	0	0.00	31.25	1	3,315	0.03%
2020/11/24	30	31.90	26	31.91	31.65	4	3,235	0.12%
2020/11/23	4	31.01	15	31.27	31.95	-11	3,045	-0.36%
2020/11/20	1	30.10	0	0.00	30.20	1	2,843	0.04%
2020/11/19	1	30.40	2	30.45	30.35	-1	2,834	-0.04%
2020/11/18	0	0.00	2	30.45	30.45	-2	2,811	-0.07%
2020/11/17	3	30.35	22	30.15	30.05	-19	2,786	-0.68%
2020/11/16	0	0.00	1	30.10	30.00	-1	2,838	-0.04%
2020/11/13	5	29.23	1	29.30	29.50	4	2,841	0.14%
2020/11/12	2	29.48	2	29.60	29.30	0	2,825	0.00%
2020/11/11	8	29.99	0	0.00	30.00	8	2,791	0.29%
2020/11/10	1	30.00	2	29.90	29.85	-1	2,697	-0.04%
2020/11/09	1	29.25	0	0.00	29.30	1	2,667	0.04%
2020/10/28	1	28.85	0	0.00	28.75	1	2,779	0.04%
2020/10/27	0	0.00	1	29.10	29.00	-1	2,804	-0.04%
2020/10/26	0	0.00	1	29.30	29.10	-1	2,885	-0.03%
2020/10/20	0	0.00	6	29.11	29.15	-6	3,036	-0.20%
2020/10/16	1	29.05	0	0.00	28.85	1	3,060	0.03%
2020/10/15	1	29.00	0	0.00	29.05	1	3,078	0.03%
2020/10/14	0	0.00	11	29.11	29.15	-11	3,108	-0.35%
2020/10/13	1	28.75	0	0.00	28.90	1	3,134	0.03%
2020/10/12	0	0.00	2	29.08	29.10	-2	3,197	-0.06%
2020/10/08	1	28.65	0	0.00	28.65	1	3,193	0.03%
2020/10/06	0	0.00	1	28.75	28.75	-1	3,276	-0.03%
2020/09/29	1	28.30	4	28.33	28.30	-3	3,453	-0.09%
2020/09/28	0	0.00	2	27.58	28.30	-2	3,589	-0.06%
2020/09/25	4	27.73	0	0.00	27.25	4	3,869	0.10%
2020/09/24	5	28.06	1	28.05	28.05	4	4,006	0.10%
2020/09/23	2	28.88	0	0.00	28.55	2	4,036	0.05%
2020/09/22	2	29.03	0	0.00	28.95	2	4,251	0.05%
2020/09/18	0	0.00	3	29.80	29.90	-3	4,444	-0.07%
2020/09/17	0	0.00	1	30.00	29.90	-1	4,521	-0.02%
2020/09/16	0	29.50	0	0.00	29.50	0	4,532	0.00%
2020/09/15	2	29.70	0	0.00	29.65	2	4,594	0.04%
2020/09/14	1	28.50	1	29.35	29.50	0	4,750	0.00%
2020/09/07	1	29.60	0.1	29.30	29.30	0.9	5,260	0.02%
2020/09/04	0	0.00	1	29.00	29.10	-1	5,470	-0.02%
2020/09/01	4	29.11	0	0.00	29.15	4	5,690	0.07%
2020/08/31	8	29.29	0	0.00	29.10	8	5,780	0.14%
2020/08/27	1	29.60	0	0.00	29.65	1	6,192	0.02%
2020/08/26	1	29.45	0	0.00	29.65	1	6,893	0.01%
2020/08/20	39	29.02	4	29.80	29.10	35	7,055	0.50%
2020/08/19	1	30.80	0	0.00	30.60	1	7,002	0.01%
2020/08/17	10	31.80	11	31.93	31.95	-1	6,996	-0.01%
2020/08/14	3	31.87	0	0.00	31.90	3	7,147	0.04%
2020/08/13	3	32.30	0	0.00	31.85	3	7,177	0.04%
2020/08/11	1	31.80	0	0.00	31.75	1	7,203	0.01%
2020/08/06	2	32.33	0	0.00	32.20	2	7,384	0.03%
2020/08/05	0	0.00	1	32.70	32.55	-1	7,428	-0.01%
2020/07/28	2	30.45	3	30.25	30.35	-1	8,465	-0.01%
2020/07/24	1	31.55	0	0.00	31.45	1	8,488	0.01%
2020/07/23	0	0.00	2	32.40	32.35	-2	8,495	-0.02%
2020/07/22	2	32.63	0	0.00	32.65	2	8,636	0.02%
2020/07/21	0	0.00	3	32.03	32.00	-3	8,655	-0.03%
2020/07/20	1	31.45	0	0.00	31.65	1	8,689	0.01%
2020/07/17	50	31.95	3	31.85	31.75	47	8,692	0.54%
2020/07/13	0	0.00	1	32.75	32.80	-1	8,851	-0.01%
2020/07/08	1	33.30	1	33.50	33.30	0	8,993	0.00%
2020/07/07	6.6	33.68	9	33.73	33.65	-2.4	9,043	-0.03%
2020/07/06	24.7	34.26	10.8	34.43	34.00	13.8	9,022	0.15%
2020/07/03	0	0.00	8	33.39	33.40	-8	8,798	-0.09%
2020/07/02	0	0.00	1	32.30	32.40	-1	8,730	-0.01%
2020/07/01	3	31.75	0	0.00	31.60	3	8,715	0.03%
2020/06/30	2	33.73	3	33.72	33.80	-1	8,505	-0.01%
2020/06/24	2	33.50	0	0.00	33.55	2	8,360	0.02%
2020/06/23	1	33.80	12	34.27	33.85	-11	8,358	-0.13%
2020/06/22	3	34.12	6	34.38	34.20	-3	8,367	-0.04%
2020/06/19	12.3	34.52	3	35.00	34.80	9.3	8,473	0.11%
2020/06/18	4	34.30	3	34.50	34.50	1	8,355	0.01%
2020/06/17	5	34.04	4	34.08	33.75	1	8,233	0.01%
2020/06/16	0	0.00	14	33.24	33.60	-14	8,204	-0.17%
2020/06/15	3	32.63	0	0.00	32.55	3	8,277	0.04%
2020/06/12	4	32.71	3	33.05	33.25	1	8,262	0.01%
2020/06/11	5	33.78	9	33.90	33.45	-4	8,238	-0.05%
2020/06/10	3	33.25	5	33.39	33.35	-2	8,093	-0.02%
2020/06/09	3	33.22	8	33.32	33.10	-5	8,205	-0.06%
2020/06/08	5	33.54	19	33.51	33.65	-14	8,314	-0.17%
2020/06/05	2	33.48	13	33.30	33.35	-11	8,602	-0.13%
2020/06/04	13.5	33.02	10	33.05	32.90	3.5	8,829	0.04%
2020/06/03	7	33.21	17	33.28	33.25	-10	8,871	-0.11%
2020/06/02	35	34.42	18	34.19	34.05	17	8,641	0.20%
2020/06/01	0	0.00	8	31.76	32.15	-8	8,011	-0.10%
2020/05/29	0	0.00	3	31.35	30.90	-3	7,960	-0.04%
2020/05/28	8	31.35	0	0.00	30.90	8	7,960	0.10%
2020/05/27	2	31.70	3	31.82	31.55	-1	7,943	-0.01%
2020/05/26	3	31.43	0	0.00	31.35	3	7,928	0.04%
2020/05/25	2	31.20	0	0.00	31.50	2	7,894	0.03%
2020/05/22	10	31.67	2	31.75	31.40	8	7,883	0.10%
2020/05/21	3	31.85	8	32.05	32.05	-5	7,858	-0.06%
2020/05/20	3	30.65	4	30.88	31.10	-1	7,707	-0.01%
2020/05/18	3	30.30	0	0.00	30.25	3	7,642	0.04%
2020/05/15	5	31.05	1	30.80	30.80	4	7,614	0.05%
2020/05/14	13	31.88	3	31.88	31.15	10	7,541	0.13%
2020/05/13	3	32.40	6	32.32	32.40	-3	7,448	-0.04%
2020/05/12	3	32.55	0	0.00	32.30	3	7,429	0.04%
2020/05/11	4	32.80	4	32.89	32.55	0	7,377	0.00%
2020/05/08	8	31.88	23	32.17	32.20	-15	7,245	-0.21%
2020/05/07	23	32.13	26.5	31.96	31.60	-3.5	7,055	-0.05%
2020/05/06	1	31.55	0	0.00	31.75	1	6,778	0.01%
2020/05/05	21	31.70	6	32.00	32.00	15	6,687	0.22%
2020/05/04	1	31.50	1	31.70	31.50	0	6,462	0.00%
2020/04/30	0	0.00	18	30.43	30.70	-18	6,301	-0.29%
2020/04/29	16	30.11	0.8	30.10	30.15	15.2	6,271	0.24%
2020/04/28	1	30.05	0	0.00	30.10	1	6,275	0.02%
2020/04/27	0	0.00	41	30.25	30.35	-41	6,328	-0.65%
2020/04/24	20	29.28	28	29.31	29.30	-8	6,208	-0.13%
2020/04/23	3.3	28.97	3	29.05	28.55	0.3	6,138	0.00%
2020/04/22	3	28.80	0	0.00	28.80	3	6,075	0.05%
2020/04/21	11	28.66	2	29.15	28.60	9	6,050	0.15%
2020/04/17	1	29.75	0	0.00	29.00	1	5,936	0.02%
2020/04/16	1	29.65	3	29.53	29.25	-2	5,879	-0.03%
2020/04/15	0	0.00	3	29.53	29.60	-3	5,868	-0.05%
2020/04/14	0	0.00	5	28.29	28.55	-5	5,710	-0.09%
2020/04/13	3	28.02	1	28.15	27.90	2	5,703	0.04%
2020/04/10	7	28.48	0	0.00	28.45	7	5,665	0.12%
2020/04/09	2	28.55	22	28.54	29.25	-20	5,567	-0.36%
2020/04/08	0	0.00	2	28.13	28.35	-2	5,455	-0.04%
2020/04/07	1	27.15	22	27.17	27.55	-21	5,460	-0.38%
2020/04/01	1	26.85	1	26.80	26.95	0	5,322	0.00%
2020/03/31	4	26.78	0	0.00	26.60	4	5,317	0.08%
2020/03/30	0	0.00	4	26.25	26.60	-4	5,286	-0.08%
2020/03/27	4	26.90	22	26.74	26.15	-18	5,279	-0.34%
2020/03/26	4	26.48	11	26.84	26.60	-7	5,191	-0.13%
2020/03/25	6	26.70	35	26.79	26.55	-29	5,159	-0.56%
2020/03/24	5	26.08	1	25.90	25.80	4	5,009	0.08%
2020/03/23	1	24.50	0	0.00	25.20	1	4,975	0.02%
2020/03/20	21	26.10	2	25.63	25.95	19	5,061	0.38%
2020/03/19	27	24.85	0	0.00	24.30	27	4,986	0.54%
2020/03/18	11	25.83	2	25.95	25.00	9	4,972	0.18%
2020/03/17	3	24.70	5	25.24	25.45	-2	4,949	-0.04%
2020/03/16	6	26.74	2	27.15	25.50	4	4,935	0.08%
2020/03/13	2	25.58	0	0.00	26.95	2	4,851	0.04%
2020/03/12	29	28.83	1	28.75	28.10	28	4,697	0.60%
2020/03/11	103	30.94	5	31.37	29.80	98	4,571	2.14%	大買/
2020/03/10	4	31.28	2	31.63	32.50	2	4,266	0.05%
2020/03/09	4	31.10	10	30.99	30.70	-6	4,076	-0.15%
2020/03/06	4	30.35	2	30.55	30.55	2	3,927	0.05%
2020/03/05	1	29.80	21	30.12	30.10	-20	3,952	-0.51%
2020/03/03	1	29.85	0	0.00	30.00	1	4,069	0.02%
2020/03/02	56.5	29.00	3	28.85	29.15	53.5	4,070	1.31%
2020/02/27	31	29.32	0	0.00	29.45	31	4,078	0.76%
2020/02/26	80	30.61	0	0.00	30.45	80	4,107	1.95%
2020/02/25	1	30.65	0	0.00	30.65	1	4,183	0.02%
2020/02/21	0	0.00	1	30.85	30.85	-1	4,351	-0.02%
2020/02/20	1	31.35	0	0.00	31.25	1	4,427	0.02%
2020/02/18	0	0.00	1	31.30	31.25	-1	4,850	-0.02%
2020/02/13	1	31.10	0	0.00	30.65	1	5,861	0.02%
2020/02/12	4	30.70	0	0.00	30.75	4	6,180	0.06%
2020/02/11	0	0.00	2	30.60	30.75	-2	7,164	-0.03%
2020/02/07	2	30.30	0	0.00	30.00	2	7,673	0.03%
2020/02/06	0	0.00	1	30.50	30.60	-1	7,685	-0.01%
2020/02/04	2	29.40	0	0.00	29.55	2	7,664	0.03%
2020/02/03	2	27.88	3	27.80	28.90	-1	7,674	-0.01%
2020/01/31	7	30.22	26	30.20	30.00	-19	7,640	-0.25%
2020/01/30	2	30.55	2	30.55	29.95	0	7,627	0.00%
2020/01/20	3	33.33	4	33.35	33.25	-1	7,551	-0.01%
2020/01/17	5	34.00	0	0.00	33.85	5	7,551	0.07%
2020/01/16	0.5	33.80	6	33.88	33.85	-5.5	7,616	-0.07%
2020/01/15	3	34.02	0	0.00	33.90	3	7,683	0.04%
2020/01/10	0	0.00	1.7	34.00	34.00	-1.7	7,806	-0.02%
2020/01/08	1	32.00	4	32.90	32.60	-3	7,834	-0.04%
2020/01/07	0	0.00	0	32.70	32.70	0	7,993	0.00%
2020/01/06	6	33.49	1	33.55	33.40	5	8,007	0.06%
2020/01/03	2	34.65	6	34.70	34.20	-4	8,018	-0.05%
2020/01/02	0	0.00	150	34.49	34.55	-150	8,026	-1.87%	大賣/鉅額交易
2019/12/27	0	0.00	8	35.13	35.30	-8	7,972	-0.10%
2019/12/26	2	34.35	3	34.60	34.40	-1	7,974	-0.01%
2019/12/25	1	34.80	1	34.85	34.75	0	8,056	0.00%
2019/12/24	3	35.10	0	0.00	34.60	3	8,197	0.04%
2019/12/18	1	35.90	4.1	35.87	35.90	-3.1	8,293	-0.04%
2019/12/17	11	36.01	3	36.07	36.25	8	8,288	0.10%
2019/12/16	2	35.65	2	35.55	35.55	0	8,217	0.00%
2019/12/13	7	35.56	6.5	36.17	35.30	0.5	8,241	0.01%
2019/12/12	6	35.52	7	35.71	35.85	-1	8,124	-0.01%
2019/12/11	7	35.62	14	35.66	35.45	-7	8,152	-0.09%
2019/12/10	10	35.20	0	0.00	35.15	10	8,208	0.12%
2019/12/09	3	35.15	11	35.35	35.15	-8	8,308	-0.10%
2019/12/06	8	35.10	1	35.10	34.85	7	8,344	0.08%
2019/12/05	5	34.90	4	35.15	35.20	1	8,441	0.01%
2019/12/04	2	34.10	1	34.00	35.05	1	8,507	0.01%
2019/12/03	5	34.31	4	34.45	34.20	1	8,557	0.01%
2019/12/02	0	0.00	12	33.73	34.00	-12	8,711	-0.14%
2019/11/29	1	34.50	10	34.49	34.25	-9	8,695	-0.10%
2019/11/28	7	35.46	0	0.00	35.20	7	8,632	0.08%
2019/11/27	13	35.50	8	35.78	35.45	5	8,629	0.06%
2019/11/26	4	35.76	7	35.74	35.80	-3	8,686	-0.03%
2019/11/25	0	0.00	2	35.75	35.65	-2	8,679	-0.02%
2019/11/22	5	35.22	1	35.75	35.15	4	8,752	0.05%
2019/11/21	0	35.95	0	0.00	36.00	0	8,769	0.00%
2019/11/20	2	36.75	2.1	36.61	36.95	-0.1	8,683	0.00%
2019/11/19	6	36.75	6	37.12	37.10	0	8,699	0.00%
2019/11/18	9	36.70	23.5	36.81	36.75	-14.5	8,677	-0.17%
2019/11/15	8	37.56	5	36.75	36.25	3	8,639	0.03%
2019/11/14	4	37.53	16	36.77	36.70	-12	8,431	-0.14%
2019/11/13	11	38.06	7	38.03	37.80	4	8,297	0.05%
2019/11/12	16	37.47	28.1	37.75	38.00	-12.1	8,142	-0.15%
2019/11/11	9	35.85	3	35.75	35.95	6	7,823	0.08%
2019/11/08	57	34.59	52.6	35.30	35.80	4.5	7,792	0.06%
2019/11/07	2	32.63	27	32.24	33.40	-25	7,242	-0.35%
2019/11/06	15	30.52	0	0.00	30.40	15	6,951	0.22%
2019/11/05	10	30.48	2.1	30.45	30.50	7.9	7,313	0.11%
2019/11/01	2	30.55	0	0.00	30.55	2	7,566	0.03%
2019/10/29	1	30.60	2	30.83	30.30	-1	7,851	-0.01%
2019/10/25	1	31.25	2	31.15	31.20	-1	8,022	-0.01%
2019/10/24	0	0.00	1	31.65	31.70	-1	8,071	-0.01%
2019/10/23	1	31.45	0	0.00	31.45	1	8,127	0.01%
2019/10/22	0.1	30.70	0	0.00	30.75	0.1	8,168	0.00%
2019/10/21	3	31.13	0	0.00	31.00	3	8,206	0.04%
2019/10/18	2	31.23	0	0.00	31.75	2	8,207	0.02%
2019/10/17	1	30.90	0	0.00	31.45	1	8,213	0.01%
2019/10/15	6	30.91	1	31.20	30.65	5	8,252	0.06%
2019/10/14	1	31.95	0	0.00	31.90	1	8,173	0.01%
2019/10/09	1	32.15	1	32.15	32.30	0	8,148	0.00%
2019/10/03	0	32.45	0	0.00	32.45	0	8,173	0.00%
2019/10/02	0.1	32.85	9	33.05	32.95	-8.9	8,198	-0.11%
2019/10/01	1	32.80	0	0.00	32.95	1	8,163	0.01%
2019/09/27	5	32.19	1	31.80	31.55	4	8,072	0.05%
2019/09/25	1	32.80	1	33.40	33.20	0	7,902	0.00%
2019/09/24	0	0.00	5	33.25	33.20	-5	7,911	-0.06%
2019/09/23	1	33.70	6	33.65	33.45	-5	7,902	-0.06%
2019/09/20	0	0.00	1	33.20	33.40	-1	7,900	-0.01%
2019/09/19	2	32.75	0	0.00	33.10	2	7,870	0.03%
2019/09/18	10	33.50	9	33.30	33.30	1	7,826	0.01%
2019/09/17	7	32.89	3	33.43	32.80	4	7,767	0.05%
2019/09/16	7	33.46	10	33.60	33.40	-3	7,735	-0.04%
2019/09/12	2	33.68	14.2	33.81	34.00	-12.2	7,669	-0.16%
2019/09/11	10	33.17	9.2	33.23	33.45	0.8	7,566	0.01%
2019/09/10	6	32.40	2.4	32.48	32.50	3.6	7,436	0.05%
2019/09/09	9	33.31	9	33.12	32.65	0	7,367	0.00%
2019/09/06	4	32.74	7.7	32.87	32.90	-3.7	7,200	-0.05%
2019/09/05	1	32.45	9	32.50	32.50	-8	7,044	-0.11%
2019/09/04	4	31.76	7.8	31.87	32.15	-3.8	6,853	-0.06%
2019/09/03	6.2	31.25	2	31.20	31.20	4.2	6,666	0.06%
2019/09/02	0	0.00	5	31.30	31.20	-5	6,637	-0.08%
2019/08/30	1	31.00	0	0.00	30.80	1	6,613	0.02%
2019/08/29	1	30.60	6	30.53	30.70	-5	6,570	-0.08%
2019/08/28	1	30.25	0	0.00	30.10	1	6,521	0.02%
2019/08/27	4.3	30.80	4	30.88	30.70	0.3	6,492	0.00%
2019/08/26	2	29.50	0	0.00	30.25	2	6,376	0.03%
2019/08/23	2	30.10	8.5	30.22	30.00	-6.5	6,289	-0.10%
2019/08/22	1	30.30	1.7	30.64	30.55	-0.7	6,232	-0.01%
2019/08/21	0	0.00	1	30.50	30.55	-1	6,268	-0.02%
2019/08/20	1	30.70	6	30.68	30.60	-5	6,373	-0.08%
2019/08/19	4.2	30.25	2.7	30.07	30.15	1.5	6,273	0.02%
2019/08/16	2	30.03	9	29.85	29.60	-7	6,315	-0.11%
2019/08/15	4	29.24	5.2	29.37	29.40	-1.2	6,208	-0.02%
2019/08/14	2	29.35	15	30.05	29.10	-13	6,132	-0.21%
2019/08/13	11	29.90	0.2	29.50	29.60	10.8	6,004	0.18%
2019/08/12	27.2	30.51	53	30.35	31.50	-25.8	5,745	-0.45%
2019/08/08	2.1	28.42	1	28.85	28.95	1.1	5,320	0.02%
2019/08/07	5	28.43	16	27.85	27.70	-11	5,099	-0.22%
2019/08/06	6.1	28.07	0	0.00	28.25	6.1	4,788	0.13%
2019/08/05	0	0.00	9	28.58	28.45	-9	4,690	-0.19%
2019/08/02	88	27.92	0	0.00	27.80	88	4,576	1.92%
2019/08/01	30	28.51	0	0.00	28.80	30	4,498	0.67%
2019/07/31	0	0.00	7	28.92	28.65	-7	4,485	-0.16%
2019/07/30	66	28.39	16	28.75	28.20	50	4,404	1.14%
2019/07/29	36.3	28.60	2	28.55	28.65	34.3	4,356	0.79%
2019/07/26	1	28.20	0	0.00	28.20	1	4,290	0.02%
2019/07/25	5	27.80	2	27.60	28.05	3	4,201	0.07%
2019/07/24	2	27.40	8	27.54	27.55	-6	4,103	-0.15%
2019/07/22	5	26.28	1	26.50	26.65	4	3,997	0.10%
2019/07/19	22	26.25	48.3	26.20	26.05	-26.3	3,961	-0.67%
2019/07/18	0	0.00	8	25.99	26.10	-8	3,956	-0.20%
2019/07/17	11	25.93	8	26.11	25.90	3	3,955	0.08%
2019/07/16	4	25.70	2	25.75	25.70	2	3,920	0.05%
2019/07/15	4.1	25.05	2	25.05	25.25	2.1	3,895	0.05%
2019/07/12	3	25.55	8	25.27	25.30	-5	3,958	-0.13%
2019/07/11	5.1	25.15	2	25.25	25.55	3.1	3,970	0.08%
2019/07/04	0	0.00	1	24.70	24.55	-1	4,529	-0.02%
2019/07/02	0.1	24.55	0.2	24.55	24.70	-0.2	5,103	0.00%
2019/07/01	2	24.43	0	0.00	24.50	2	5,257	0.04%
2019/06/28	7	24.41	2	24.30	23.85	5	5,282	0.09%
2019/06/27	0.1	24.25	30	24.22	24.30	-30	5,388	-0.56%
2019/06/26	0	0.00	4	24.05	23.90	-4	5,414	-0.07%
2019/06/25	0.1	24.00	0	0.00	23.85	0.1	5,463	0.00%
2019/06/24	0.3	24.20	0	0.00	24.25	0.3	5,501	0.01%
2019/06/21	1	24.20	3	24.25	24.30	-2	5,719	-0.03%
2019/06/20	0.6	24.15	0	0.00	24.15	0.6	5,828	0.01%
2019/06/19	0	0.00	9	23.93	23.95	-9	6,047	-0.15%
2019/06/18	0.1	23.40	0	0.00	23.40	0.1	6,351	0.00%
2019/06/17	0.1	23.50	0	0.00	23.45	0.1	6,867	0.00%
2019/06/14	0.1	23.55	0	0.00	23.55	0.1	7,132	0.00%
2019/06/13	0.1	23.60	0	0.00	23.55	0.1	7,190	0.00%
2019/06/12	1	23.65	0	0.00	23.75	1	7,272	0.01%
2019/06/10	4.1	23.65	0	0.00	23.65	4.1	7,424	0.05%
2019/06/06	16.1	23.57	0	0.00	23.35	16.1	7,564	0.21%
2019/06/05	4	24.38	16	24.38	24.35	-12	7,642	-0.16%
2019/05/31	0	0.00	1	23.05	23.30	-1	8,267	-0.01%
2019/05/30	9	22.65	0	0.00	22.65	9	8,407	0.11%
2019/05/27	15	22.56	0	0.00	22.35	15	8,381	0.18%
2019/05/24	13	23.57	0	0.00	23.50	13	8,241	0.16%
2019/05/23	6	23.61	0	0.00	23.40	6	8,245	0.07%
2019/05/22	0.3	24.55	0	0.00	24.55	0.3	8,131	0.00%
2019/05/21	0	0.00	5	24.30	24.15	-5	8,123	-0.06%
2019/05/20	12	24.30	0	0.00	24.20	12	8,099	0.15%
2019/05/17	4	25.14	0	0.00	24.90	4	8,034	0.05%
2019/05/15	0	0.00	4	26.25	26.40	-4	7,973	-0.05%
2019/05/14	2	24.85	1	25.75	26.00	1	8,024	0.01%
2019/05/13	14.1	25.48	0	0.00	25.20	14.1	7,985	0.18%
2019/05/09	4	26.34	1	26.05	25.95	3	7,945	0.04%
2019/05/08	1	26.50	0	0.00	26.45	1	7,903	0.01%
2019/05/07	5	26.50	1	26.60	26.95	4	7,867	0.05%
2019/05/06	11	26.30	0	0.00	26.20	11	7,826	0.14%
2019/05/03	0	0.00	20	27.23	27.35	-20	7,787	-0.26%
2019/05/02	0.1	26.95	0	0.00	27.10	0.1	7,744	0.00%
2019/04/30	0	0.00	1	26.70	26.90	-1	7,734	-0.01%
2019/04/29	11	26.44	20	26.60	26.70	-9	7,722	-0.12%
2019/04/25	1	26.90	1	27.20	27.15	0	7,644	0.00%
2019/04/24	0.2	26.85	0	0.00	26.85	0.2	7,630	0.00%
2019/04/23	0	0.00	3	26.70	27.35	-3	7,597	-0.04%
2019/04/22	13.2	27.36	3	27.75	27.10	10.2	7,548	0.13%
2019/04/19	0	0.00	1	27.30	27.55	-1	7,499	-0.01%
2019/04/18	12	26.68	0	0.00	26.70	12	7,487	0.16%
2019/04/17	21	27.33	0	0.00	27.40	21	7,426	0.28%
2019/04/16	0.2	27.50	0	0.00	27.60	0.2	7,380	0.00%
2019/04/15	0	0.00	2	27.55	27.75	-2	7,365	-0.03%
2019/04/12	2	27.60	0	0.00	27.45	2	7,359	0.03%
2019/04/10	0	0.00	10	29.10	29.20	-10	7,017	-0.14%
2019/04/09	20.1	28.65	0	0.00	29.05	20.1	6,887	0.29%
2019/04/08	1	28.10	11	28.21	27.90	-10	6,616	-0.15%
2019/04/03	6	27.28	10	27.20	27.20	-4	6,382	-0.06%
2019/04/02	1	26.75	0	0.00	26.70	1	6,251	0.02%
2019/04/01	1	26.95	2	26.85	26.90	-1	6,185	-0.02%
2019/03/29	0	0.00	1	26.60	26.20	-1	6,052	-0.02%
2019/03/28	2	26.15	0	0.00	26.10	2	6,048	0.03%
2019/03/27	1	26.25	2	26.30	26.45	-1	6,038	-0.02%
2019/03/26	11	26.65	1	26.65	26.60	10	6,024	0.17%
2019/03/25	1	27.00	24	27.06	26.95	-23	5,894	-0.39%
2019/03/22	3	26.90	5	26.95	26.95	-2	5,890	-0.03%
2019/03/21	4	27.13	8	27.28	26.95	-4	5,757	-0.07%
2019/03/20	3	26.25	23	25.98	26.45	-20	5,487	-0.36%
2019/03/19	5	25.05	8	25.14	25.20	-3	5,169	-0.06%
2019/03/18	2	24.43	0	0.00	24.50	2	4,987	0.04%
2019/03/13	10	24.20	0	0.00	24.10	10	4,987	0.20%
2019/03/12	20	24.59	3	24.28	24.20	17	5,001	0.34%
2019/03/11	2	24.45	0	0.00	24.55	2	4,931	0.04%
2019/03/08	28	24.54	1	24.65	24.60	27	5,016	0.54%
2019/03/07	0	0.00	10	26.70	26.70	-10	4,585	-0.22%
2019/03/06	15	26.05	10	26.45	25.90	5	4,513	0.11%
2019/03/04	0	0.00	22	25.76	26.15	-22	4,406	-0.50%
2019/02/26	14	25.76	0	0.00	25.50	14	4,380	0.32%
2019/02/20	0	0.00	1	25.75	25.40	-1	4,740	-0.02%
2019/02/14	1	25.45	0	0.00	25.50	1	5,080	0.02%
2019/02/13	0	0.00	3	25.60	25.70	-3	5,207	-0.06%
2019/02/11	0	0.00	1	25.05	25.05	-1	5,421	-0.02%
2019/01/30	1	24.60	0	0.00	24.65	1	5,464	0.02%
2019/01/29	0	0.00	8	25.20	25.20	-8	5,601	-0.14%
2019/01/28	10	25.30	0	0.00	25.50	10	5,683	0.18%
2019/01/25	1	25.50	0	0.00	25.50	1	5,897	0.02%
2019/01/24	1	25.35	2	25.33	25.10	-1	6,015	-0.02%
2019/01/18	0	0.00	1	25.05	24.90	-1	6,485	-0.02%
2019/01/17	1	25.10	0	0.00	24.75	1	6,663	0.02%
2019/01/14	6	24.15	4	24.48	24.30	2	6,976	0.03%
2019/01/11	11	24.21	0	0.00	24.40	11	7,153	0.15%
2019/01/10	2	24.08	0	0.00	24.05	2	7,215	0.03%
2019/01/07	0	0.00	4	24.95	24.60	-4	7,500	-0.05%
2019/01/04	7	24.76	0	0.00	25.20	7	7,669	0.09%
2019/01/02	2	25.95	20	26.05	26.30	-18	7,808	-0.23%
2018/12/28	0	0.00	22	26.03	26.10	-22	7,853	-0.28%
2018/12/27	0	0.00	1	25.50	25.50	-1	7,899	-0.01%
2018/12/26	5	25.06	0	0.00	25.10	5	8,017	0.06%
2018/12/25	6	25.34	5	25.55	25.55	1	8,178	0.01%
2018/12/24	2	26.00	0	0.00	25.95	2	8,384	0.02%
2018/12/22	5	25.77	0	0.00	25.70	5	8,510	0.06%
2018/12/20	8	25.79	0	0.00	25.70	8	8,950	0.09%
2018/12/19	0.2	26.30	0	0.00	26.30	0.2	9,065	0.00%
2018/12/18	3	26.05	2	26.58	26.10	1	9,068	0.01%
2018/12/17	17	26.75	3	27.18	26.30	14	9,002	0.16%
2018/12/14	5	27.10	0	0.00	27.05	5	8,877	0.06%
2018/12/13	10	27.95	0	0.00	27.80	10	8,790	0.11%
2018/12/12	10	28.64	1	28.65	28.30	9	8,790	0.10%
2018/12/11	0	0.00	1	28.00	27.75	-1	8,667	-0.01%
2018/12/10	2	27.15	2	27.55	27.50	0	8,747	0.00%
2018/12/06	1	26.95	0	0.00	27.60	1	8,638	0.01%
2018/12/05	5	27.55	0	0.00	27.45	5	8,530	0.06%
2018/12/04	6	27.80	4	28.23	28.20	2	8,440	0.02%
2018/12/03	13	28.11	6	28.10	28.05	7	8,336	0.08%
2018/11/30	2	27.15	2	27.13	27.30	0	8,115	0.00%
2018/11/29	2	27.25	120	26.97	26.70	-118	8,013	-1.47%	大賣/鉅額交易
2018/11/28	25.2	26.78	1	26.80	26.65	24.2	7,944	0.30%
2018/11/27	0	0.00	25	26.81	26.85	-25	7,892	-0.32%
2018/11/26	2	25.75	8	25.76	25.80	-6	7,782	-0.08%
2018/11/23	2	25.50	21	25.70	25.70	-19	7,765	-0.24%
2018/11/22	3	26.37	10.8	26.94	26.20	-7.8	7,691	-0.10%
2018/11/21	3	26.43	2	26.80	27.00	1	7,645	0.01%
2018/11/20	1	27.30	1	27.25	26.55	0	7,541	0.00%
2018/11/19	4	26.50	11	26.81	26.75	-7	7,343	-0.10%
2018/11/16	9	26.30	0	0.00	26.20	9	7,267	0.12%
2018/11/15	2.1	26.75	0	0.00	26.90	2.1	7,149	0.03%
2018/11/14	0.3	26.60	15	27.10	26.70	-14.7	7,168	-0.21%
2018/11/13	31.2	26.32	10	26.93	27.20	21.2	7,135	0.30%
2018/11/09	0	0.00	0.8	26.00	26.15	-0.8	6,859	-0.01%
2018/11/08	12	25.84	6.9	26.15	25.80	5.1	6,755	0.07%
2018/11/07	3	25.32	5	25.02	25.40	-2	6,632	-0.03%
2018/11/06	11	25.45	1	25.50	25.25	10	6,595	0.15%
2018/11/05	7	24.24	16	24.63	25.10	-9	6,425	-0.14%
2018/11/01	20	21.93	2	23.00	23.45	18	6,071	0.30%
2018/10/31	22.2	21.31	21	20.50	21.35	1.2	5,914	0.02%
2018/10/30	14.1	20.72	7	21.98	20.20	7.1	5,841	0.12%
2018/10/26	1.2	23.05	0	0.00	23.35	1.2	5,586	0.02%
2018/10/16	0	0.00	1	23.55	22.85	-1	5,212	-0.02%
2018/10/15	0	0.00	3	23.65	23.60	-3	5,116	-0.06%
2018/10/12	4	22.73	1	23.20	23.50	3	5,047	0.06%
2018/10/08	0	0.00	2	23.23	23.25	-2	4,622	-0.04%
2018/10/05	0	0.00	4	23.10	22.60	-4	4,572	-0.09%
2018/10/04	4	23.95	0	0.00	24.10	4	4,445	0.09%
2018/10/02	2	24.18	5	23.80	23.65	-3	4,050	-0.07%
2018/10/01	1	23.75	0	0.00	23.80	1	3,895	0.03%
2018/09/26	1	23.80	1	23.90	23.45	0	3,783	0.00%
2018/09/25	0	0.00	1	23.95	23.90	-1	3,659	-0.03%
2018/09/21	0	0.00	7	23.39	23.40	-7	3,469	-0.20%
2018/09/18	0	0.00	1	23.00	22.60	-1	3,030	-0.03%
2018/09/17	1	21.00	1	21.35	21.90	0	2,783	0.00%
2018/09/14	0.1	20.50	0	0.00	20.35	0.1	2,841	0.00%
2018/09/11	0	0.00	5	20.20	20.40	-5	3,205	-0.16%
2018/09/10	1	19.95	0	0.00	20.15	1	3,271	0.03%
2018/09/07	1	20.80	0	0.00	20.85	1	3,315	0.03%
2018/09/06	6	21.50	5	22.05	21.60	1	3,284	0.03%
2018/08/30	0	0.00	7	21.10	21.15	-7	3,427	-0.20%
2018/08/24	0	0.00	5	21.05	21.15	-5	3,678	-0.14%
2018/08/23	5	21.15	0	0.00	21.15	5	3,747	0.13%
2018/08/13	1	21.80	0	0.00	21.75	1	4,299	0.02%
2018/08/07	2	23.15	0	0.00	23.25	2	4,288	0.05%
2018/08/06	0	0.00	4	22.84	23.00	-4	4,307	-0.09%
2018/07/31	3	22.30	0	0.00	22.40	3	4,772	0.06%
2018/07/30	1	22.30	0	0.00	22.30	1	4,792	0.02%
2018/07/20	0	0.00	25	22.53	22.45	-25	5,025	-0.50%
2018/07/18	0	0.00	1	22.55	22.40	-1	5,194	-0.02%
2018/07/17	15	22.62	0	0.00	22.40	15	5,236	0.29%
2018/07/16	10	22.50	0	0.00	22.40	10	5,306	0.19%
2018/07/06	1	21.35	0	0.00	21.30	1	5,541	0.02%
2018/07/05	2	21.90	2	21.45	21.30	0	5,561	0.00%
2018/07/04	1	22.60	0	0.00	22.15	1	5,542	0.02%
2018/07/03	2	22.90	0	0.00	22.55	2	5,535	0.04%
2018/07/02	2	23.00	3	23.20	23.10	-1	5,542	-0.02%
2018/06/29	0	0.00	1	23.20	23.05	-1	5,572	-0.02%
2018/06/27	1	23.30	0	0.00	23.30	1	5,630	0.02%
2018/06/26	0	0.00	16	23.19	23.55	-16	5,699	-0.28%
2018/06/25	1	23.70	20	23.85	23.55	-19	5,702	-0.33%
2018/06/22	2	24.15	18	24.01	24.80	-16	5,558	-0.29%
2018/06/15	0	0.00	10	22.90	23.20	-10	5,359	-0.19%
2018/06/13	0	0.00	15	23.10	22.95	-15	5,431	-0.28%
2018/06/12	0	0.00	13	23.16	23.00	-13	5,734	-0.23%
2018/06/11	11	23.09	5	23.00	22.95	6	5,675	0.11%
2018/06/05	2	22.15	0	0.00	22.20	2	5,765	0.03%
2018/06/01	0	0.00	5	21.90	21.80	-5	5,661	-0.09%
2018/05/31	10	22.00	0	0.00	22.00	10	5,661	0.18%
2018/05/30	15	21.90	0	0.00	22.00	15	5,602	0.27%
2018/05/29	23	22.19	2	22.20	22.20	21	5,563	0.38%
2018/05/28	1	21.60	0	0.00	21.75	1	5,515	0.02%
2018/05/24	0	0.00	5	21.55	21.70	-5	5,436	-0.09%
2018/05/22	8	21.86	0	0.00	21.60	8	5,416	0.15%
2018/05/21	0	0.00	3	21.40	21.95	-3	5,258	-0.06%
2018/05/17	3	20.90	0	0.00	20.75	3	5,240	0.06%
2018/05/11	1	21.85	0	0.00	21.75	1	5,436	0.02%
2018/05/10	0	0.00	1	22.30	22.30	-1	5,382	-0.02%
2018/05/09	7	22.26	0	0.00	22.25	7	5,354	0.13%
2018/05/08	9	21.95	1	21.30	22.05	8	5,160	0.16%
2018/05/03	0	0.00	13	20.86	21.00	-13	5,045	-0.26%
2018/05/02	3	20.95	2	21.15	20.95	1	5,090	0.02%
2018/04/30	12	20.69	3	20.70	20.65	9	5,084	0.18%
2018/04/27	3	20.25	0	0.00	20.35	3	5,081	0.06%
2018/04/26	11	20.66	0	0.00	20.30	11	5,077	0.22%
2018/04/25	5	20.10	6	20.13	20.55	-1	5,055	-0.02%
2018/04/24	3	21.07	10	21.00	20.95	-7	4,979	-0.14%
2018/04/20	0	0.00	7	22.00	22.05	-7	5,095	-0.14%
2018/04/19	1	22.20	2	22.30	22.30	-1	5,031	-0.02%
2018/04/17	2	22.80	0	0.00	22.70	2	4,968	0.04%
2018/04/13	2	23.15	0	0.00	23.10	2	4,987	0.04%
2018/04/11	0	0.00	1	23.55	23.50	-1	5,006	-0.02%
2018/04/09	0	0.00	1	23.60	23.55	-1	5,137	-0.02%
2018/04/02	1	23.85	0	0.00	23.85	1	5,155	0.02%
2018/03/31	2	24.15	0	0.00	24.05	2	5,160	0.04%
2018/03/30	1	23.60	1	23.75	23.85	0	5,157	0.00%
2018/03/29	5	23.05	1	23.05	23.05	4	5,105	0.08%
2018/03/28	1	23.50	0	0.00	23.30	1	4,980	0.02%
2018/03/27	3	23.48	0	0.00	23.50	3	4,916	0.06%
2018/03/26	0.1	23.50	0	0.00	23.40	0.1	4,863	0.00%
2018/03/23	8	23.67	0	0.00	23.70	8	4,814	0.17%
2018/03/22	10	24.57	1	24.70	24.35	9	4,761	0.19%
2018/03/21	9	24.77	3	24.73	24.65	6	4,805	0.12%
2018/03/20	3	24.87	0	0.00	24.85	3	5,135	0.06%
2018/03/19	11	25.14	4	25.29	25.05	7	5,212	0.13%
2018/03/16	8	25.80	0	0.00	25.70	8	5,125	0.16%
2018/03/13	16	26.51	2	26.20	26.20	14	5,199	0.27%
2018/03/12	20	26.27	3	26.43	26.50	17	5,211	0.33%
2018/03/09	1	26.10	1	26.05	26.05	0	5,250	0.00%
2018/03/02	0	0.00	5	25.45	25.40	-5	6,230	-0.08%
2018/02/23	0	0.00	1	25.00	25.10	-1	6,483	-0.02%
2018/02/12	1	23.85	0	0.00	23.50	1	6,677	0.01%
2018/02/09	2	23.10	2	22.75	23.80	0	6,734	0.00%
2018/02/07	0	0.00	1	24.40	24.50	-1	7,146	-0.01%
2018/02/06	3	25.45	0	0.00	23.75	3	7,212	0.04%
2018/02/02	0	0.00	6	26.65	26.60	-6	7,402	-0.08%
2018/02/01	1	26.70	1	26.75	26.60	0	7,511	0.00%
2018/01/31	9	26.74	0	0.00	26.65	9	7,576	0.12%
2018/01/30	2	27.15	2	26.90	26.90	0	7,702	0.00%
2018/01/29	9	26.85	2	26.85	26.75	7	7,807	0.09%
2018/01/26	1	26.55	1	26.55	26.55	0	8,327	0.00%
2018/01/25	3	27.05	23	27.14	26.85	-20	8,491	-0.24%
2018/01/24	5	26.95	1	26.90	26.90	4	8,492	0.05%
2018/01/19	11	26.92	2	26.90	26.90	9	8,949	0.10%
2018/01/18	14	26.93	2	27.00	27.00	12	9,298	0.13%
2018/01/17	15	27.06	12	27.05	27.05	3	9,505	0.03%
2018/01/16	2	27.10	0	0.00	27.30	2	9,568	0.02%
2018/01/15	0	0.00	1	26.35	26.35	-1	9,558	-0.01%
2018/01/05	5	26.90	2	26.90	26.90	3	10,569	0.03%
2018/01/04	8	27.18	6	26.98	27.05	2	10,909	0.02%
2018/01/03	2	26.90	3	26.67	26.65	-1	11,278	-0.01%
2018/01/02	14	26.36	0	0.00	26.40	14	12,507	0.11%